6584 三桜工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2835835835035230,000352
2001-12-273543603503609,000360
2001-12-2636336535535915,000359
2001-12-2534437134435821,000358
2001-12-2134934934234821,000348
2001-12-2034335034034932,000349
2001-12-1934734933933929,000339
2001-12-1834534634134233,000342
2001-12-1735135234234314,000343
2001-12-1434836534836252,000362
2001-12-133683683583587,000358
2001-12-1235937035536817,000368
2001-12-1137637636036026,000360
2001-12-1037837837337311,000373
2001-12-0738138236936917,000369
2001-12-0638838837738222,000382
2001-12-0537537537037312,000373
2001-12-0438038037237211,000372
2001-12-0337339637338420,000384
2001-11-303843843803805,000380
2001-11-2938638838538512,000385
2001-11-2840340339039022,000390
2001-11-274044044044041,000404
2001-11-2640640640140417,000404
2001-11-2239539739039032,000390
2001-11-2139039739039516,000395
2001-11-2040040039639617,000396
2001-11-1940040039640014,000400
2001-11-1639039739039617,000396
2001-11-153934003934004,000400
2001-11-1439439939439715,000397
2001-11-1339539539339411,000394
2001-11-123983983953953,000395
2001-11-0940240239840014,000400
2001-11-084024024004007,000400
2001-11-0740140139840017,000400
2001-11-0640440839640126,000401
2001-11-0540040539539514,000395
2001-11-0239839939539526,000395
2001-11-0140040139739715,000397
2001-10-313954003954005,000400
2001-10-3040340440140313,000403
2001-10-2941341340540819,000408
2001-10-2642442441241322,000413
2001-10-2540541440541433,000414
2001-10-2439140539140525,000405
2001-10-233853853843855,000385
2001-10-223853853803827,000382
2001-10-1937839137838314,000383
2001-10-1837738037537714,000377
2001-10-1738139237839218,000392
2001-10-1640040039039014,000390
2001-10-154054054004018,000401
2001-10-1239540039440013,000400
2001-10-1138239838239819,000398
2001-10-1039539537838044,000380
2001-10-0938538537738512,000385
2001-10-0539439439039010,000390
2001-10-0439839839039312,000393
2001-10-0338338338238314,000383
2001-10-0238138237938214,000382
2001-10-0136838036838011,000380
2001-09-2835637335637020,000370
2001-09-273683683573575,000357
2001-09-2636936935736925,000369
2001-09-253803803613619,000361
2001-09-2138038036537421,000374
2001-09-2036337336037232,000372
2001-09-1937037036036311,000363
2001-09-1835637335637218,000372
2001-09-1737337335036028,000360
2001-09-1437837836537260,000372
2001-09-1334136634136380,000363
2001-09-1237137637137652,000376
2001-09-114174174114117,000411
2001-09-1042242741441411,000414
2001-09-0741241441041431,000414
2001-09-064204204104118,000411
2001-09-0542044741041015,000410
2001-09-0442642741041917,000419
2001-09-0344344342042020,000420
2001-08-3144544743943918,000439
2001-08-304484484484481,000448
2001-08-294504514504509,000450
2001-08-2845545945045528,000455
2001-08-2746046045345421,000454
2001-08-244554554504507,000450
2001-08-2345246045045047,000450
2001-08-224504514504509,000450
2001-08-2145845845045816,000458
2001-08-2046046045045014,000450
2001-08-1745746045346020,000460
2001-08-1646046445745740,000457
2001-08-154674674574575,000457
2001-08-144704704674676,000467
2001-08-134754754594659,000465
2001-08-1046548546548512,000485
2001-08-0946146245945914,000459
2001-08-0846547146346529,000465
2001-08-0746048346047022,000470
2001-08-0646946946246911,000469
2001-08-034704704704704,000470
2001-08-0246947446147026,000470
2001-08-0146047246046921,000469
2001-07-314554604514559,000455
2001-07-3045146545046517,000465
2001-07-274654664604605,000460
2001-07-2646546545445417,000454
2001-07-2546246244045524,000455
2001-07-2444546144546117,000461
2001-07-2347047044544523,000445
2001-07-1947047946646612,000466
2001-07-1847047047047010,000470
2001-07-1747047547047512,000475
2001-07-1647748547047243,000472
2001-07-134814824724739,000473
2001-07-124814814784786,000478
2001-07-1147148547147810,000478
2001-07-1048448447848319,000483
2001-07-0949249247147615,000476
2001-07-064944944904908,000490
2001-07-0549049748749234,000492
2001-07-0451051050050511,000505
2001-07-0350051450051411,000514
2001-07-0251651650851022,000510
2001-06-2951951950551818,000518
2001-06-2851351851051140,000511
2001-06-2751851851051011,000510
2001-06-2650251850251828,000518
2001-06-2549351049350932,000509
2001-06-2248350048349334,000493
2001-06-2148048847048816,000488
2001-06-2048548547547511,000475
2001-06-1947948647748022,000480
2001-06-1849049046048022,000480
2001-06-1549849848549021,000490
2001-06-144975014974987,000498
2001-06-135045045005008,000500
2001-06-1251751750550519,000505
2001-06-1151252051252010,000520
2001-06-0850151150151148,000511
2001-06-075155245115116,000511
2001-06-0652052151051027,000510
2001-06-0551453051052631,000526
2001-06-0449951049551022,000510
2001-06-015005015005005,000500
2001-05-3149850049849815,000498
2001-05-3051051049649840,000498
2001-05-2952052051051013,000510
2001-05-2851551751151123,000511
2001-05-2552052552052010,000520
2001-05-2453053051752056,000520
2001-05-2353753753153514,000535
2001-05-2252554952353063,000530
2001-05-2154054053053521,000535
2001-05-1853554753354383,000543
2001-05-1752353452353319,000533
2001-05-1653053052453037,000530
2001-05-1553053052152512,000525
2001-05-1452654052552928,000529
2001-05-1153053052653014,000530
2001-05-105385385255259,000525
2001-05-0953654052553843,000538
2001-05-0854154153553825,000538
2001-05-0752753752753551,000535
2001-05-02528548525547122,000547
2001-05-0152552952152839,000528
2001-04-2751552051452017,000520
2001-04-2652053051451427,000514
2001-04-2552052352052116,000521
2001-04-2452052351052360,000523
2001-04-2350953750952035,000520
2001-04-2051951950951231,000512
2001-04-1952952952052319,000523
2001-04-1852353751952751,000527
2001-04-1751052350952221,000522
2001-04-1652052451051366,000513
2001-04-1352553552052532,000525
2001-04-1252553052452515,000525
2001-04-1152653551552525,000525
2001-04-1052653851952833,000528
2001-04-0951853851751710,000517
2001-04-0654154151651636,000516
2001-04-05534548521521104,000521
2001-04-0451353451353367,000533
2001-04-0351553051552378,000523
2001-04-0252252550751563,000515
2001-03-3051252550052245,000522
2001-03-2952052051051555,000515
2001-03-2851852051651942,000519
2001-03-2751551951151846,000518
2001-03-2650952050552063,000520
2001-03-2350551049549755,000497
2001-03-2249950549750029,000500
2001-03-2150350349050024,000500
2001-03-1948050948049337,000493
2001-03-1649149248048022,000480
2001-03-1548848847148122,000481
2001-03-1447650947649358,000493
2001-03-1347048646848640,000486
2001-03-1249949948348819,000488
2001-03-0950651049549578,000495
2001-03-084904994904988,000498
2001-03-0750050549050026,000500
2001-03-0647950847950059,000500
2001-03-0548548847147223,000472
2001-03-0249549547547529,000475
2001-03-0151852049549552,000495
2001-02-2850951250051056,000510
2001-02-2751252051051229,000512
2001-02-2652052050551060,000510
2001-02-23495515494515169,000515
2001-02-2249549548748715,000487
2001-02-2149450049149525,000495
2001-02-2049949948648630,000486
2001-02-1950050249349848,000498
2001-02-16496500488500102,000500
2001-02-1549149548548532,000485
2001-02-144994994954959,000495
2001-02-1348950448949955,000499
2001-02-0947249047247933,000479
2001-02-0847847847047111,000471
2001-02-0747549747548226,000482
2001-02-0648148246046833,000468
2001-02-0549849948548519,000485
2001-02-0248350048349789,000497
2001-02-0146048646048418,000484
2001-01-314724744724745,000474
2001-01-3046849546547037,000470
2001-01-2947047046046810,000468
2001-01-2647547547047018,000470
2001-01-2547048947047827,000478
2001-01-2447048547047019,000470
2001-01-2348048547247221,000472
2001-01-2248949847549056,000490
2001-01-1946549045549060,000490
2001-01-1844244844044036,000440
2001-01-1744245943744080,000440
2001-01-1643944243244210,000442
2001-01-1543043942543823,000438
2001-01-1241243940543060,000430
2001-01-1142544040541543,000415
2001-01-1044244242042063,000420
2001-01-0945145143543748,000437
2001-01-0546046045045373,000453
2001-01-0447047545545571,000455

分割・併合履歴 : [1990-03-27]1株→1.1株