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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 358 | 358 | 350 | 352 | 30,000 | 352 |
| 2001-12-27 | 354 | 360 | 350 | 360 | 9,000 | 360 |
| 2001-12-26 | 363 | 365 | 355 | 359 | 15,000 | 359 |
| 2001-12-25 | 344 | 371 | 344 | 358 | 21,000 | 358 |
| 2001-12-21 | 349 | 349 | 342 | 348 | 21,000 | 348 |
| 2001-12-20 | 343 | 350 | 340 | 349 | 32,000 | 349 |
| 2001-12-19 | 347 | 349 | 339 | 339 | 29,000 | 339 |
| 2001-12-18 | 345 | 346 | 341 | 342 | 33,000 | 342 |
| 2001-12-17 | 351 | 352 | 342 | 343 | 14,000 | 343 |
| 2001-12-14 | 348 | 365 | 348 | 362 | 52,000 | 362 |
| 2001-12-13 | 368 | 368 | 358 | 358 | 7,000 | 358 |
| 2001-12-12 | 359 | 370 | 355 | 368 | 17,000 | 368 |
| 2001-12-11 | 376 | 376 | 360 | 360 | 26,000 | 360 |
| 2001-12-10 | 378 | 378 | 373 | 373 | 11,000 | 373 |
| 2001-12-07 | 381 | 382 | 369 | 369 | 17,000 | 369 |
| 2001-12-06 | 388 | 388 | 377 | 382 | 22,000 | 382 |
| 2001-12-05 | 375 | 375 | 370 | 373 | 12,000 | 373 |
| 2001-12-04 | 380 | 380 | 372 | 372 | 11,000 | 372 |
| 2001-12-03 | 373 | 396 | 373 | 384 | 20,000 | 384 |
| 2001-11-30 | 384 | 384 | 380 | 380 | 5,000 | 380 |
| 2001-11-29 | 386 | 388 | 385 | 385 | 12,000 | 385 |
| 2001-11-28 | 403 | 403 | 390 | 390 | 22,000 | 390 |
| 2001-11-27 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2001-11-26 | 406 | 406 | 401 | 404 | 17,000 | 404 |
| 2001-11-22 | 395 | 397 | 390 | 390 | 32,000 | 390 |
| 2001-11-21 | 390 | 397 | 390 | 395 | 16,000 | 395 |
| 2001-11-20 | 400 | 400 | 396 | 396 | 17,000 | 396 |
| 2001-11-19 | 400 | 400 | 396 | 400 | 14,000 | 400 |
| 2001-11-16 | 390 | 397 | 390 | 396 | 17,000 | 396 |
| 2001-11-15 | 393 | 400 | 393 | 400 | 4,000 | 400 |
| 2001-11-14 | 394 | 399 | 394 | 397 | 15,000 | 397 |
| 2001-11-13 | 395 | 395 | 393 | 394 | 11,000 | 394 |
| 2001-11-12 | 398 | 398 | 395 | 395 | 3,000 | 395 |
| 2001-11-09 | 402 | 402 | 398 | 400 | 14,000 | 400 |
| 2001-11-08 | 402 | 402 | 400 | 400 | 7,000 | 400 |
| 2001-11-07 | 401 | 401 | 398 | 400 | 17,000 | 400 |
| 2001-11-06 | 404 | 408 | 396 | 401 | 26,000 | 401 |
| 2001-11-05 | 400 | 405 | 395 | 395 | 14,000 | 395 |
| 2001-11-02 | 398 | 399 | 395 | 395 | 26,000 | 395 |
| 2001-11-01 | 400 | 401 | 397 | 397 | 15,000 | 397 |
| 2001-10-31 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2001-10-30 | 403 | 404 | 401 | 403 | 13,000 | 403 |
| 2001-10-29 | 413 | 413 | 405 | 408 | 19,000 | 408 |
| 2001-10-26 | 424 | 424 | 412 | 413 | 22,000 | 413 |
| 2001-10-25 | 405 | 414 | 405 | 414 | 33,000 | 414 |
| 2001-10-24 | 391 | 405 | 391 | 405 | 25,000 | 405 |
| 2001-10-23 | 385 | 385 | 384 | 385 | 5,000 | 385 |
| 2001-10-22 | 385 | 385 | 380 | 382 | 7,000 | 382 |
| 2001-10-19 | 378 | 391 | 378 | 383 | 14,000 | 383 |
| 2001-10-18 | 377 | 380 | 375 | 377 | 14,000 | 377 |
| 2001-10-17 | 381 | 392 | 378 | 392 | 18,000 | 392 |
| 2001-10-16 | 400 | 400 | 390 | 390 | 14,000 | 390 |
| 2001-10-15 | 405 | 405 | 400 | 401 | 8,000 | 401 |
| 2001-10-12 | 395 | 400 | 394 | 400 | 13,000 | 400 |
| 2001-10-11 | 382 | 398 | 382 | 398 | 19,000 | 398 |
| 2001-10-10 | 395 | 395 | 378 | 380 | 44,000 | 380 |
| 2001-10-09 | 385 | 385 | 377 | 385 | 12,000 | 385 |
| 2001-10-05 | 394 | 394 | 390 | 390 | 10,000 | 390 |
| 2001-10-04 | 398 | 398 | 390 | 393 | 12,000 | 393 |
| 2001-10-03 | 383 | 383 | 382 | 383 | 14,000 | 383 |
| 2001-10-02 | 381 | 382 | 379 | 382 | 14,000 | 382 |
| 2001-10-01 | 368 | 380 | 368 | 380 | 11,000 | 380 |
| 2001-09-28 | 356 | 373 | 356 | 370 | 20,000 | 370 |
| 2001-09-27 | 368 | 368 | 357 | 357 | 5,000 | 357 |
| 2001-09-26 | 369 | 369 | 357 | 369 | 25,000 | 369 |
| 2001-09-25 | 380 | 380 | 361 | 361 | 9,000 | 361 |
| 2001-09-21 | 380 | 380 | 365 | 374 | 21,000 | 374 |
| 2001-09-20 | 363 | 373 | 360 | 372 | 32,000 | 372 |
| 2001-09-19 | 370 | 370 | 360 | 363 | 11,000 | 363 |
| 2001-09-18 | 356 | 373 | 356 | 372 | 18,000 | 372 |
| 2001-09-17 | 373 | 373 | 350 | 360 | 28,000 | 360 |
| 2001-09-14 | 378 | 378 | 365 | 372 | 60,000 | 372 |
| 2001-09-13 | 341 | 366 | 341 | 363 | 80,000 | 363 |
| 2001-09-12 | 371 | 376 | 371 | 376 | 52,000 | 376 |
| 2001-09-11 | 417 | 417 | 411 | 411 | 7,000 | 411 |
| 2001-09-10 | 422 | 427 | 414 | 414 | 11,000 | 414 |
| 2001-09-07 | 412 | 414 | 410 | 414 | 31,000 | 414 |
| 2001-09-06 | 420 | 420 | 410 | 411 | 8,000 | 411 |
| 2001-09-05 | 420 | 447 | 410 | 410 | 15,000 | 410 |
| 2001-09-04 | 426 | 427 | 410 | 419 | 17,000 | 419 |
| 2001-09-03 | 443 | 443 | 420 | 420 | 20,000 | 420 |
| 2001-08-31 | 445 | 447 | 439 | 439 | 18,000 | 439 |
| 2001-08-30 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-08-29 | 450 | 451 | 450 | 450 | 9,000 | 450 |
| 2001-08-28 | 455 | 459 | 450 | 455 | 28,000 | 455 |
| 2001-08-27 | 460 | 460 | 453 | 454 | 21,000 | 454 |
| 2001-08-24 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2001-08-23 | 452 | 460 | 450 | 450 | 47,000 | 450 |
| 2001-08-22 | 450 | 451 | 450 | 450 | 9,000 | 450 |
| 2001-08-21 | 458 | 458 | 450 | 458 | 16,000 | 458 |
| 2001-08-20 | 460 | 460 | 450 | 450 | 14,000 | 450 |
| 2001-08-17 | 457 | 460 | 453 | 460 | 20,000 | 460 |
| 2001-08-16 | 460 | 464 | 457 | 457 | 40,000 | 457 |
| 2001-08-15 | 467 | 467 | 457 | 457 | 5,000 | 457 |
| 2001-08-14 | 470 | 470 | 467 | 467 | 6,000 | 467 |
| 2001-08-13 | 475 | 475 | 459 | 465 | 9,000 | 465 |
| 2001-08-10 | 465 | 485 | 465 | 485 | 12,000 | 485 |
| 2001-08-09 | 461 | 462 | 459 | 459 | 14,000 | 459 |
| 2001-08-08 | 465 | 471 | 463 | 465 | 29,000 | 465 |
| 2001-08-07 | 460 | 483 | 460 | 470 | 22,000 | 470 |
| 2001-08-06 | 469 | 469 | 462 | 469 | 11,000 | 469 |
| 2001-08-03 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-08-02 | 469 | 474 | 461 | 470 | 26,000 | 470 |
| 2001-08-01 | 460 | 472 | 460 | 469 | 21,000 | 469 |
| 2001-07-31 | 455 | 460 | 451 | 455 | 9,000 | 455 |
| 2001-07-30 | 451 | 465 | 450 | 465 | 17,000 | 465 |
| 2001-07-27 | 465 | 466 | 460 | 460 | 5,000 | 460 |
| 2001-07-26 | 465 | 465 | 454 | 454 | 17,000 | 454 |
| 2001-07-25 | 462 | 462 | 440 | 455 | 24,000 | 455 |
| 2001-07-24 | 445 | 461 | 445 | 461 | 17,000 | 461 |
| 2001-07-23 | 470 | 470 | 445 | 445 | 23,000 | 445 |
| 2001-07-19 | 470 | 479 | 466 | 466 | 12,000 | 466 |
| 2001-07-18 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2001-07-17 | 470 | 475 | 470 | 475 | 12,000 | 475 |
| 2001-07-16 | 477 | 485 | 470 | 472 | 43,000 | 472 |
| 2001-07-13 | 481 | 482 | 472 | 473 | 9,000 | 473 |
| 2001-07-12 | 481 | 481 | 478 | 478 | 6,000 | 478 |
| 2001-07-11 | 471 | 485 | 471 | 478 | 10,000 | 478 |
| 2001-07-10 | 484 | 484 | 478 | 483 | 19,000 | 483 |
| 2001-07-09 | 492 | 492 | 471 | 476 | 15,000 | 476 |
| 2001-07-06 | 494 | 494 | 490 | 490 | 8,000 | 490 |
| 2001-07-05 | 490 | 497 | 487 | 492 | 34,000 | 492 |
| 2001-07-04 | 510 | 510 | 500 | 505 | 11,000 | 505 |
| 2001-07-03 | 500 | 514 | 500 | 514 | 11,000 | 514 |
| 2001-07-02 | 516 | 516 | 508 | 510 | 22,000 | 510 |
| 2001-06-29 | 519 | 519 | 505 | 518 | 18,000 | 518 |
| 2001-06-28 | 513 | 518 | 510 | 511 | 40,000 | 511 |
| 2001-06-27 | 518 | 518 | 510 | 510 | 11,000 | 510 |
| 2001-06-26 | 502 | 518 | 502 | 518 | 28,000 | 518 |
| 2001-06-25 | 493 | 510 | 493 | 509 | 32,000 | 509 |
| 2001-06-22 | 483 | 500 | 483 | 493 | 34,000 | 493 |
| 2001-06-21 | 480 | 488 | 470 | 488 | 16,000 | 488 |
| 2001-06-20 | 485 | 485 | 475 | 475 | 11,000 | 475 |
| 2001-06-19 | 479 | 486 | 477 | 480 | 22,000 | 480 |
| 2001-06-18 | 490 | 490 | 460 | 480 | 22,000 | 480 |
| 2001-06-15 | 498 | 498 | 485 | 490 | 21,000 | 490 |
| 2001-06-14 | 497 | 501 | 497 | 498 | 7,000 | 498 |
| 2001-06-13 | 504 | 504 | 500 | 500 | 8,000 | 500 |
| 2001-06-12 | 517 | 517 | 505 | 505 | 19,000 | 505 |
| 2001-06-11 | 512 | 520 | 512 | 520 | 10,000 | 520 |
| 2001-06-08 | 501 | 511 | 501 | 511 | 48,000 | 511 |
| 2001-06-07 | 515 | 524 | 511 | 511 | 6,000 | 511 |
| 2001-06-06 | 520 | 521 | 510 | 510 | 27,000 | 510 |
| 2001-06-05 | 514 | 530 | 510 | 526 | 31,000 | 526 |
| 2001-06-04 | 499 | 510 | 495 | 510 | 22,000 | 510 |
| 2001-06-01 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 2001-05-31 | 498 | 500 | 498 | 498 | 15,000 | 498 |
| 2001-05-30 | 510 | 510 | 496 | 498 | 40,000 | 498 |
| 2001-05-29 | 520 | 520 | 510 | 510 | 13,000 | 510 |
| 2001-05-28 | 515 | 517 | 511 | 511 | 23,000 | 511 |
| 2001-05-25 | 520 | 525 | 520 | 520 | 10,000 | 520 |
| 2001-05-24 | 530 | 530 | 517 | 520 | 56,000 | 520 |
| 2001-05-23 | 537 | 537 | 531 | 535 | 14,000 | 535 |
| 2001-05-22 | 525 | 549 | 523 | 530 | 63,000 | 530 |
| 2001-05-21 | 540 | 540 | 530 | 535 | 21,000 | 535 |
| 2001-05-18 | 535 | 547 | 533 | 543 | 83,000 | 543 |
| 2001-05-17 | 523 | 534 | 523 | 533 | 19,000 | 533 |
| 2001-05-16 | 530 | 530 | 524 | 530 | 37,000 | 530 |
| 2001-05-15 | 530 | 530 | 521 | 525 | 12,000 | 525 |
| 2001-05-14 | 526 | 540 | 525 | 529 | 28,000 | 529 |
| 2001-05-11 | 530 | 530 | 526 | 530 | 14,000 | 530 |
| 2001-05-10 | 538 | 538 | 525 | 525 | 9,000 | 525 |
| 2001-05-09 | 536 | 540 | 525 | 538 | 43,000 | 538 |
| 2001-05-08 | 541 | 541 | 535 | 538 | 25,000 | 538 |
| 2001-05-07 | 527 | 537 | 527 | 535 | 51,000 | 535 |
| 2001-05-02 | 528 | 548 | 525 | 547 | 122,000 | 547 |
| 2001-05-01 | 525 | 529 | 521 | 528 | 39,000 | 528 |
| 2001-04-27 | 515 | 520 | 514 | 520 | 17,000 | 520 |
| 2001-04-26 | 520 | 530 | 514 | 514 | 27,000 | 514 |
| 2001-04-25 | 520 | 523 | 520 | 521 | 16,000 | 521 |
| 2001-04-24 | 520 | 523 | 510 | 523 | 60,000 | 523 |
| 2001-04-23 | 509 | 537 | 509 | 520 | 35,000 | 520 |
| 2001-04-20 | 519 | 519 | 509 | 512 | 31,000 | 512 |
| 2001-04-19 | 529 | 529 | 520 | 523 | 19,000 | 523 |
| 2001-04-18 | 523 | 537 | 519 | 527 | 51,000 | 527 |
| 2001-04-17 | 510 | 523 | 509 | 522 | 21,000 | 522 |
| 2001-04-16 | 520 | 524 | 510 | 513 | 66,000 | 513 |
| 2001-04-13 | 525 | 535 | 520 | 525 | 32,000 | 525 |
| 2001-04-12 | 525 | 530 | 524 | 525 | 15,000 | 525 |
| 2001-04-11 | 526 | 535 | 515 | 525 | 25,000 | 525 |
| 2001-04-10 | 526 | 538 | 519 | 528 | 33,000 | 528 |
| 2001-04-09 | 518 | 538 | 517 | 517 | 10,000 | 517 |
| 2001-04-06 | 541 | 541 | 516 | 516 | 36,000 | 516 |
| 2001-04-05 | 534 | 548 | 521 | 521 | 104,000 | 521 |
| 2001-04-04 | 513 | 534 | 513 | 533 | 67,000 | 533 |
| 2001-04-03 | 515 | 530 | 515 | 523 | 78,000 | 523 |
| 2001-04-02 | 522 | 525 | 507 | 515 | 63,000 | 515 |
| 2001-03-30 | 512 | 525 | 500 | 522 | 45,000 | 522 |
| 2001-03-29 | 520 | 520 | 510 | 515 | 55,000 | 515 |
| 2001-03-28 | 518 | 520 | 516 | 519 | 42,000 | 519 |
| 2001-03-27 | 515 | 519 | 511 | 518 | 46,000 | 518 |
| 2001-03-26 | 509 | 520 | 505 | 520 | 63,000 | 520 |
| 2001-03-23 | 505 | 510 | 495 | 497 | 55,000 | 497 |
| 2001-03-22 | 499 | 505 | 497 | 500 | 29,000 | 500 |
| 2001-03-21 | 503 | 503 | 490 | 500 | 24,000 | 500 |
| 2001-03-19 | 480 | 509 | 480 | 493 | 37,000 | 493 |
| 2001-03-16 | 491 | 492 | 480 | 480 | 22,000 | 480 |
| 2001-03-15 | 488 | 488 | 471 | 481 | 22,000 | 481 |
| 2001-03-14 | 476 | 509 | 476 | 493 | 58,000 | 493 |
| 2001-03-13 | 470 | 486 | 468 | 486 | 40,000 | 486 |
| 2001-03-12 | 499 | 499 | 483 | 488 | 19,000 | 488 |
| 2001-03-09 | 506 | 510 | 495 | 495 | 78,000 | 495 |
| 2001-03-08 | 490 | 499 | 490 | 498 | 8,000 | 498 |
| 2001-03-07 | 500 | 505 | 490 | 500 | 26,000 | 500 |
| 2001-03-06 | 479 | 508 | 479 | 500 | 59,000 | 500 |
| 2001-03-05 | 485 | 488 | 471 | 472 | 23,000 | 472 |
| 2001-03-02 | 495 | 495 | 475 | 475 | 29,000 | 475 |
| 2001-03-01 | 518 | 520 | 495 | 495 | 52,000 | 495 |
| 2001-02-28 | 509 | 512 | 500 | 510 | 56,000 | 510 |
| 2001-02-27 | 512 | 520 | 510 | 512 | 29,000 | 512 |
| 2001-02-26 | 520 | 520 | 505 | 510 | 60,000 | 510 |
| 2001-02-23 | 495 | 515 | 494 | 515 | 169,000 | 515 |
| 2001-02-22 | 495 | 495 | 487 | 487 | 15,000 | 487 |
| 2001-02-21 | 494 | 500 | 491 | 495 | 25,000 | 495 |
| 2001-02-20 | 499 | 499 | 486 | 486 | 30,000 | 486 |
| 2001-02-19 | 500 | 502 | 493 | 498 | 48,000 | 498 |
| 2001-02-16 | 496 | 500 | 488 | 500 | 102,000 | 500 |
| 2001-02-15 | 491 | 495 | 485 | 485 | 32,000 | 485 |
| 2001-02-14 | 499 | 499 | 495 | 495 | 9,000 | 495 |
| 2001-02-13 | 489 | 504 | 489 | 499 | 55,000 | 499 |
| 2001-02-09 | 472 | 490 | 472 | 479 | 33,000 | 479 |
| 2001-02-08 | 478 | 478 | 470 | 471 | 11,000 | 471 |
| 2001-02-07 | 475 | 497 | 475 | 482 | 26,000 | 482 |
| 2001-02-06 | 481 | 482 | 460 | 468 | 33,000 | 468 |
| 2001-02-05 | 498 | 499 | 485 | 485 | 19,000 | 485 |
| 2001-02-02 | 483 | 500 | 483 | 497 | 89,000 | 497 |
| 2001-02-01 | 460 | 486 | 460 | 484 | 18,000 | 484 |
| 2001-01-31 | 472 | 474 | 472 | 474 | 5,000 | 474 |
| 2001-01-30 | 468 | 495 | 465 | 470 | 37,000 | 470 |
| 2001-01-29 | 470 | 470 | 460 | 468 | 10,000 | 468 |
| 2001-01-26 | 475 | 475 | 470 | 470 | 18,000 | 470 |
| 2001-01-25 | 470 | 489 | 470 | 478 | 27,000 | 478 |
| 2001-01-24 | 470 | 485 | 470 | 470 | 19,000 | 470 |
| 2001-01-23 | 480 | 485 | 472 | 472 | 21,000 | 472 |
| 2001-01-22 | 489 | 498 | 475 | 490 | 56,000 | 490 |
| 2001-01-19 | 465 | 490 | 455 | 490 | 60,000 | 490 |
| 2001-01-18 | 442 | 448 | 440 | 440 | 36,000 | 440 |
| 2001-01-17 | 442 | 459 | 437 | 440 | 80,000 | 440 |
| 2001-01-16 | 439 | 442 | 432 | 442 | 10,000 | 442 |
| 2001-01-15 | 430 | 439 | 425 | 438 | 23,000 | 438 |
| 2001-01-12 | 412 | 439 | 405 | 430 | 60,000 | 430 |
| 2001-01-11 | 425 | 440 | 405 | 415 | 43,000 | 415 |
| 2001-01-10 | 442 | 442 | 420 | 420 | 63,000 | 420 |
| 2001-01-09 | 451 | 451 | 435 | 437 | 48,000 | 437 |
| 2001-01-05 | 460 | 460 | 450 | 453 | 73,000 | 453 |
| 2001-01-04 | 470 | 475 | 455 | 455 | 71,000 | 455 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
