6584 三桜工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 395 | 399 | 390 | 399 | 8,000 | 399 |
| 2002-12-27 | 386 | 392 | 385 | 392 | 23,000 | 392 |
| 2002-12-26 | 390 | 391 | 389 | 390 | 11,000 | 390 |
| 2002-12-25 | 386 | 388 | 373 | 375 | 45,000 | 375 |
| 2002-12-24 | 380 | 388 | 377 | 385 | 36,000 | 385 |
| 2002-12-20 | 370 | 375 | 370 | 370 | 52,000 | 370 |
| 2002-12-19 | 376 | 376 | 373 | 373 | 20,000 | 373 |
| 2002-12-18 | 377 | 377 | 369 | 373 | 47,000 | 373 |
| 2002-12-17 | 375 | 382 | 374 | 374 | 21,000 | 374 |
| 2002-12-16 | 383 | 383 | 373 | 373 | 21,000 | 373 |
| 2002-12-13 | 385 | 388 | 384 | 385 | 61,000 | 385 |
| 2002-12-12 | 386 | 390 | 385 | 388 | 14,000 | 388 |
| 2002-12-11 | 395 | 395 | 386 | 386 | 25,000 | 386 |
| 2002-12-10 | 388 | 390 | 387 | 387 | 19,000 | 387 |
| 2002-12-09 | 390 | 390 | 386 | 387 | 15,000 | 387 |
| 2002-12-06 | 390 | 391 | 390 | 391 | 12,000 | 391 |
| 2002-12-05 | 391 | 393 | 390 | 390 | 12,000 | 390 |
| 2002-12-04 | 394 | 398 | 391 | 398 | 17,000 | 398 |
| 2002-12-03 | 393 | 404 | 391 | 395 | 39,000 | 395 |
| 2002-12-02 | 396 | 398 | 395 | 398 | 28,000 | 398 |
| 2002-11-29 | 396 | 400 | 390 | 397 | 89,000 | 397 |
| 2002-11-28 | 396 | 396 | 386 | 396 | 29,000 | 396 |
| 2002-11-27 | 387 | 396 | 387 | 396 | 20,000 | 396 |
| 2002-11-26 | 397 | 397 | 392 | 392 | 44,000 | 392 |
| 2002-11-25 | 398 | 399 | 393 | 397 | 26,000 | 397 |
| 2002-11-22 | 418 | 418 | 395 | 400 | 98,000 | 400 |
| 2002-11-21 | 362 | 410 | 361 | 403 | 88,000 | 403 |
| 2002-11-20 | 363 | 367 | 355 | 367 | 24,000 | 367 |
| 2002-11-19 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2002-11-18 | 380 | 380 | 360 | 365 | 41,000 | 365 |
| 2002-11-15 | 374 | 374 | 365 | 370 | 18,000 | 370 |
| 2002-11-14 | 365 | 369 | 365 | 369 | 11,000 | 369 |
| 2002-11-13 | 377 | 377 | 374 | 374 | 6,000 | 374 |
| 2002-11-12 | 371 | 378 | 371 | 376 | 16,000 | 376 |
| 2002-11-11 | 377 | 377 | 372 | 372 | 5,000 | 372 |
| 2002-11-08 | 380 | 384 | 380 | 382 | 20,000 | 382 |
| 2002-11-07 | 380 | 384 | 380 | 380 | 8,000 | 380 |
| 2002-11-06 | 381 | 388 | 381 | 385 | 14,000 | 385 |
| 2002-11-05 | 386 | 390 | 383 | 385 | 20,000 | 385 |
| 2002-11-01 | 385 | 386 | 385 | 386 | 3,000 | 386 |
| 2002-10-31 | 388 | 388 | 378 | 385 | 16,000 | 385 |
| 2002-10-30 | 395 | 396 | 395 | 395 | 7,000 | 395 |
| 2002-10-29 | 387 | 393 | 387 | 390 | 9,000 | 390 |
| 2002-10-28 | 382 | 390 | 382 | 389 | 14,000 | 389 |
| 2002-10-25 | 374 | 380 | 374 | 380 | 6,000 | 380 |
| 2002-10-24 | 379 | 385 | 379 | 379 | 6,000 | 379 |
| 2002-10-23 | 385 | 385 | 373 | 374 | 19,000 | 374 |
| 2002-10-22 | 387 | 387 | 383 | 384 | 9,000 | 384 |
| 2002-10-21 | 385 | 391 | 385 | 386 | 23,000 | 386 |
| 2002-10-18 | 385 | 386 | 385 | 385 | 7,000 | 385 |
| 2002-10-17 | 388 | 388 | 385 | 385 | 10,000 | 385 |
| 2002-10-16 | 385 | 390 | 385 | 388 | 10,000 | 388 |
| 2002-10-15 | 380 | 387 | 377 | 382 | 17,000 | 382 |
| 2002-10-11 | 365 | 376 | 365 | 376 | 23,000 | 376 |
| 2002-10-10 | 367 | 380 | 365 | 367 | 17,000 | 367 |
| 2002-10-09 | 375 | 375 | 365 | 365 | 14,000 | 365 |
| 2002-10-08 | 367 | 372 | 367 | 371 | 17,000 | 371 |
| 2002-10-07 | 387 | 387 | 382 | 382 | 11,000 | 382 |
| 2002-10-04 | 394 | 401 | 394 | 401 | 8,000 | 401 |
| 2002-10-03 | 407 | 407 | 400 | 401 | 22,000 | 401 |
| 2002-10-02 | 395 | 408 | 395 | 408 | 8,000 | 408 |
| 2002-10-01 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 2002-09-30 | 409 | 409 | 406 | 409 | 9,000 | 409 |
| 2002-09-27 | 412 | 421 | 409 | 413 | 32,000 | 413 |
| 2002-09-26 | 405 | 408 | 404 | 408 | 17,000 | 408 |
| 2002-09-25 | 399 | 404 | 396 | 403 | 24,000 | 403 |
| 2002-09-24 | 399 | 406 | 396 | 406 | 24,000 | 406 |
| 2002-09-20 | 398 | 399 | 392 | 394 | 18,000 | 394 |
| 2002-09-19 | 385 | 400 | 385 | 397 | 20,000 | 397 |
| 2002-09-18 | 394 | 394 | 390 | 390 | 5,000 | 390 |
| 2002-09-17 | 380 | 393 | 380 | 393 | 307,000 | 393 |
| 2002-09-13 | 378 | 384 | 378 | 384 | 67,000 | 384 |
| 2002-09-12 | 381 | 389 | 381 | 389 | 22,000 | 389 |
| 2002-09-11 | 394 | 394 | 382 | 382 | 14,000 | 382 |
| 2002-09-10 | 388 | 388 | 384 | 388 | 18,000 | 388 |
| 2002-09-09 | 388 | 388 | 382 | 382 | 4,000 | 382 |
| 2002-09-06 | 372 | 373 | 370 | 373 | 17,000 | 373 |
| 2002-09-05 | 370 | 387 | 370 | 381 | 16,000 | 381 |
| 2002-09-04 | 385 | 395 | 361 | 363 | 13,000 | 363 |
| 2002-09-03 | 393 | 393 | 391 | 391 | 26,000 | 391 |
| 2002-09-02 | 405 | 405 | 393 | 396 | 14,000 | 396 |
| 2002-08-30 | 395 | 405 | 392 | 405 | 23,000 | 405 |
| 2002-08-29 | 395 | 395 | 393 | 393 | 16,000 | 393 |
| 2002-08-28 | 398 | 400 | 395 | 395 | 6,000 | 395 |
| 2002-08-27 | 407 | 410 | 394 | 398 | 15,000 | 398 |
| 2002-08-26 | 402 | 410 | 401 | 410 | 14,000 | 410 |
| 2002-08-23 | 405 | 406 | 402 | 402 | 19,000 | 402 |
| 2002-08-22 | 394 | 404 | 394 | 404 | 16,000 | 404 |
| 2002-08-21 | 392 | 400 | 392 | 395 | 27,000 | 395 |
| 2002-08-20 | 399 | 399 | 387 | 387 | 9,000 | 387 |
| 2002-08-19 | 404 | 407 | 389 | 389 | 17,000 | 389 |
| 2002-08-16 | 400 | 400 | 397 | 399 | 9,000 | 399 |
| 2002-08-15 | 404 | 405 | 402 | 402 | 11,000 | 402 |
| 2002-08-14 | 405 | 407 | 399 | 399 | 8,000 | 399 |
| 2002-08-13 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 2002-08-12 | 398 | 405 | 396 | 396 | 20,000 | 396 |
| 2002-08-09 | 395 | 401 | 391 | 397 | 29,000 | 397 |
| 2002-08-08 | 388 | 390 | 388 | 390 | 4,000 | 390 |
| 2002-08-07 | 387 | 388 | 387 | 388 | 4,000 | 388 |
| 2002-08-06 | 386 | 395 | 386 | 386 | 11,000 | 386 |
| 2002-08-05 | 385 | 392 | 385 | 392 | 4,000 | 392 |
| 2002-08-02 | 397 | 397 | 388 | 388 | 7,000 | 388 |
| 2002-08-01 | 395 | 406 | 387 | 387 | 7,000 | 387 |
| 2002-07-31 | 400 | 401 | 400 | 400 | 10,000 | 400 |
| 2002-07-30 | 390 | 403 | 390 | 400 | 13,000 | 400 |
| 2002-07-29 | 386 | 391 | 385 | 385 | 9,000 | 385 |
| 2002-07-26 | 397 | 398 | 385 | 385 | 24,000 | 385 |
| 2002-07-25 | 406 | 410 | 382 | 382 | 26,000 | 382 |
| 2002-07-24 | 396 | 404 | 394 | 404 | 28,000 | 404 |
| 2002-07-23 | 381 | 400 | 381 | 400 | 14,000 | 400 |
| 2002-07-22 | 390 | 400 | 380 | 386 | 26,000 | 386 |
| 2002-07-19 | 380 | 393 | 380 | 380 | 6,000 | 380 |
| 2002-07-18 | 379 | 381 | 375 | 375 | 18,000 | 375 |
| 2002-07-17 | 382 | 382 | 372 | 374 | 12,000 | 374 |
| 2002-07-16 | 389 | 389 | 375 | 382 | 23,000 | 382 |
| 2002-07-15 | 391 | 391 | 390 | 390 | 12,000 | 390 |
| 2002-07-12 | 394 | 396 | 391 | 391 | 6,000 | 391 |
| 2002-07-11 | 391 | 399 | 391 | 394 | 13,000 | 394 |
| 2002-07-10 | 400 | 404 | 391 | 394 | 32,000 | 394 |
| 2002-07-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-07-08 | 415 | 415 | 406 | 406 | 14,000 | 406 |
| 2002-07-05 | 405 | 406 | 400 | 400 | 22,000 | 400 |
| 2002-07-04 | 404 | 407 | 401 | 401 | 10,000 | 401 |
| 2002-07-03 | 390 | 418 | 390 | 418 | 26,000 | 418 |
| 2002-07-02 | 393 | 393 | 392 | 392 | 5,000 | 392 |
| 2002-07-01 | 399 | 399 | 389 | 393 | 12,000 | 393 |
| 2002-06-28 | 390 | 405 | 390 | 399 | 13,000 | 399 |
| 2002-06-27 | 396 | 396 | 389 | 389 | 8,000 | 389 |
| 2002-06-26 | 403 | 403 | 389 | 398 | 22,000 | 398 |
| 2002-06-25 | 412 | 417 | 402 | 403 | 9,000 | 403 |
| 2002-06-24 | 399 | 402 | 394 | 402 | 16,000 | 402 |
| 2002-06-21 | 404 | 404 | 399 | 399 | 4,000 | 399 |
| 2002-06-20 | 400 | 407 | 396 | 407 | 26,000 | 407 |
| 2002-06-19 | 407 | 407 | 403 | 403 | 22,000 | 403 |
| 2002-06-18 | 405 | 411 | 405 | 407 | 18,000 | 407 |
| 2002-06-17 | 410 | 411 | 403 | 404 | 25,000 | 404 |
| 2002-06-14 | 410 | 416 | 410 | 415 | 78,000 | 415 |
| 2002-06-13 | 413 | 413 | 408 | 409 | 9,000 | 409 |
| 2002-06-12 | 422 | 429 | 420 | 426 | 10,000 | 426 |
| 2002-06-11 | 423 | 425 | 423 | 425 | 8,000 | 425 |
| 2002-06-10 | 429 | 429 | 424 | 425 | 9,000 | 425 |
| 2002-06-07 | 433 | 433 | 427 | 428 | 20,000 | 428 |
| 2002-06-06 | 437 | 437 | 427 | 428 | 30,000 | 428 |
| 2002-06-05 | 436 | 442 | 436 | 437 | 9,000 | 437 |
| 2002-06-04 | 438 | 445 | 435 | 436 | 28,000 | 436 |
| 2002-06-03 | 427 | 430 | 426 | 429 | 26,000 | 429 |
| 2002-05-31 | 437 | 437 | 427 | 427 | 19,000 | 427 |
| 2002-05-30 | 449 | 449 | 432 | 434 | 18,000 | 434 |
| 2002-05-29 | 450 | 452 | 447 | 448 | 74,000 | 448 |
| 2002-05-28 | 457 | 464 | 445 | 454 | 146,000 | 454 |
| 2002-05-27 | 400 | 455 | 400 | 455 | 137,000 | 455 |
| 2002-05-24 | 400 | 402 | 397 | 402 | 18,000 | 402 |
| 2002-05-23 | 397 | 400 | 397 | 400 | 16,000 | 400 |
| 2002-05-22 | 390 | 400 | 390 | 396 | 25,000 | 396 |
| 2002-05-21 | 399 | 399 | 393 | 394 | 6,000 | 394 |
| 2002-05-20 | 401 | 401 | 394 | 394 | 11,000 | 394 |
| 2002-05-17 | 387 | 399 | 387 | 391 | 42,000 | 391 |
| 2002-05-16 | 384 | 392 | 382 | 392 | 8,000 | 392 |
| 2002-05-15 | 380 | 388 | 380 | 385 | 20,000 | 385 |
| 2002-05-14 | 382 | 391 | 382 | 385 | 8,000 | 385 |
| 2002-05-13 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2002-05-10 | 388 | 388 | 379 | 380 | 18,000 | 380 |
| 2002-05-09 | 393 | 400 | 391 | 391 | 18,000 | 391 |
| 2002-05-08 | 390 | 395 | 389 | 389 | 16,000 | 389 |
| 2002-05-07 | 402 | 402 | 389 | 392 | 7,000 | 392 |
| 2002-05-02 | 395 | 404 | 395 | 402 | 35,000 | 402 |
| 2002-05-01 | 392 | 395 | 388 | 388 | 31,000 | 388 |
| 2002-04-30 | 398 | 398 | 392 | 392 | 5,000 | 392 |
| 2002-04-26 | 400 | 420 | 395 | 398 | 41,000 | 398 |
| 2002-04-25 | 399 | 399 | 395 | 396 | 6,000 | 396 |
| 2002-04-24 | 404 | 404 | 402 | 402 | 15,000 | 402 |
| 2002-04-23 | 405 | 407 | 402 | 405 | 27,000 | 405 |
| 2002-04-22 | 405 | 408 | 405 | 405 | 19,000 | 405 |
| 2002-04-19 | 410 | 411 | 407 | 408 | 18,000 | 408 |
| 2002-04-18 | 404 | 412 | 404 | 410 | 39,000 | 410 |
| 2002-04-17 | 404 | 410 | 404 | 410 | 4,000 | 410 |
| 2002-04-16 | 406 | 406 | 404 | 406 | 9,000 | 406 |
| 2002-04-15 | 397 | 408 | 397 | 407 | 19,000 | 407 |
| 2002-04-12 | 405 | 405 | 395 | 395 | 31,000 | 395 |
| 2002-04-11 | 409 | 409 | 405 | 405 | 17,000 | 405 |
| 2002-04-10 | 403 | 406 | 400 | 406 | 26,000 | 406 |
| 2002-04-09 | 409 | 409 | 405 | 405 | 3,000 | 405 |
| 2002-04-08 | 412 | 412 | 405 | 405 | 7,000 | 405 |
| 2002-04-05 | 396 | 408 | 396 | 402 | 16,000 | 402 |
| 2002-04-04 | 386 | 400 | 386 | 398 | 21,000 | 398 |
| 2002-04-03 | 387 | 388 | 385 | 387 | 9,000 | 387 |
| 2002-04-02 | 384 | 395 | 384 | 393 | 16,000 | 393 |
| 2002-04-01 | 401 | 401 | 384 | 384 | 16,000 | 384 |
| 2002-03-29 | 407 | 407 | 400 | 400 | 13,000 | 400 |
| 2002-03-28 | 408 | 409 | 402 | 407 | 8,000 | 407 |
| 2002-03-27 | 410 | 410 | 405 | 408 | 6,000 | 408 |
| 2002-03-26 | 414 | 414 | 406 | 411 | 8,000 | 411 |
| 2002-03-25 | 409 | 427 | 408 | 415 | 29,000 | 415 |
| 2002-03-22 | 409 | 409 | 406 | 409 | 13,000 | 409 |
| 2002-03-20 | 415 | 415 | 410 | 410 | 15,000 | 410 |
| 2002-03-19 | 407 | 415 | 407 | 413 | 20,000 | 413 |
| 2002-03-18 | 409 | 409 | 405 | 406 | 22,000 | 406 |
| 2002-03-15 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2002-03-14 | 400 | 401 | 400 | 400 | 7,000 | 400 |
| 2002-03-13 | 400 | 410 | 400 | 405 | 17,000 | 405 |
| 2002-03-12 | 423 | 423 | 398 | 398 | 27,000 | 398 |
| 2002-03-11 | 429 | 429 | 423 | 423 | 18,000 | 423 |
| 2002-03-08 | 405 | 419 | 405 | 415 | 97,000 | 415 |
| 2002-03-07 | 394 | 405 | 394 | 402 | 35,000 | 402 |
| 2002-03-06 | 392 | 396 | 392 | 394 | 29,000 | 394 |
| 2002-03-05 | 398 | 398 | 387 | 387 | 18,000 | 387 |
| 2002-03-04 | 389 | 395 | 389 | 395 | 37,000 | 395 |
| 2002-03-01 | 384 | 384 | 379 | 382 | 11,000 | 382 |
| 2002-02-28 | 382 | 385 | 379 | 384 | 17,000 | 384 |
| 2002-02-27 | 375 | 379 | 375 | 379 | 36,000 | 379 |
| 2002-02-26 | 365 | 370 | 365 | 370 | 10,000 | 370 |
| 2002-02-25 | 370 | 374 | 364 | 364 | 10,000 | 364 |
| 2002-02-22 | 370 | 370 | 367 | 370 | 14,000 | 370 |
| 2002-02-21 | 359 | 368 | 355 | 367 | 55,000 | 367 |
| 2002-02-20 | 341 | 356 | 340 | 356 | 15,000 | 356 |
| 2002-02-19 | 360 | 360 | 345 | 349 | 16,000 | 349 |
| 2002-02-18 | 361 | 363 | 361 | 361 | 7,000 | 361 |
| 2002-02-15 | 358 | 361 | 355 | 361 | 25,000 | 361 |
| 2002-02-14 | 355 | 361 | 355 | 358 | 38,000 | 358 |
| 2002-02-13 | 344 | 355 | 344 | 355 | 21,000 | 355 |
| 2002-02-12 | 348 | 350 | 343 | 344 | 13,000 | 344 |
| 2002-02-08 | 335 | 338 | 330 | 338 | 32,000 | 338 |
| 2002-02-07 | 322 | 329 | 322 | 329 | 33,000 | 329 |
| 2002-02-06 | 320 | 329 | 320 | 328 | 21,000 | 328 |
| 2002-02-05 | 338 | 338 | 320 | 321 | 22,000 | 321 |
| 2002-02-04 | 339 | 339 | 338 | 338 | 8,000 | 338 |
| 2002-02-01 | 344 | 344 | 338 | 338 | 13,000 | 338 |
| 2002-01-31 | 341 | 345 | 340 | 345 | 23,000 | 345 |
| 2002-01-30 | 340 | 346 | 335 | 340 | 10,000 | 340 |
| 2002-01-29 | 338 | 340 | 338 | 340 | 13,000 | 340 |
| 2002-01-28 | 346 | 346 | 337 | 337 | 12,000 | 337 |
| 2002-01-25 | 336 | 336 | 330 | 334 | 24,000 | 334 |
| 2002-01-24 | 331 | 338 | 330 | 337 | 14,000 | 337 |
| 2002-01-23 | 331 | 335 | 329 | 335 | 33,000 | 335 |
| 2002-01-22 | 340 | 350 | 333 | 335 | 50,000 | 335 |
| 2002-01-21 | 333 | 344 | 333 | 340 | 34,000 | 340 |
| 2002-01-18 | 335 | 335 | 329 | 330 | 55,000 | 330 |
| 2002-01-17 | 335 | 341 | 335 | 336 | 12,000 | 336 |
| 2002-01-16 | 340 | 340 | 335 | 335 | 9,000 | 335 |
| 2002-01-15 | 348 | 348 | 337 | 337 | 18,000 | 337 |
| 2002-01-11 | 341 | 341 | 333 | 333 | 47,000 | 333 |
| 2002-01-10 | 347 | 347 | 340 | 340 | 16,000 | 340 |
| 2002-01-09 | 350 | 351 | 337 | 337 | 56,000 | 337 |
| 2002-01-08 | 343 | 365 | 340 | 350 | 19,000 | 350 |
| 2002-01-07 | 352 | 352 | 341 | 341 | 31,000 | 341 |
| 2002-01-04 | 356 | 356 | 345 | 347 | 9,000 | 347 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
