6584 三桜工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 502 | 505 | 502 | 504 | 22,000 | 504 |
| 2003-12-29 | 490 | 503 | 490 | 499 | 27,000 | 499 |
| 2003-12-26 | 488 | 490 | 487 | 490 | 12,000 | 490 |
| 2003-12-25 | 494 | 495 | 486 | 488 | 28,000 | 488 |
| 2003-12-24 | 495 | 495 | 491 | 495 | 19,000 | 495 |
| 2003-12-22 | 498 | 498 | 492 | 495 | 26,000 | 495 |
| 2003-12-19 | 507 | 507 | 496 | 497 | 61,000 | 497 |
| 2003-12-18 | 508 | 508 | 506 | 507 | 25,000 | 507 |
| 2003-12-17 | 506 | 507 | 503 | 507 | 27,000 | 507 |
| 2003-12-16 | 507 | 507 | 496 | 497 | 27,000 | 497 |
| 2003-12-15 | 500 | 520 | 500 | 508 | 50,000 | 508 |
| 2003-12-12 | 493 | 494 | 490 | 494 | 46,000 | 494 |
| 2003-12-11 | 489 | 495 | 489 | 490 | 9,000 | 490 |
| 2003-12-10 | 482 | 490 | 482 | 490 | 10,000 | 490 |
| 2003-12-09 | 495 | 497 | 493 | 497 | 8,000 | 497 |
| 2003-12-08 | 500 | 500 | 493 | 493 | 9,000 | 493 |
| 2003-12-05 | 500 | 500 | 489 | 491 | 16,000 | 491 |
| 2003-12-04 | 501 | 504 | 501 | 501 | 5,000 | 501 |
| 2003-12-03 | 496 | 501 | 493 | 501 | 26,000 | 501 |
| 2003-12-02 | 500 | 510 | 500 | 505 | 11,000 | 505 |
| 2003-12-01 | 490 | 497 | 490 | 497 | 12,000 | 497 |
| 2003-11-28 | 501 | 501 | 495 | 495 | 9,000 | 495 |
| 2003-11-27 | 498 | 506 | 498 | 501 | 12,000 | 501 |
| 2003-11-26 | 500 | 505 | 499 | 504 | 31,000 | 504 |
| 2003-11-25 | 496 | 499 | 493 | 499 | 20,000 | 499 |
| 2003-11-21 | 490 | 490 | 479 | 487 | 38,000 | 487 |
| 2003-11-20 | 490 | 496 | 490 | 495 | 19,000 | 495 |
| 2003-11-19 | 496 | 508 | 495 | 505 | 24,000 | 505 |
| 2003-11-18 | 490 | 505 | 490 | 496 | 30,000 | 496 |
| 2003-11-17 | 510 | 518 | 505 | 510 | 25,000 | 510 |
| 2003-11-14 | 520 | 534 | 515 | 519 | 24,000 | 519 |
| 2003-11-13 | 533 | 533 | 521 | 524 | 23,000 | 524 |
| 2003-11-12 | 530 | 533 | 526 | 528 | 57,000 | 528 |
| 2003-11-11 | 536 | 539 | 532 | 532 | 24,000 | 532 |
| 2003-11-10 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 2003-11-07 | 546 | 546 | 534 | 539 | 17,000 | 539 |
| 2003-11-06 | 552 | 552 | 539 | 543 | 24,000 | 543 |
| 2003-11-05 | 560 | 560 | 552 | 552 | 9,000 | 552 |
| 2003-11-04 | 551 | 560 | 551 | 560 | 39,000 | 560 |
| 2003-10-31 | 545 | 548 | 541 | 543 | 33,000 | 543 |
| 2003-10-30 | 550 | 554 | 547 | 547 | 9,000 | 547 |
| 2003-10-29 | 546 | 565 | 546 | 548 | 33,000 | 548 |
| 2003-10-28 | 540 | 544 | 539 | 544 | 20,000 | 544 |
| 2003-10-27 | 541 | 545 | 537 | 537 | 15,000 | 537 |
| 2003-10-24 | 531 | 550 | 531 | 540 | 20,000 | 540 |
| 2003-10-23 | 550 | 552 | 528 | 537 | 18,000 | 537 |
| 2003-10-22 | 564 | 567 | 560 | 560 | 23,000 | 560 |
| 2003-10-21 | 570 | 570 | 562 | 563 | 12,000 | 563 |
| 2003-10-20 | 559 | 563 | 550 | 563 | 22,000 | 563 |
| 2003-10-17 | 570 | 570 | 558 | 558 | 9,000 | 558 |
| 2003-10-16 | 557 | 569 | 551 | 564 | 18,000 | 564 |
| 2003-10-15 | 552 | 557 | 551 | 556 | 17,000 | 556 |
| 2003-10-14 | 563 | 564 | 558 | 558 | 23,000 | 558 |
| 2003-10-10 | 565 | 565 | 561 | 565 | 28,000 | 565 |
| 2003-10-09 | 571 | 571 | 561 | 566 | 12,000 | 566 |
| 2003-10-08 | 578 | 579 | 571 | 571 | 11,000 | 571 |
| 2003-10-07 | 580 | 590 | 580 | 588 | 44,000 | 588 |
| 2003-10-06 | 580 | 583 | 579 | 579 | 49,000 | 579 |
| 2003-10-03 | 566 | 581 | 566 | 580 | 71,000 | 580 |
| 2003-10-02 | 552 | 562 | 552 | 561 | 37,000 | 561 |
| 2003-10-01 | 568 | 568 | 546 | 546 | 32,000 | 546 |
| 2003-09-30 | 538 | 545 | 538 | 543 | 22,000 | 543 |
| 2003-09-29 | 543 | 544 | 537 | 537 | 22,000 | 537 |
| 2003-09-26 | 543 | 549 | 543 | 546 | 14,000 | 546 |
| 2003-09-25 | 562 | 562 | 529 | 540 | 29,000 | 540 |
| 2003-09-24 | 568 | 577 | 561 | 561 | 28,000 | 561 |
| 2003-09-22 | 589 | 589 | 567 | 567 | 43,000 | 567 |
| 2003-09-19 | 575 | 584 | 575 | 582 | 43,000 | 582 |
| 2003-09-18 | 576 | 576 | 571 | 572 | 27,000 | 572 |
| 2003-09-17 | 591 | 600 | 575 | 576 | 57,000 | 576 |
| 2003-09-16 | 576 | 587 | 576 | 587 | 64,000 | 587 |
| 2003-09-12 | 566 | 575 | 563 | 575 | 58,000 | 575 |
| 2003-09-11 | 573 | 573 | 563 | 563 | 13,000 | 563 |
| 2003-09-10 | 572 | 580 | 570 | 575 | 40,000 | 575 |
| 2003-09-09 | 575 | 579 | 572 | 572 | 53,000 | 572 |
| 2003-09-08 | 568 | 576 | 564 | 575 | 87,000 | 575 |
| 2003-09-05 | 568 | 569 | 558 | 558 | 38,000 | 558 |
| 2003-09-04 | 559 | 567 | 556 | 567 | 48,000 | 567 |
| 2003-09-03 | 571 | 571 | 552 | 557 | 35,000 | 557 |
| 2003-09-02 | 574 | 574 | 558 | 570 | 127,000 | 570 |
| 2003-09-01 | 555 | 575 | 551 | 575 | 62,000 | 575 |
| 2003-08-29 | 550 | 555 | 549 | 555 | 40,000 | 555 |
| 2003-08-28 | 555 | 555 | 550 | 550 | 7,000 | 550 |
| 2003-08-27 | 550 | 554 | 548 | 553 | 20,000 | 553 |
| 2003-08-26 | 555 | 555 | 550 | 550 | 59,000 | 550 |
| 2003-08-25 | 564 | 564 | 551 | 553 | 30,000 | 553 |
| 2003-08-22 | 550 | 570 | 550 | 565 | 91,000 | 565 |
| 2003-08-21 | 543 | 549 | 543 | 549 | 10,000 | 549 |
| 2003-08-20 | 548 | 548 | 541 | 545 | 27,000 | 545 |
| 2003-08-19 | 550 | 553 | 547 | 547 | 58,000 | 547 |
| 2003-08-18 | 539 | 547 | 539 | 547 | 43,000 | 547 |
| 2003-08-15 | 533 | 540 | 533 | 535 | 39,000 | 535 |
| 2003-08-14 | 531 | 533 | 526 | 533 | 35,000 | 533 |
| 2003-08-13 | 530 | 531 | 525 | 530 | 21,000 | 530 |
| 2003-08-12 | 534 | 534 | 527 | 533 | 10,000 | 533 |
| 2003-08-11 | 528 | 536 | 524 | 536 | 36,000 | 536 |
| 2003-08-08 | 540 | 544 | 530 | 536 | 37,000 | 536 |
| 2003-08-07 | 544 | 544 | 538 | 540 | 10,000 | 540 |
| 2003-08-06 | 540 | 544 | 535 | 544 | 20,000 | 544 |
| 2003-08-05 | 542 | 548 | 535 | 544 | 40,000 | 544 |
| 2003-08-04 | 552 | 552 | 544 | 544 | 30,000 | 544 |
| 2003-08-01 | 541 | 546 | 541 | 542 | 44,000 | 542 |
| 2003-07-31 | 559 | 561 | 540 | 541 | 63,000 | 541 |
| 2003-07-30 | 560 | 560 | 549 | 560 | 38,000 | 560 |
| 2003-07-29 | 558 | 560 | 550 | 559 | 46,000 | 559 |
| 2003-07-28 | 547 | 555 | 542 | 555 | 47,000 | 555 |
| 2003-07-25 | 531 | 541 | 531 | 540 | 24,000 | 540 |
| 2003-07-24 | 540 | 547 | 534 | 536 | 28,000 | 536 |
| 2003-07-23 | 526 | 540 | 526 | 536 | 40,000 | 536 |
| 2003-07-22 | 540 | 540 | 526 | 526 | 28,000 | 526 |
| 2003-07-18 | 519 | 534 | 519 | 532 | 39,000 | 532 |
| 2003-07-17 | 544 | 544 | 520 | 527 | 42,000 | 527 |
| 2003-07-16 | 544 | 552 | 541 | 544 | 70,000 | 544 |
| 2003-07-15 | 559 | 565 | 541 | 544 | 106,000 | 544 |
| 2003-07-14 | 532 | 576 | 531 | 557 | 244,000 | 557 |
| 2003-07-11 | 518 | 522 | 517 | 517 | 35,000 | 517 |
| 2003-07-10 | 524 | 526 | 517 | 517 | 19,000 | 517 |
| 2003-07-09 | 525 | 526 | 517 | 524 | 52,000 | 524 |
| 2003-07-08 | 525 | 527 | 523 | 525 | 55,000 | 525 |
| 2003-07-07 | 519 | 521 | 516 | 519 | 36,000 | 519 |
| 2003-07-04 | 507 | 512 | 507 | 512 | 33,000 | 512 |
| 2003-07-03 | 530 | 530 | 515 | 515 | 70,000 | 515 |
| 2003-07-02 | 519 | 524 | 518 | 521 | 51,000 | 521 |
| 2003-07-01 | 521 | 525 | 515 | 517 | 42,000 | 517 |
| 2003-06-30 | 526 | 530 | 520 | 521 | 69,000 | 521 |
| 2003-06-27 | 517 | 520 | 514 | 519 | 43,000 | 519 |
| 2003-06-26 | 511 | 514 | 508 | 510 | 23,000 | 510 |
| 2003-06-25 | 508 | 511 | 505 | 508 | 40,000 | 508 |
| 2003-06-24 | 514 | 515 | 509 | 509 | 30,000 | 509 |
| 2003-06-23 | 515 | 525 | 515 | 524 | 57,000 | 524 |
| 2003-06-20 | 505 | 514 | 504 | 511 | 43,000 | 511 |
| 2003-06-19 | 515 | 516 | 510 | 515 | 34,000 | 515 |
| 2003-06-18 | 507 | 514 | 506 | 514 | 74,000 | 514 |
| 2003-06-17 | 503 | 507 | 502 | 506 | 29,000 | 506 |
| 2003-06-16 | 507 | 507 | 495 | 495 | 30,000 | 495 |
| 2003-06-13 | 498 | 507 | 492 | 507 | 149,000 | 507 |
| 2003-06-12 | 513 | 513 | 504 | 507 | 27,000 | 507 |
| 2003-06-11 | 507 | 514 | 503 | 510 | 38,000 | 510 |
| 2003-06-10 | 513 | 513 | 505 | 506 | 32,000 | 506 |
| 2003-06-09 | 520 | 520 | 508 | 514 | 36,000 | 514 |
| 2003-06-06 | 523 | 523 | 514 | 519 | 22,000 | 519 |
| 2003-06-05 | 510 | 522 | 507 | 520 | 90,000 | 520 |
| 2003-06-04 | 506 | 514 | 505 | 514 | 35,000 | 514 |
| 2003-06-03 | 509 | 510 | 506 | 510 | 43,000 | 510 |
| 2003-06-02 | 503 | 519 | 503 | 509 | 43,000 | 509 |
| 2003-05-30 | 499 | 509 | 499 | 501 | 45,000 | 501 |
| 2003-05-29 | 496 | 499 | 491 | 499 | 23,000 | 499 |
| 2003-05-28 | 495 | 499 | 494 | 494 | 47,000 | 494 |
| 2003-05-27 | 494 | 500 | 486 | 486 | 62,000 | 486 |
| 2003-05-26 | 501 | 510 | 496 | 509 | 189,000 | 509 |
| 2003-05-23 | 477 | 477 | 473 | 476 | 16,000 | 476 |
| 2003-05-22 | 450 | 467 | 450 | 467 | 32,000 | 467 |
| 2003-05-21 | 459 | 459 | 447 | 450 | 28,000 | 450 |
| 2003-05-20 | 470 | 470 | 452 | 455 | 12,000 | 455 |
| 2003-05-19 | 479 | 479 | 468 | 468 | 12,000 | 468 |
| 2003-05-16 | 477 | 480 | 475 | 477 | 20,000 | 477 |
| 2003-05-15 | 475 | 480 | 469 | 473 | 30,000 | 473 |
| 2003-05-14 | 475 | 475 | 469 | 474 | 20,000 | 474 |
| 2003-05-13 | 471 | 477 | 471 | 476 | 21,000 | 476 |
| 2003-05-12 | 466 | 473 | 466 | 467 | 78,000 | 467 |
| 2003-05-09 | 462 | 465 | 459 | 463 | 31,000 | 463 |
| 2003-05-08 | 475 | 475 | 471 | 472 | 14,000 | 472 |
| 2003-05-07 | 471 | 475 | 470 | 475 | 37,000 | 475 |
| 2003-05-06 | 468 | 470 | 468 | 470 | 19,000 | 470 |
| 2003-05-02 | 464 | 464 | 455 | 459 | 9,000 | 459 |
| 2003-05-01 | 461 | 464 | 457 | 464 | 17,000 | 464 |
| 2003-04-30 | 450 | 451 | 450 | 451 | 15,000 | 451 |
| 2003-04-28 | 462 | 465 | 453 | 454 | 22,000 | 454 |
| 2003-04-25 | 461 | 461 | 452 | 458 | 18,000 | 458 |
| 2003-04-24 | 456 | 461 | 456 | 461 | 17,000 | 461 |
| 2003-04-23 | 456 | 461 | 452 | 452 | 14,000 | 452 |
| 2003-04-22 | 463 | 466 | 461 | 465 | 19,000 | 465 |
| 2003-04-21 | 459 | 460 | 451 | 456 | 17,000 | 456 |
| 2003-04-18 | 452 | 459 | 452 | 454 | 16,000 | 454 |
| 2003-04-17 | 449 | 449 | 445 | 449 | 10,000 | 449 |
| 2003-04-16 | 450 | 450 | 449 | 450 | 17,000 | 450 |
| 2003-04-15 | 441 | 450 | 441 | 450 | 18,000 | 450 |
| 2003-04-14 | 435 | 440 | 435 | 440 | 17,000 | 440 |
| 2003-04-11 | 438 | 446 | 438 | 440 | 15,000 | 440 |
| 2003-04-10 | 452 | 452 | 436 | 436 | 16,000 | 436 |
| 2003-04-09 | 435 | 452 | 435 | 451 | 32,000 | 451 |
| 2003-04-08 | 434 | 435 | 434 | 435 | 10,000 | 435 |
| 2003-04-07 | 435 | 435 | 431 | 432 | 15,000 | 432 |
| 2003-04-04 | 435 | 437 | 431 | 431 | 11,000 | 431 |
| 2003-04-03 | 430 | 435 | 430 | 430 | 9,000 | 430 |
| 2003-04-02 | 440 | 440 | 430 | 430 | 7,000 | 430 |
| 2003-04-01 | 421 | 430 | 421 | 430 | 12,000 | 430 |
| 2003-03-31 | 459 | 459 | 435 | 436 | 22,000 | 436 |
| 2003-03-28 | 461 | 461 | 451 | 460 | 17,000 | 460 |
| 2003-03-27 | 435 | 460 | 435 | 460 | 9,000 | 460 |
| 2003-03-26 | 453 | 454 | 445 | 450 | 19,000 | 450 |
| 2003-03-25 | 451 | 454 | 449 | 453 | 24,000 | 453 |
| 2003-03-24 | 450 | 456 | 446 | 454 | 23,000 | 454 |
| 2003-03-20 | 443 | 450 | 443 | 450 | 14,000 | 450 |
| 2003-03-19 | 433 | 433 | 426 | 433 | 24,000 | 433 |
| 2003-03-18 | 431 | 435 | 431 | 433 | 15,000 | 433 |
| 2003-03-17 | 435 | 435 | 428 | 430 | 18,000 | 430 |
| 2003-03-14 | 429 | 436 | 429 | 436 | 64,000 | 436 |
| 2003-03-13 | 434 | 440 | 434 | 434 | 13,000 | 434 |
| 2003-03-12 | 426 | 434 | 425 | 434 | 16,000 | 434 |
| 2003-03-11 | 436 | 436 | 425 | 425 | 36,000 | 425 |
| 2003-03-10 | 452 | 452 | 435 | 436 | 21,000 | 436 |
| 2003-03-07 | 465 | 465 | 456 | 456 | 35,000 | 456 |
| 2003-03-06 | 469 | 470 | 466 | 467 | 12,000 | 467 |
| 2003-03-05 | 469 | 474 | 467 | 472 | 26,000 | 472 |
| 2003-03-04 | 455 | 466 | 455 | 466 | 23,000 | 466 |
| 2003-03-03 | 440 | 459 | 440 | 459 | 25,000 | 459 |
| 2003-02-28 | 443 | 446 | 442 | 442 | 16,000 | 442 |
| 2003-02-27 | 447 | 447 | 443 | 443 | 19,000 | 443 |
| 2003-02-26 | 452 | 452 | 445 | 448 | 27,000 | 448 |
| 2003-02-25 | 448 | 450 | 445 | 448 | 30,000 | 448 |
| 2003-02-24 | 445 | 452 | 442 | 450 | 14,000 | 450 |
| 2003-02-21 | 467 | 467 | 450 | 450 | 38,000 | 450 |
| 2003-02-20 | 470 | 470 | 463 | 463 | 15,000 | 463 |
| 2003-02-19 | 473 | 479 | 470 | 471 | 41,000 | 471 |
| 2003-02-18 | 462 | 475 | 457 | 467 | 93,000 | 467 |
| 2003-02-17 | 455 | 462 | 455 | 460 | 65,000 | 460 |
| 2003-02-14 | 440 | 450 | 440 | 450 | 46,000 | 450 |
| 2003-02-13 | 441 | 446 | 437 | 440 | 30,000 | 440 |
| 2003-02-12 | 440 | 445 | 435 | 441 | 36,000 | 441 |
| 2003-02-10 | 436 | 444 | 430 | 437 | 28,000 | 437 |
| 2003-02-07 | 428 | 436 | 428 | 435 | 58,000 | 435 |
| 2003-02-06 | 421 | 422 | 417 | 418 | 28,000 | 418 |
| 2003-02-05 | 413 | 424 | 413 | 420 | 34,000 | 420 |
| 2003-02-04 | 415 | 418 | 409 | 413 | 52,000 | 413 |
| 2003-02-03 | 402 | 415 | 401 | 410 | 18,000 | 410 |
| 2003-01-31 | 404 | 407 | 400 | 402 | 20,000 | 402 |
| 2003-01-30 | 412 | 412 | 407 | 407 | 7,000 | 407 |
| 2003-01-29 | 413 | 414 | 409 | 411 | 12,000 | 411 |
| 2003-01-28 | 415 | 415 | 407 | 415 | 23,000 | 415 |
| 2003-01-27 | 419 | 419 | 415 | 415 | 12,000 | 415 |
| 2003-01-24 | 419 | 423 | 418 | 418 | 31,000 | 418 |
| 2003-01-23 | 412 | 418 | 402 | 418 | 23,000 | 418 |
| 2003-01-22 | 422 | 423 | 411 | 417 | 40,000 | 417 |
| 2003-01-21 | 414 | 422 | 413 | 422 | 17,000 | 422 |
| 2003-01-20 | 414 | 415 | 411 | 415 | 23,000 | 415 |
| 2003-01-17 | 403 | 410 | 401 | 410 | 30,000 | 410 |
| 2003-01-16 | 402 | 405 | 401 | 401 | 20,000 | 401 |
| 2003-01-15 | 398 | 404 | 398 | 402 | 19,000 | 402 |
| 2003-01-14 | 389 | 398 | 389 | 398 | 24,000 | 398 |
| 2003-01-10 | 395 | 398 | 395 | 398 | 9,000 | 398 |
| 2003-01-09 | 400 | 400 | 395 | 398 | 26,000 | 398 |
| 2003-01-08 | 398 | 401 | 396 | 400 | 16,000 | 400 |
| 2003-01-07 | 404 | 405 | 400 | 401 | 20,000 | 401 |
| 2003-01-06 | 390 | 400 | 390 | 400 | 19,000 | 400 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
