6584 三桜工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	695	710	695	700	27,900	700
2004-12-29	692	699	677	692	39,200	692
2004-12-28	712	712	693	695	23,600	695
2004-12-27	710	714	701	705	21,200	705
2004-12-24	710	719	708	708	36,700	708
2004-12-22	710	713	706	708	39,700	708
2004-12-21	690	704	690	693	33,000	693
2004-12-20	689	690	685	689	13,500	689
2004-12-17	682	690	682	686	29,300	686
2004-12-16	681	685	681	682	20,200	682
2004-12-15	678	683	677	681	25,600	681
2004-12-14	669	680	660	680	19,700	680
2004-12-13	674	677	659	665	19,900	665
2004-12-10	662	678	661	665	59,100	665
2004-12-09	671	679	666	672	18,100	672
2004-12-08	675	682	671	675	16,800	675
2004-12-07	683	684	676	676	12,800	676
2004-12-06	695	695	681	682	19,400	682
2004-12-03	674	682	674	681	23,600	681
2004-12-02	682	684	674	682	28,400	682
2004-12-01	682	685	664	673	50,700	673
2004-11-30	680	685	673	681	31,500	681
2004-11-29	668	678	668	675	10,000	675
2004-11-26	678	678	668	668	37,300	668
2004-11-25	640	668	640	668	38,200	668
2004-11-24	641	652	641	648	17,200	648
2004-11-22	637	654	635	653	37,300	653
2004-11-19	676	676	650	667	45,700	667
2004-11-18	688	694	670	673	73,000	673
2004-11-17	689	692	688	688	41,100	688
2004-11-16	698	698	686	688	35,500	688
2004-11-15	687	700	687	697	45,400	697
2004-11-12	685	690	681	689	28,400	689
2004-11-11	696	700	693	694	35,000	694
2004-11-10	695	703	680	687	40,900	687
2004-11-09	685	700	685	693	36,400	693
2004-11-08	700	704	682	685	37,900	685
2004-11-05	700	704	686	703	55,600	703
2004-11-04	682	689	673	680	28,500	680
2004-11-02	667	680	665	672	43,800	672
2004-11-01	677	677	667	668	38,000	668
2004-10-29	670	679	666	670	27,100	670
2004-10-28	673	680	665	672	45,100	672
2004-10-27	671	672	662	663	47,900	663
2004-10-26	680	681	665	671	49,600	671
2004-10-25	689	691	673	682	57,600	682
2004-10-22	692	703	692	699	39,800	699
2004-10-21	696	703	681	692	39,900	692
2004-10-20	697	701	692	692	28,300	692
2004-10-19	690	704	689	699	53,300	699
2004-10-18	715	715	692	692	43,400	692
2004-10-15	708	708	689	695	65,400	695
2004-10-14	723	723	704	710	89,000	710
2004-10-13	733	738	726	728	28,300	728
2004-10-12	740	745	727	734	65,700	734
2004-10-08	739	740	725	738	151,500	738
2004-10-07	730	739	724	739	126,900	739
2004-10-06	711	725	711	722	80,600	722
2004-10-05	693	730	693	721	253,700	721
2004-10-04	677	695	677	695	63,200	695
2004-10-01	660	675	660	673	24,000	673
2004-09-30	662	673	662	668	26,200	668
2004-09-29	660	674	660	666	31,800	666
2004-09-28	682	682	670	679	20,800	679
2004-09-27	690	690	658	672	46,700	672
2004-09-24	686	687	680	685	35,000	685
2004-09-22	690	690	683	685	28,400	685
2004-09-21	679	685	679	682	27,700	682
2004-09-17	674	683	670	678	21,600	678
2004-09-16	680	680	673	676	16,600	676
2004-09-15	690	691	684	684	35,500	684
2004-09-14	692	692	685	689	27,000	689
2004-09-13	685	689	685	685	19,500	685
2004-09-10	681	689	674	685	65,800	685
2004-09-09	689	689	684	684	13,500	684
2004-09-08	689	691	684	688	10,200	688
2004-09-07	691	691	684	688	18,200	688
2004-09-06	679	691	678	690	39,300	690
2004-09-03	694	694	678	681	53,200	681
2004-09-02	683	700	683	690	85,900	690
2004-09-01	674	682	674	678	30,100	678
2004-08-31	678	678	670	673	21,000	673
2004-08-30	676	680	675	678	22,000	678
2004-08-27	675	679	666	673	11,000	673
2004-08-26	669	679	665	674	20,000	674
2004-08-25	664	664	661	662	6,000	662
2004-08-24	662	665	658	665	5,000	665
2004-08-23	653	663	653	663	10,000	663
2004-08-20	655	658	653	656	9,000	656
2004-08-19	649	655	648	655	17,000	655
2004-08-18	651	651	641	648	5,000	648
2004-08-17	653	658	648	650	16,000	650
2004-08-16	651	653	647	651	19,000	651
2004-08-13	670	670	656	656	28,000	656
2004-08-12	665	669	664	669	27,000	669
2004-08-11	669	669	661	665	15,000	665
2004-08-10	653	670	653	668	25,000	668
2004-08-09	657	657	644	653	17,000	653
2004-08-06	660	665	655	665	42,000	665
2004-08-05	670	676	669	673	19,000	673
2004-08-04	670	670	658	669	31,000	669
2004-08-03	679	684	666	671	83,000	671
2004-08-02	664	680	664	674	45,000	674
2004-07-30	652	669	652	662	13,000	662
2004-07-29	658	660	650	658	26,000	658
2004-07-28	658	664	658	662	22,000	662
2004-07-27	665	667	655	658	47,000	658
2004-07-26	660	664	660	664	14,000	664
2004-07-23	662	665	657	657	12,000	657
2004-07-22	656	669	655	662	24,000	662
2004-07-21	653	657	649	656	35,000	656
2004-07-20	660	660	648	649	23,000	649
2004-07-16	658	662	656	662	19,000	662
2004-07-15	670	670	651	666	46,000	666
2004-07-14	670	677	670	671	32,000	671
2004-07-13	671	675	666	666	41,000	666
2004-07-12	654	668	652	661	29,000	661
2004-07-09	652	659	650	650	40,000	650
2004-07-08	656	659	640	659	34,000	659
2004-07-07	664	674	648	666	73,000	666
2004-07-06	679	680	674	674	51,000	674
2004-07-05	680	684	669	680	73,000	680
2004-07-02	677	690	677	689	81,000	689
2004-07-01	696	696	676	690	62,000	690
2004-06-30	695	698	690	694	106,000	694
2004-06-29	675	694	672	689	175,000	689
2004-06-28	662	674	662	674	65,000	674
2004-06-25	662	665	658	662	93,000	662
2004-06-24	662	664	657	663	53,000	663
2004-06-23	655	663	655	657	61,000	657
2004-06-22	668	668	655	662	80,000	662
2004-06-21	654	675	654	668	333,000	668
2004-06-18	630	649	630	648	222,000	648
2004-06-17	620	633	616	625	110,000	625
2004-06-16	619	622	618	618	24,000	618
2004-06-15	616	620	611	617	29,000	617
2004-06-14	622	624	615	615	31,000	615
2004-06-11	618	623	616	621	74,000	621
2004-06-10	620	625	618	618	71,000	618
2004-06-09	619	621	614	617	64,000	617
2004-06-08	622	622	610	615	54,000	615
2004-06-07	599	615	599	613	57,000	613
2004-06-04	598	598	592	597	20,000	597
2004-06-03	600	607	593	597	62,000	597
2004-06-02	599	600	590	600	19,000	600
2004-06-01	600	600	596	600	17,000	600
2004-05-31	600	600	591	596	31,000	596
2004-05-28	596	598	587	590	9,000	590
2004-05-27	603	603	596	596	15,000	596
2004-05-26	605	610	594	602	49,000	602
2004-05-25	600	600	593	593	36,000	593
2004-05-24	591	600	589	599	27,000	599
2004-05-21	583	589	581	588	38,000	588
2004-05-20	546	581	545	571	64,000	571
2004-05-19	560	560	534	545	17,000	545
2004-05-18	520	534	506	530	37,000	530
2004-05-17	536	536	528	528	25,000	528
2004-05-14	554	554	534	546	25,000	546
2004-05-13	580	580	552	555	21,000	555
2004-05-12	580	580	565	571	39,000	571
2004-05-11	550	568	549	564	60,000	564
2004-05-10	582	582	554	555	86,000	555
2004-05-07	597	600	592	592	36,000	592
2004-05-06	612	612	596	597	50,000	597
2004-04-30	615	616	610	612	48,000	612
2004-04-28	624	624	613	617	30,000	617
2004-04-27	627	628	615	615	26,000	615
2004-04-26	612	622	610	617	42,000	617
2004-04-23	621	621	616	618	24,000	618
2004-04-22	625	627	613	620	28,000	620
2004-04-21	609	620	609	620	28,000	620
2004-04-20	630	630	612	615	68,000	615
2004-04-19	617	617	600	600	45,000	600
2004-04-16	616	617	610	617	26,000	617
2004-04-15	630	633	610	617	46,000	617
2004-04-14	634	635	620	628	45,000	628
2004-04-13	629	638	626	638	69,000	638
2004-04-12	624	630	618	623	41,000	623
2004-04-09	606	618	606	618	96,000	618
2004-04-08	608	623	607	618	109,000	618
2004-04-07	610	610	600	606	68,000	606
2004-04-06	605	610	597	610	64,000	610
2004-04-05	602	614	602	605	88,000	605
2004-04-02	602	610	595	605	90,000	605
2004-04-01	618	618	607	611	36,000	611
2004-03-31	620	620	602	615	78,000	615
2004-03-30	619	630	615	620	107,000	620
2004-03-29	589	620	589	609	136,000	609
2004-03-26	575	582	571	581	40,000	581
2004-03-25	568	580	568	575	73,000	575
2004-03-24	570	570	560	567	28,000	567
2004-03-23	566	566	555	560	33,000	560
2004-03-22	575	575	566	568	24,000	568
2004-03-19	565	568	558	558	21,000	558
2004-03-18	575	575	556	569	37,000	569
2004-03-17	554	575	553	575	65,000	575
2004-03-16	555	556	546	547	49,000	547
2004-03-15	550	555	545	555	39,000	555
2004-03-12	541	548	541	547	62,000	547
2004-03-11	545	549	545	548	24,000	548
2004-03-10	552	554	547	554	28,000	554
2004-03-09	546	554	546	553	50,000	553
2004-03-08	548	549	547	548	35,000	548
2004-03-05	548	550	542	548	64,000	548
2004-03-04	546	548	545	546	37,000	546
2004-03-03	543	546	543	546	32,000	546
2004-03-02	546	547	543	546	50,000	546
2004-03-01	530	543	530	543	71,000	543
2004-02-27	520	530	520	530	29,000	530
2004-02-26	525	527	520	525	42,000	525
2004-02-25	515	520	515	515	22,000	515
2004-02-24	524	527	516	520	25,000	520
2004-02-23	522	524	522	524	22,000	524
2004-02-20	524	524	518	522	20,000	522
2004-02-19	528	531	525	528	44,000	528
2004-02-18	525	526	521	525	43,000	525
2004-02-17	512	523	511	521	50,000	521
2004-02-16	507	512	504	510	70,000	510
2004-02-13	507	507	504	504	20,000	504
2004-02-12	500	508	500	504	32,000	504
2004-02-10	499	505	497	500	29,000	500
2004-02-09	502	506	500	500	35,000	500
2004-02-06	505	505	499	499	44,000	499
2004-02-05	505	505	502	503	12,000	503
2004-02-04	519	519	509	510	44,000	510
2004-02-03	514	520	507	509	88,000	509
2004-02-02	507	510	505	510	44,000	510
2004-01-30	502	507	502	504	33,000	504
2004-01-29	505	505	500	500	56,000	500
2004-01-28	507	512	505	505	183,000	505
2004-01-27	511	511	501	502	83,000	502
2004-01-26	516	516	505	505	69,000	505
2004-01-23	513	515	511	512	75,000	512
2004-01-22	511	515	511	513	42,000	513
2004-01-21	517	517	509	510	25,000	510
2004-01-20	516	517	513	513	47,000	513
2004-01-19	520	520	512	517	43,000	517
2004-01-16	510	515	507	515	16,000	515
2004-01-15	520	520	512	512	21,000	512
2004-01-14	524	524	517	517	21,000	517
2004-01-13	527	527	519	519	16,000	519
2004-01-09	516	520	516	518	17,000	518
2004-01-08	513	518	510	513	42,000	513
2004-01-07	517	521	513	513	24,000	513
2004-01-06	512	523	510	514	28,000	514
2004-01-05	508	509	502	509	10,000	509

分割・併合履歴： [1990-03-27]1株→1.1株