6584 三桜工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,166	1,168	1,127	1,142	120,300	1,142
2005-12-29	1,180	1,192	1,150	1,168	262,500	1,168
2005-12-28	1,190	1,205	1,170	1,175	227,900	1,175
2005-12-27	1,200	1,224	1,180	1,190	418,200	1,190
2005-12-26	1,200	1,200	1,150	1,186	553,400	1,186
2005-12-22	1,105	1,126	1,081	1,108	446,800	1,108
2005-12-21	1,064	1,108	1,055	1,095	618,500	1,095
2005-12-20	1,000	1,058	1,000	1,044	567,100	1,044
2005-12-19	958	989	952	982	497,300	982
2005-12-16	928	955	923	948	184,900	948
2005-12-15	920	933	917	930	180,400	930
2005-12-14	907	926	907	920	166,100	920
2005-12-13	903	908	895	906	65,200	906
2005-12-12	891	903	890	898	50,900	898
2005-12-09	883	894	878	889	97,700	889
2005-12-08	898	902	880	888	111,300	888
2005-12-07	904	904	897	897	50,400	897
2005-12-06	913	918	896	897	103,400	897
2005-12-05	910	912	904	910	99,600	910
2005-12-02	906	910	892	899	122,200	899
2005-12-01	901	906	900	905	38,000	905
2005-11-30	908	908	898	901	42,000	901
2005-11-29	890	910	890	904	66,600	904
2005-11-28	894	898	881	888	86,400	888
2005-11-25	887	892	881	890	66,700	890
2005-11-24	903	905	877	887	111,800	887
2005-11-22	903	918	903	912	91,300	912
2005-11-21	899	909	895	899	230,900	899
2005-11-18	919	939	917	939	91,900	939
2005-11-17	907	918	904	915	37,700	915
2005-11-16	910	911	900	903	34,800	903
2005-11-15	925	925	907	910	62,400	910
2005-11-14	918	931	915	915	79,300	915
2005-11-11	913	918	903	915	91,500	915
2005-11-10	912	912	902	905	57,500	905
2005-11-09	912	912	902	909	46,100	909
2005-11-08	902	915	902	912	58,400	912
2005-11-07	894	916	889	899	152,500	899
2005-11-04	897	897	882	888	74,500	888
2005-11-02	890	890	868	868	56,100	868
2005-11-01	897	897	885	887	42,800	887
2005-10-31	860	885	860	885	87,400	885
2005-10-28	855	860	852	859	87,700	859
2005-10-27	850	856	850	855	37,700	855
2005-10-26	846	853	843	848	26,100	848
2005-10-25	829	838	826	836	37,400	836
2005-10-24	845	851	827	829	42,600	829
2005-10-21	839	845	834	845	38,500	845
2005-10-20	839	856	837	840	23,100	840
2005-10-19	840	850	831	837	37,700	837
2005-10-18	849	860	844	844	32,500	844
2005-10-17	864	864	844	845	43,400	845
2005-10-14	870	870	855	858	34,300	858
2005-10-13	856	868	856	866	37,400	866
2005-10-12	861	875	859	866	61,500	866
2005-10-11	843	855	838	855	45,900	855
2005-10-07	839	846	835	842	30,100	842
2005-10-06	855	855	830	840	55,300	840
2005-10-05	864	866	857	859	54,700	859
2005-10-04	864	877	856	862	86,300	862
2005-10-03	846	849	830	849	87,100	849
2005-09-30	851	851	820	820	69,800	820
2005-09-29	855	855	840	849	48,300	849
2005-09-28	855	855	846	852	45,600	852
2005-09-27	854	855	850	852	32,200	852
2005-09-26	855	859	850	855	74,900	855
2005-09-22	840	845	835	841	37,600	841
2005-09-21	841	846	835	840	59,000	840
2005-09-20	840	849	833	840	65,500	840
2005-09-16	829	836	823	832	61,000	832
2005-09-15	812	838	810	829	119,300	829
2005-09-14	811	814	808	814	34,700	814
2005-09-13	814	815	809	811	34,800	811
2005-09-12	814	817	807	814	44,500	814
2005-09-09	808	814	802	812	108,500	812
2005-09-08	806	808	795	800	44,600	800
2005-09-07	807	814	801	801	41,400	801
2005-09-06	814	814	807	807	33,500	807
2005-09-05	810	814	807	813	61,500	813
2005-09-02	808	810	799	807	27,300	807
2005-09-01	802	813	802	808	36,500	808
2005-08-31	797	813	793	807	55,200	807
2005-08-30	799	803	795	797	35,700	797
2005-08-29	797	803	796	797	26,300	797
2005-08-26	802	807	798	807	40,800	807
2005-08-25	806	806	800	801	42,800	801
2005-08-24	804	807	803	806	36,000	806
2005-08-23	803	809	802	803	31,700	803
2005-08-22	807	808	802	806	36,800	806
2005-08-19	808	809	804	807	47,900	807
2005-08-18	818	818	808	812	41,500	812
2005-08-17	813	818	810	813	52,400	813
2005-08-16	808	812	804	811	49,700	811
2005-08-15	804	808	800	802	47,200	802
2005-08-12	805	807	799	799	52,500	799
2005-08-11	800	809	800	805	47,600	805
2005-08-10	788	800	788	800	59,000	800
2005-08-09	788	794	785	788	51,900	788
2005-08-08	770	790	763	788	60,700	788
2005-08-05	780	784	774	776	74,100	776
2005-08-04	783	787	773	782	57,600	782
2005-08-03	783	796	783	787	102,700	787
2005-08-02	810	814	797	805	80,500	805
2005-08-01	810	820	808	814	164,600	814
2005-07-29	790	807	790	802	175,400	802
2005-07-28	785	790	781	788	50,900	788
2005-07-27	780	786	780	785	22,700	785
2005-07-26	780	784	778	779	25,100	779
2005-07-25	781	787	781	784	20,100	784
2005-07-22	786	786	781	782	22,900	782
2005-07-21	786	789	785	786	39,800	786
2005-07-20	783	787	783	785	31,200	785
2005-07-19	782	787	782	783	46,400	783
2005-07-15	783	787	780	782	53,600	782
2005-07-14	785	789	782	786	35,600	786
2005-07-13	783	789	778	783	75,400	783
2005-07-12	790	790	781	784	50,900	784
2005-07-11	788	790	781	788	43,200	788
2005-07-08	780	789	780	783	46,100	783
2005-07-07	780	784	779	783	38,100	783
2005-07-06	785	789	781	784	44,400	784
2005-07-05	788	790	785	785	41,200	785
2005-07-04	790	790	777	789	51,700	789
2005-07-01	780	791	777	785	67,700	785
2005-06-30	781	790	771	783	54,300	783
2005-06-29	785	790	777	781	63,500	781
2005-06-28	777	787	773	787	58,000	787
2005-06-27	775	780	772	776	72,300	776
2005-06-24	770	775	765	775	59,900	775
2005-06-23	775	775	769	771	47,100	771
2005-06-22	763	771	760	771	93,300	771
2005-06-21	761	769	761	761	42,900	761
2005-06-20	757	762	754	760	42,200	760
2005-06-17	754	760	751	755	38,600	755
2005-06-16	754	758	750	751	34,900	751
2005-06-15	746	755	743	754	54,500	754
2005-06-14	743	747	739	743	42,600	743
2005-06-13	727	745	727	743	53,800	743
2005-06-10	723	735	720	725	203,600	725
2005-06-09	730	738	719	727	71,200	727
2005-06-08	748	748	720	729	99,900	729
2005-06-07	743	743	737	742	30,100	742
2005-06-06	734	740	731	738	38,600	738
2005-06-03	733	736	732	735	32,700	735
2005-06-02	740	743	732	732	94,900	732
2005-06-01	745	745	737	739	60,600	739
2005-05-31	738	744	734	740	71,900	740
2005-05-30	738	754	730	734	70,800	734
2005-05-27	735	739	715	730	78,100	730
2005-05-26	742	743	736	740	28,600	740
2005-05-25	752	752	740	742	23,400	742
2005-05-24	750	760	747	753	50,600	753
2005-05-23	756	758	743	749	50,000	749
2005-05-20	763	770	753	756	34,000	756
2005-05-19	766	775	752	755	26,700	755
2005-05-18	741	752	741	746	30,400	746
2005-05-17	756	769	750	750	42,000	750
2005-05-16	770	773	754	755	24,900	755
2005-05-13	781	784	763	769	43,200	769
2005-05-12	779	789	778	778	21,300	778
2005-05-11	795	795	781	784	41,000	784
2005-05-10	790	795	787	795	75,800	795
2005-05-09	786	795	786	794	55,500	794
2005-05-06	775	790	775	790	60,900	790
2005-05-02	786	787	782	785	43,000	785
2005-04-28	785	788	782	785	52,000	785
2005-04-27	790	790	784	788	40,900	788
2005-04-26	785	789	781	789	87,100	789
2005-04-25	780	785	779	781	38,700	781
2005-04-22	766	780	766	780	54,100	780
2005-04-21	761	777	744	771	52,400	771
2005-04-20	776	777	763	776	51,800	776
2005-04-19	744	769	742	761	80,500	761
2005-04-18	746	760	736	754	118,000	754
2005-04-15	752	773	750	766	125,600	766
2005-04-14	761	762	746	755	63,200	755
2005-04-13	775	775	766	769	25,700	769
2005-04-12	780	780	769	772	51,300	772
2005-04-11	782	786	774	780	76,200	780
2005-04-08	771	783	770	781	125,500	781
2005-04-07	770	773	764	772	36,400	772
2005-04-06	763	767	760	767	81,100	767
2005-04-05	764	770	762	765	44,100	765
2005-04-04	767	767	757	763	12,100	763
2005-04-01	755	765	755	765	25,600	765
2005-03-31	755	772	753	772	58,000	772
2005-03-30	761	775	753	755	27,900	755
2005-03-29	778	778	752	755	30,900	755
2005-03-28	774	774	767	771	20,700	771
2005-03-25	771	780	767	774	56,500	774
2005-03-24	778	779	765	766	72,000	766
2005-03-23	778	785	770	773	59,000	773
2005-03-22	777	780	770	773	84,300	773
2005-03-18	780	790	774	775	50,100	775
2005-03-17	778	782	771	774	28,000	774
2005-03-16	779	789	770	778	36,100	778
2005-03-15	787	788	775	778	35,200	778
2005-03-14	783	800	783	786	69,000	786
2005-03-11	770	777	770	774	76,500	774
2005-03-10	771	780	771	773	35,000	773
2005-03-09	774	785	771	775	55,200	775
2005-03-08	775	785	770	784	80,700	784
2005-03-07	787	794	781	785	102,500	785
2005-03-04	770	783	763	777	79,000	777
2005-03-03	768	770	763	769	119,500	769
2005-03-02	758	768	757	762	125,400	762
2005-03-01	748	765	748	753	105,100	753
2005-02-28	749	750	744	748	86,100	748
2005-02-25	739	748	739	748	47,500	748
2005-02-24	729	739	729	737	34,500	737
2005-02-23	725	727	720	723	25,400	723
2005-02-22	735	737	725	726	54,600	726
2005-02-21	733	734	727	727	19,200	727
2005-02-18	730	735	720	726	47,500	726
2005-02-17	727	739	720	733	26,100	733
2005-02-16	742	743	735	735	31,400	735
2005-02-15	743	746	739	740	33,500	740
2005-02-14	739	748	738	738	90,500	738
2005-02-10	730	736	730	735	45,600	735
2005-02-09	735	736	725	731	29,000	731
2005-02-08	739	740	730	734	63,700	734
2005-02-07	735	740	730	736	23,600	736
2005-02-04	735	736	730	733	28,300	733
2005-02-03	735	735	730	735	34,100	735
2005-02-02	728	735	725	735	45,800	735
2005-02-01	724	728	722	727	16,800	727
2005-01-31	719	735	716	730	38,800	730
2005-01-28	732	732	712	716	24,500	716
2005-01-27	738	738	731	733	76,200	733
2005-01-26	731	738	729	737	73,200	737
2005-01-25	724	724	716	721	33,700	721
2005-01-24	718	720	713	720	37,700	720
2005-01-21	718	720	710	714	21,800	714
2005-01-20	716	717	707	715	57,000	715
2005-01-19	714	716	710	716	99,300	716
2005-01-18	712	714	710	710	30,900	710
2005-01-17	713	715	707	711	50,500	711
2005-01-14	703	717	696	707	97,000	707
2005-01-13	695	707	691	701	13,600	701
2005-01-12	710	710	700	702	26,500	702
2005-01-11	705	710	700	709	43,300	709
2005-01-07	706	706	700	703	38,200	703
2005-01-06	700	709	700	702	32,300	702
2005-01-05	705	705	699	703	20,100	703
2005-01-04	704	709	698	701	18,100	701

分割・併合履歴： [1990-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31