6584 三桜工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	785	785	777	779	13,400	779
2006-12-28	781	782	777	781	32,000	781
2006-12-27	784	784	773	780	35,000	780
2006-12-26	780	780	767	774	65,100	774
2006-12-25	790	790	770	770	53,100	770
2006-12-22	780	782	770	772	61,500	772
2006-12-21	776	783	772	777	77,900	777
2006-12-20	760	785	760	782	89,900	782
2006-12-19	783	783	768	770	71,200	770
2006-12-18	787	792	780	784	58,800	784
2006-12-15	789	795	786	787	67,700	787
2006-12-14	785	798	784	789	102,400	789
2006-12-13	780	786	779	786	85,900	786
2006-12-12	786	786	780	782	80,400	782
2006-12-11	766	786	766	786	108,400	786
2006-12-08	750	777	748	761	181,800	761
2006-12-07	730	751	730	750	124,000	750
2006-12-06	723	729	718	726	61,300	726
2006-12-05	735	737	716	723	75,800	723
2006-12-04	739	740	731	740	59,800	740
2006-12-01	740	745	735	739	62,000	739
2006-11-30	745	752	738	745	70,400	745
2006-11-29	739	745	733	743	61,800	743
2006-11-28	700	730	700	730	68,200	730
2006-11-27	692	733	691	717	79,800	717
2006-11-24	707	708	694	698	83,400	698
2006-11-22	695	709	695	708	49,000	708
2006-11-21	695	703	693	695	42,900	695
2006-11-20	710	714	694	695	71,700	695
2006-11-17	716	723	710	711	35,300	711
2006-11-16	720	729	716	718	52,400	718
2006-11-15	732	736	715	721	64,200	721
2006-11-14	709	733	709	726	57,000	726
2006-11-13	721	726	705	709	93,800	709
2006-11-10	728	735	725	725	100,200	725
2006-11-09	735	737	728	732	56,900	732
2006-11-08	732	740	730	731	51,000	731
2006-11-07	747	748	736	740	42,800	740
2006-11-06	735	743	731	739	47,300	739
2006-11-02	730	737	729	737	49,200	737
2006-11-01	733	738	728	732	67,700	732
2006-10-31	731	735	720	730	50,400	730
2006-10-30	743	748	727	731	76,000	731
2006-10-27	755	758	746	748	77,600	748
2006-10-26	763	763	749	753	48,600	753
2006-10-25	751	754	747	753	60,500	753
2006-10-24	753	759	751	755	67,800	755
2006-10-23	770	770	744	749	110,000	749
2006-10-20	747	754	741	744	54,700	744
2006-10-19	741	750	739	747	63,900	747
2006-10-18	746	755	731	739	90,700	739
2006-10-17	745	755	740	744	108,600	744
2006-10-16	720	748	720	737	113,800	737
2006-10-13	722	730	715	721	73,200	721
2006-10-12	728	728	706	714	133,200	714
2006-10-11	746	751	733	733	85,000	733
2006-10-10	738	749	738	744	47,500	744
2006-10-06	760	762	750	750	32,300	750
2006-10-05	759	769	755	762	57,100	762
2006-10-04	764	772	759	759	65,200	759
2006-10-03	763	767	758	764	49,700	764
2006-10-02	760	769	754	763	77,700	763
2006-09-29	755	767	755	760	48,900	760
2006-09-28	765	769	749	756	69,700	756
2006-09-27	761	774	757	764	80,500	764
2006-09-26	766	770	757	758	48,800	758
2006-09-25	763	763	745	759	110,600	759
2006-09-22	783	800	763	770	93,600	770
2006-09-21	800	813	800	803	37,800	803
2006-09-20	815	817	796	800	76,600	800
2006-09-19	821	830	812	812	39,800	812
2006-09-15	820	830	812	821	20,900	821
2006-09-14	821	824	814	820	15,500	820
2006-09-13	832	835	815	819	25,500	819
2006-09-12	830	842	821	821	20,700	821
2006-09-11	837	842	821	821	31,900	821
2006-09-08	830	844	830	835	50,300	835
2006-09-07	843	845	827	829	26,200	829
2006-09-06	845	846	837	843	32,700	843
2006-09-05	854	854	845	846	31,200	846
2006-09-04	843	857	843	850	27,300	850
2006-09-01	845	845	830	838	24,900	838
2006-08-31	826	844	826	837	29,500	837
2006-08-30	831	845	825	827	30,000	827
2006-08-29	823	832	821	825	21,500	825
2006-08-28	847	847	818	823	32,500	823
2006-08-25	839	854	837	838	21,900	838
2006-08-24	852	855	836	841	43,000	841
2006-08-23	860	861	852	854	42,200	854
2006-08-22	855	858	851	857	34,500	857
2006-08-21	850	856	843	846	55,300	846
2006-08-18	839	848	831	845	39,900	845
2006-08-17	830	841	823	826	50,100	826
2006-08-16	810	825	810	823	43,400	823
2006-08-15	805	810	803	807	26,900	807
2006-08-14	810	815	802	811	28,600	811
2006-08-11	800	808	798	800	28,300	800
2006-08-10	793	810	793	797	45,200	797
2006-08-09	797	809	792	809	32,000	809
2006-08-08	795	799	791	796	33,000	796
2006-08-07	802	809	795	795	33,000	795
2006-08-04	815	816	806	810	24,000	810
2006-08-03	823	823	806	808	40,900	808
2006-08-02	804	822	798	814	42,800	814
2006-08-01	792	814	785	811	120,700	811
2006-07-31	849	853	838	852	46,300	852
2006-07-28	810	831	806	830	37,400	830
2006-07-27	800	808	792	808	30,900	808
2006-07-26	819	819	791	791	39,200	791
2006-07-25	807	818	800	804	25,400	804
2006-07-24	804	806	790	804	14,900	804
2006-07-21	817	822	806	807	11,900	807
2006-07-20	815	818	805	818	32,600	818
2006-07-19	800	808	782	796	33,900	796
2006-07-18	830	831	805	805	36,900	805
2006-07-14	844	846	829	833	27,200	833
2006-07-13	846	863	845	846	29,700	846
2006-07-12	860	873	851	863	38,300	863
2006-07-11	875	877	862	870	24,500	870
2006-07-10	875	878	850	877	47,600	877
2006-07-07	875	878	871	875	26,200	875
2006-07-06	873	874	859	871	37,800	871
2006-07-05	884	884	872	875	36,500	875
2006-07-04	889	890	880	882	38,600	882
2006-07-03	870	885	870	875	43,400	875
2006-06-30	858	870	858	866	31,100	866
2006-06-29	848	857	845	847	36,100	847
2006-06-28	855	855	840	848	27,800	848
2006-06-27	860	866	857	863	23,800	863
2006-06-26	868	870	858	860	18,600	860
2006-06-23	872	872	852	865	31,500	865
2006-06-22	875	880	858	872	27,900	872
2006-06-21	869	869	849	853	37,000	853
2006-06-20	876	879	866	869	36,900	869
2006-06-19	880	897	870	889	42,700	889
2006-06-16	889	890	857	870	49,500	870
2006-06-15	828	848	828	839	38,800	839
2006-06-14	801	830	801	818	53,000	818
2006-06-13	836	848	821	821	19,300	821
2006-06-12	820	850	815	850	50,400	850
2006-06-09	776	819	776	819	82,200	819
2006-06-08	840	850	800	806	69,400	806
2006-06-07	880	895	853	854	59,700	854
2006-06-06	890	905	880	881	37,700	881
2006-06-05	888	910	888	910	75,200	910
2006-06-02	913	920	836	874	67,500	874
2006-06-01	924	934	906	913	36,900	913
2006-05-31	936	937	910	923	39,800	923
2006-05-30	960	961	940	941	29,100	941
2006-05-29	971	971	950	960	28,600	960
2006-05-26	961	963	950	963	26,900	963
2006-05-25	952	962	930	951	40,900	951
2006-05-24	953	969	950	964	52,700	964
2006-05-23	990	991	954	957	82,900	957
2006-05-22	985	999	972	999	109,000	999
2006-05-19	971	980	956	975	38,700	975
2006-05-18	985	985	951	971	53,900	971
2006-05-17	981	996	971	996	63,500	996
2006-05-16	1,013	1,025	975	981	67,200	981
2006-05-15	1,005	1,035	1,000	1,020	55,700	1,020
2006-05-12	1,015	1,019	1,000	1,014	70,200	1,014
2006-05-11	1,050	1,060	1,025	1,035	54,700	1,035
2006-05-10	1,063	1,077	1,050	1,054	55,600	1,054
2006-05-09	1,099	1,099	1,051	1,076	60,300	1,076
2006-05-08	1,104	1,111	1,085	1,089	58,900	1,089
2006-05-02	1,091	1,107	1,085	1,094	78,300	1,094
2006-05-01	1,101	1,106	1,085	1,090	53,100	1,090
2006-04-28	1,108	1,115	1,083	1,096	129,900	1,096
2006-04-27	1,079	1,105	1,078	1,103	183,600	1,103
2006-04-26	1,070	1,076	1,061	1,075	76,500	1,075
2006-04-25	1,050	1,060	1,025	1,058	78,800	1,058
2006-04-24	1,080	1,082	1,052	1,052	133,200	1,052
2006-04-21	1,070	1,078	1,069	1,076	138,600	1,076
2006-04-20	1,072	1,079	1,065	1,068	134,900	1,068
2006-04-19	1,070	1,073	1,060	1,060	90,500	1,060
2006-04-18	1,059	1,062	1,050	1,056	106,200	1,056
2006-04-17	1,064	1,069	1,040	1,040	119,700	1,040
2006-04-14	1,033	1,038	1,032	1,036	27,100	1,036
2006-04-13	1,044	1,044	1,025	1,030	37,700	1,030
2006-04-12	1,048	1,059	1,032	1,032	51,300	1,032
2006-04-11	1,050	1,055	1,038	1,046	28,500	1,046
2006-04-10	1,045	1,055	1,040	1,050	39,700	1,050
2006-04-07	1,063	1,063	1,047	1,057	38,600	1,057
2006-04-06	1,047	1,063	1,047	1,063	36,200	1,063
2006-04-05	1,056	1,065	1,034	1,048	72,300	1,048
2006-04-04	1,080	1,080	1,060	1,063	33,000	1,063
2006-04-03	1,035	1,079	1,035	1,066	44,400	1,066
2006-03-31	1,080	1,084	1,055	1,055	54,200	1,055
2006-03-30	1,076	1,080	1,072	1,080	21,400	1,080
2006-03-29	1,070	1,080	1,065	1,079	35,900	1,079
2006-03-28	1,073	1,074	1,051	1,073	38,700	1,073
2006-03-27	1,030	1,074	1,030	1,067	80,200	1,067
2006-03-24	1,037	1,040	1,026	1,031	38,500	1,031
2006-03-23	1,040	1,046	1,036	1,036	38,100	1,036
2006-03-22	1,040	1,049	1,039	1,045	57,200	1,045
2006-03-20	1,015	1,049	1,015	1,039	59,700	1,039
2006-03-17	1,000	1,015	998	1,005	50,000	1,005
2006-03-16	998	998	985	992	54,200	992
2006-03-15	994	998	988	988	48,300	988
2006-03-14	994	997	987	988	43,900	988
2006-03-13	995	997	976	984	52,800	984
2006-03-10	941	967	941	955	69,100	955
2006-03-09	930	946	930	946	41,800	946
2006-03-08	942	945	925	932	40,500	932
2006-03-07	950	960	944	945	27,000	945
2006-03-06	956	956	936	950	46,300	950
2006-03-03	953	955	931	936	55,400	936
2006-03-02	962	962	946	953	57,200	953
2006-03-01	976	990	960	960	56,800	960
2006-02-28	1,000	1,001	980	983	47,600	983
2006-02-27	1,004	1,004	986	986	38,400	986
2006-02-24	1,008	1,008	977	986	49,600	986
2006-02-23	971	1,008	970	999	47,100	999
2006-02-22	993	1,008	968	969	49,300	969
2006-02-21	928	975	928	964	75,000	964
2006-02-20	974	974	929	948	64,300	948
2006-02-17	1,000	1,007	970	984	72,500	984
2006-02-16	1,005	1,015	993	1,000	43,300	1,000
2006-02-15	1,016	1,045	1,010	1,015	33,300	1,015
2006-02-14	1,001	1,028	995	1,023	70,700	1,023
2006-02-13	1,053	1,053	1,023	1,030	81,000	1,030
2006-02-10	1,066	1,077	1,050	1,053	107,600	1,053
2006-02-09	1,090	1,098	1,066	1,069	84,100	1,069
2006-02-08	1,125	1,125	1,050	1,062	183,000	1,062
2006-02-07	1,100	1,125	1,100	1,125	93,900	1,125
2006-02-06	1,081	1,100	1,081	1,099	96,300	1,099
2006-02-03	1,061	1,080	1,060	1,077	90,900	1,077
2006-02-02	1,077	1,082	1,062	1,069	106,500	1,069
2006-02-01	1,097	1,104	1,063	1,070	120,300	1,070
2006-01-31	1,095	1,105	1,093	1,096	63,700	1,096
2006-01-30	1,088	1,099	1,088	1,092	68,100	1,092
2006-01-27	1,098	1,108	1,080	1,088	59,800	1,088
2006-01-26	1,060	1,080	1,060	1,070	65,500	1,070
2006-01-25	1,098	1,098	1,053	1,053	75,900	1,053
2006-01-24	1,030	1,085	1,016	1,071	70,200	1,071
2006-01-23	1,080	1,080	1,050	1,050	81,500	1,050
2006-01-20	1,100	1,114	1,052	1,060	102,800	1,060
2006-01-19	988	1,090	983	1,090	187,100	1,090
2006-01-18	1,080	1,098	990	1,028	216,200	1,028
2006-01-17	1,120	1,140	1,100	1,104	124,600	1,104
2006-01-16	1,150	1,155	1,125	1,142	71,800	1,142
2006-01-13	1,160	1,165	1,150	1,152	76,000	1,152
2006-01-12	1,147	1,182	1,147	1,166	244,500	1,166
2006-01-11	1,147	1,150	1,100	1,129	188,600	1,129
2006-01-10	1,192	1,192	1,145	1,145	236,400	1,145
2006-01-06	1,192	1,196	1,187	1,193	134,500	1,193
2006-01-05	1,190	1,194	1,181	1,186	200,100	1,186
2006-01-04	1,145	1,190	1,144	1,174	107,400	1,174

分割・併合履歴： [1990-03-27]1株→1.1株