6584 三桜工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 810 | 810 | 792 | 796 | 31,000 | 796 |
| 2007-12-27 | 804 | 814 | 802 | 807 | 34,900 | 807 |
| 2007-12-26 | 812 | 815 | 800 | 813 | 54,500 | 813 |
| 2007-12-25 | 810 | 810 | 794 | 802 | 54,200 | 802 |
| 2007-12-21 | 786 | 804 | 767 | 795 | 141,300 | 795 |
| 2007-12-20 | 800 | 804 | 785 | 788 | 93,600 | 788 |
| 2007-12-19 | 820 | 830 | 805 | 805 | 69,400 | 805 |
| 2007-12-18 | 800 | 826 | 800 | 817 | 62,000 | 817 |
| 2007-12-17 | 817 | 829 | 815 | 816 | 64,200 | 816 |
| 2007-12-14 | 841 | 853 | 825 | 837 | 79,900 | 837 |
| 2007-12-13 | 851 | 858 | 843 | 844 | 52,500 | 844 |
| 2007-12-12 | 846 | 866 | 836 | 861 | 49,500 | 861 |
| 2007-12-11 | 857 | 862 | 852 | 856 | 73,700 | 856 |
| 2007-12-10 | 869 | 869 | 838 | 847 | 50,100 | 847 |
| 2007-12-07 | 867 | 868 | 847 | 855 | 55,300 | 855 |
| 2007-12-06 | 841 | 848 | 833 | 847 | 38,700 | 847 |
| 2007-12-05 | 850 | 855 | 835 | 848 | 52,500 | 848 |
| 2007-12-04 | 856 | 866 | 851 | 854 | 49,900 | 854 |
| 2007-12-03 | 880 | 888 | 852 | 865 | 97,100 | 865 |
| 2007-11-30 | 880 | 892 | 879 | 889 | 82,600 | 889 |
| 2007-11-29 | 877 | 895 | 852 | 875 | 111,500 | 875 |
| 2007-11-28 | 843 | 878 | 843 | 875 | 162,200 | 875 |
| 2007-11-27 | 797 | 840 | 790 | 833 | 94,200 | 833 |
| 2007-11-26 | 799 | 826 | 797 | 819 | 69,000 | 819 |
| 2007-11-22 | 798 | 811 | 785 | 799 | 110,900 | 799 |
| 2007-11-21 | 801 | 820 | 798 | 804 | 194,000 | 804 |
| 2007-11-20 | 788 | 859 | 788 | 856 | 134,900 | 856 |
| 2007-11-19 | 868 | 876 | 846 | 848 | 64,300 | 848 |
| 2007-11-16 | 861 | 874 | 860 | 862 | 88,100 | 862 |
| 2007-11-15 | 886 | 897 | 871 | 886 | 86,900 | 886 |
| 2007-11-14 | 851 | 879 | 851 | 876 | 62,400 | 876 |
| 2007-11-13 | 841 | 860 | 837 | 848 | 71,700 | 848 |
| 2007-11-12 | 848 | 869 | 840 | 851 | 75,500 | 851 |
| 2007-11-09 | 870 | 900 | 870 | 884 | 84,800 | 884 |
| 2007-11-08 | 890 | 895 | 875 | 880 | 67,000 | 880 |
| 2007-11-07 | 932 | 933 | 909 | 910 | 69,300 | 910 |
| 2007-11-06 | 921 | 943 | 920 | 930 | 80,400 | 930 |
| 2007-11-05 | 943 | 949 | 934 | 939 | 101,700 | 939 |
| 2007-11-02 | 923 | 945 | 915 | 934 | 101,200 | 934 |
| 2007-11-01 | 949 | 958 | 942 | 948 | 79,600 | 948 |
| 2007-10-31 | 935 | 947 | 930 | 945 | 81,000 | 945 |
| 2007-10-30 | 943 | 954 | 935 | 940 | 117,500 | 940 |
| 2007-10-29 | 947 | 955 | 937 | 939 | 94,000 | 939 |
| 2007-10-26 | 931 | 945 | 925 | 936 | 68,500 | 936 |
| 2007-10-25 | 921 | 948 | 921 | 928 | 89,400 | 928 |
| 2007-10-24 | 929 | 955 | 920 | 920 | 137,000 | 920 |
| 2007-10-23 | 900 | 924 | 895 | 919 | 107,400 | 919 |
| 2007-10-22 | 862 | 897 | 861 | 891 | 99,500 | 891 |
| 2007-10-19 | 891 | 903 | 880 | 892 | 50,200 | 892 |
| 2007-10-18 | 880 | 908 | 869 | 901 | 87,600 | 901 |
| 2007-10-17 | 880 | 900 | 868 | 877 | 86,100 | 877 |
| 2007-10-16 | 894 | 913 | 882 | 883 | 73,100 | 883 |
| 2007-10-15 | 914 | 918 | 890 | 904 | 50,900 | 904 |
| 2007-10-12 | 911 | 916 | 905 | 911 | 50,700 | 911 |
| 2007-10-11 | 916 | 924 | 886 | 915 | 89,000 | 915 |
| 2007-10-10 | 932 | 940 | 914 | 923 | 58,800 | 923 |
| 2007-10-09 | 931 | 941 | 926 | 932 | 60,200 | 932 |
| 2007-10-05 | 948 | 948 | 920 | 931 | 69,600 | 931 |
| 2007-10-04 | 935 | 944 | 927 | 938 | 60,100 | 938 |
| 2007-10-03 | 933 | 947 | 918 | 947 | 63,800 | 947 |
| 2007-10-02 | 934 | 935 | 916 | 932 | 72,400 | 932 |
| 2007-10-01 | 925 | 934 | 913 | 924 | 79,400 | 924 |
| 2007-09-28 | 925 | 941 | 917 | 937 | 141,900 | 937 |
| 2007-09-27 | 930 | 930 | 912 | 924 | 60,900 | 924 |
| 2007-09-26 | 888 | 914 | 886 | 906 | 64,500 | 906 |
| 2007-09-25 | 870 | 885 | 866 | 881 | 47,900 | 881 |
| 2007-09-21 | 882 | 885 | 864 | 879 | 100,200 | 879 |
| 2007-09-20 | 887 | 893 | 868 | 880 | 90,000 | 880 |
| 2007-09-19 | 859 | 875 | 859 | 872 | 91,900 | 872 |
| 2007-09-18 | 843 | 852 | 832 | 843 | 112,200 | 843 |
| 2007-09-14 | 812 | 857 | 812 | 837 | 144,200 | 837 |
| 2007-09-13 | 832 | 846 | 822 | 822 | 49,600 | 822 |
| 2007-09-12 | 840 | 849 | 829 | 830 | 69,700 | 830 |
| 2007-09-11 | 835 | 843 | 818 | 830 | 82,500 | 830 |
| 2007-09-10 | 842 | 852 | 829 | 834 | 142,800 | 834 |
| 2007-09-07 | 865 | 875 | 860 | 865 | 116,000 | 865 |
| 2007-09-06 | 856 | 884 | 854 | 875 | 169,000 | 875 |
| 2007-09-05 | 909 | 914 | 872 | 880 | 168,100 | 880 |
| 2007-09-04 | 928 | 929 | 909 | 919 | 77,400 | 919 |
| 2007-09-03 | 934 | 934 | 917 | 928 | 55,200 | 928 |
| 2007-08-31 | 905 | 929 | 891 | 929 | 141,700 | 929 |
| 2007-08-30 | 912 | 924 | 901 | 909 | 76,400 | 909 |
| 2007-08-29 | 912 | 926 | 891 | 899 | 124,700 | 899 |
| 2007-08-28 | 935 | 952 | 930 | 942 | 91,400 | 942 |
| 2007-08-27 | 956 | 968 | 938 | 949 | 101,600 | 949 |
| 2007-08-24 | 958 | 966 | 943 | 947 | 120,300 | 947 |
| 2007-08-23 | 920 | 948 | 920 | 947 | 124,300 | 947 |
| 2007-08-22 | 900 | 930 | 885 | 919 | 191,000 | 919 |
| 2007-08-21 | 855 | 910 | 855 | 900 | 208,100 | 900 |
| 2007-08-20 | 879 | 890 | 851 | 852 | 185,500 | 852 |
| 2007-08-17 | 918 | 920 | 839 | 839 | 266,700 | 839 |
| 2007-08-16 | 915 | 943 | 912 | 939 | 262,500 | 939 |
| 2007-08-15 | 949 | 978 | 938 | 945 | 414,100 | 945 |
| 2007-08-14 | 888 | 977 | 887 | 959 | 864,000 | 959 |
| 2007-08-13 | 883 | 883 | 883 | 883 | 174,700 | 883 |
| 2007-08-10 | 863 | 870 | 783 | 783 | 513,700 | 783 |
| 2007-08-09 | 943 | 953 | 860 | 883 | 350,900 | 883 |
| 2007-08-08 | 989 | 989 | 921 | 941 | 257,600 | 941 |
| 2007-08-07 | 1,019 | 1,019 | 981 | 987 | 116,800 | 987 |
| 2007-08-06 | 1,000 | 1,019 | 971 | 1,009 | 172,900 | 1,009 |
| 2007-08-03 | 1,026 | 1,031 | 1,003 | 1,010 | 187,100 | 1,010 |
| 2007-08-02 | 1,005 | 1,014 | 972 | 986 | 154,300 | 986 |
| 2007-08-01 | 1,011 | 1,017 | 996 | 996 | 138,300 | 996 |
| 2007-07-31 | 1,019 | 1,036 | 1,016 | 1,023 | 103,600 | 1,023 |
| 2007-07-30 | 981 | 1,015 | 980 | 1,012 | 121,300 | 1,012 |
| 2007-07-27 | 982 | 1,026 | 982 | 1,006 | 149,000 | 1,006 |
| 2007-07-26 | 1,064 | 1,064 | 1,028 | 1,032 | 140,500 | 1,032 |
| 2007-07-25 | 1,058 | 1,064 | 1,044 | 1,061 | 105,800 | 1,061 |
| 2007-07-24 | 1,080 | 1,080 | 1,057 | 1,069 | 119,000 | 1,069 |
| 2007-07-23 | 1,070 | 1,075 | 1,061 | 1,073 | 173,400 | 1,073 |
| 2007-07-20 | 1,061 | 1,076 | 1,061 | 1,074 | 130,700 | 1,074 |
| 2007-07-19 | 1,079 | 1,079 | 1,061 | 1,069 | 117,500 | 1,069 |
| 2007-07-18 | 1,077 | 1,085 | 1,070 | 1,074 | 179,600 | 1,074 |
| 2007-07-17 | 1,064 | 1,079 | 1,059 | 1,066 | 193,900 | 1,066 |
| 2007-07-13 | 1,076 | 1,084 | 1,061 | 1,065 | 120,200 | 1,065 |
| 2007-07-12 | 1,080 | 1,085 | 1,070 | 1,074 | 138,800 | 1,074 |
| 2007-07-11 | 1,075 | 1,087 | 1,071 | 1,078 | 179,000 | 1,078 |
| 2007-07-10 | 1,094 | 1,094 | 1,078 | 1,086 | 119,800 | 1,086 |
| 2007-07-09 | 1,101 | 1,108 | 1,088 | 1,094 | 255,600 | 1,094 |
| 2007-07-06 | 1,091 | 1,098 | 1,085 | 1,094 | 154,000 | 1,094 |
| 2007-07-05 | 1,096 | 1,120 | 1,095 | 1,106 | 167,600 | 1,106 |
| 2007-07-04 | 1,120 | 1,127 | 1,106 | 1,108 | 243,900 | 1,108 |
| 2007-07-03 | 1,120 | 1,133 | 1,100 | 1,118 | 424,900 | 1,118 |
| 2007-07-02 | 1,061 | 1,108 | 1,060 | 1,104 | 315,500 | 1,104 |
| 2007-06-29 | 1,061 | 1,080 | 1,061 | 1,076 | 223,700 | 1,076 |
| 2007-06-28 | 1,070 | 1,079 | 1,060 | 1,068 | 187,900 | 1,068 |
| 2007-06-27 | 1,069 | 1,072 | 1,055 | 1,063 | 184,700 | 1,063 |
| 2007-06-26 | 1,068 | 1,080 | 1,040 | 1,074 | 317,600 | 1,074 |
| 2007-06-25 | 1,081 | 1,095 | 1,066 | 1,071 | 281,600 | 1,071 |
| 2007-06-22 | 1,115 | 1,115 | 1,085 | 1,097 | 344,400 | 1,097 |
| 2007-06-21 | 1,052 | 1,109 | 1,051 | 1,108 | 448,200 | 1,108 |
| 2007-06-20 | 1,110 | 1,120 | 1,065 | 1,072 | 597,700 | 1,072 |
| 2007-06-19 | 1,091 | 1,120 | 1,088 | 1,107 | 634,600 | 1,107 |
| 2007-06-18 | 1,138 | 1,149 | 1,082 | 1,090 | 1,038,900 | 1,090 |
| 2007-06-15 | 1,014 | 1,065 | 1,011 | 1,058 | 830,300 | 1,058 |
| 2007-06-14 | 1,000 | 1,000 | 985 | 995 | 249,700 | 995 |
| 2007-06-13 | 967 | 983 | 956 | 978 | 239,900 | 978 |
| 2007-06-12 | 995 | 1,015 | 970 | 978 | 428,000 | 978 |
| 2007-06-11 | 977 | 993 | 962 | 989 | 532,900 | 989 |
| 2007-06-08 | 940 | 961 | 932 | 956 | 304,400 | 956 |
| 2007-06-07 | 931 | 963 | 930 | 961 | 193,700 | 961 |
| 2007-06-06 | 959 | 977 | 947 | 950 | 353,900 | 950 |
| 2007-06-05 | 918 | 972 | 912 | 969 | 600,700 | 969 |
| 2007-06-04 | 900 | 918 | 895 | 911 | 358,700 | 911 |
| 2007-06-01 | 888 | 894 | 871 | 889 | 360,900 | 889 |
| 2007-05-31 | 850 | 878 | 850 | 878 | 302,600 | 878 |
| 2007-05-30 | 841 | 849 | 834 | 845 | 196,400 | 845 |
| 2007-05-29 | 836 | 843 | 831 | 839 | 136,000 | 839 |
| 2007-05-28 | 845 | 855 | 837 | 842 | 222,400 | 842 |
| 2007-05-25 | 826 | 847 | 813 | 837 | 332,800 | 837 |
| 2007-05-24 | 813 | 829 | 806 | 821 | 336,900 | 821 |
| 2007-05-23 | 802 | 817 | 801 | 803 | 255,200 | 803 |
| 2007-05-22 | 792 | 803 | 790 | 802 | 223,000 | 802 |
| 2007-05-21 | 798 | 806 | 790 | 802 | 225,100 | 802 |
| 2007-05-18 | 809 | 829 | 794 | 809 | 512,600 | 809 |
| 2007-05-17 | 813 | 813 | 803 | 813 | 612,400 | 813 |
| 2007-05-16 | 717 | 722 | 704 | 713 | 62,900 | 713 |
| 2007-05-15 | 721 | 725 | 716 | 716 | 49,600 | 716 |
| 2007-05-14 | 730 | 734 | 720 | 728 | 39,900 | 728 |
| 2007-05-11 | 722 | 727 | 714 | 725 | 58,600 | 725 |
| 2007-05-10 | 735 | 737 | 723 | 726 | 29,100 | 726 |
| 2007-05-09 | 731 | 742 | 731 | 736 | 21,400 | 736 |
| 2007-05-08 | 738 | 738 | 733 | 735 | 28,200 | 735 |
| 2007-05-07 | 730 | 742 | 730 | 738 | 51,900 | 738 |
| 2007-05-02 | 727 | 729 | 725 | 726 | 20,500 | 726 |
| 2007-05-01 | 731 | 735 | 728 | 730 | 21,900 | 730 |
| 2007-04-27 | 729 | 739 | 726 | 730 | 45,000 | 730 |
| 2007-04-26 | 716 | 727 | 716 | 723 | 35,800 | 723 |
| 2007-04-25 | 720 | 725 | 712 | 713 | 29,500 | 713 |
| 2007-04-24 | 715 | 726 | 714 | 724 | 25,600 | 724 |
| 2007-04-23 | 723 | 729 | 715 | 718 | 39,100 | 718 |
| 2007-04-20 | 726 | 726 | 719 | 722 | 44,900 | 722 |
| 2007-04-19 | 735 | 741 | 726 | 729 | 51,900 | 729 |
| 2007-04-18 | 732 | 745 | 732 | 740 | 29,100 | 740 |
| 2007-04-17 | 747 | 755 | 733 | 733 | 37,900 | 733 |
| 2007-04-16 | 750 | 758 | 747 | 748 | 28,900 | 748 |
| 2007-04-13 | 757 | 760 | 745 | 746 | 32,100 | 746 |
| 2007-04-12 | 763 | 765 | 752 | 758 | 26,800 | 758 |
| 2007-04-11 | 766 | 772 | 762 | 764 | 15,600 | 764 |
| 2007-04-10 | 765 | 771 | 763 | 769 | 38,400 | 769 |
| 2007-04-09 | 761 | 772 | 761 | 772 | 23,500 | 772 |
| 2007-04-06 | 760 | 767 | 760 | 762 | 20,600 | 762 |
| 2007-04-05 | 764 | 769 | 751 | 766 | 45,200 | 766 |
| 2007-04-04 | 759 | 767 | 756 | 763 | 81,200 | 763 |
| 2007-04-03 | 751 | 757 | 740 | 744 | 50,200 | 744 |
| 2007-04-02 | 759 | 760 | 739 | 740 | 36,200 | 740 |
| 2007-03-30 | 754 | 762 | 754 | 759 | 42,000 | 759 |
| 2007-03-29 | 734 | 754 | 734 | 752 | 56,000 | 752 |
| 2007-03-28 | 741 | 750 | 741 | 744 | 39,300 | 744 |
| 2007-03-27 | 759 | 759 | 731 | 740 | 54,700 | 740 |
| 2007-03-26 | 771 | 773 | 760 | 766 | 34,000 | 766 |
| 2007-03-23 | 760 | 764 | 756 | 763 | 50,400 | 763 |
| 2007-03-22 | 750 | 765 | 750 | 758 | 107,500 | 758 |
| 2007-03-20 | 750 | 753 | 745 | 748 | 55,900 | 748 |
| 2007-03-19 | 746 | 755 | 742 | 747 | 82,400 | 747 |
| 2007-03-16 | 760 | 762 | 745 | 745 | 85,900 | 745 |
| 2007-03-15 | 752 | 761 | 752 | 758 | 27,900 | 758 |
| 2007-03-14 | 777 | 777 | 750 | 750 | 94,700 | 750 |
| 2007-03-13 | 789 | 789 | 779 | 779 | 28,200 | 779 |
| 2007-03-12 | 788 | 794 | 783 | 790 | 41,700 | 790 |
| 2007-03-09 | 775 | 781 | 773 | 778 | 56,500 | 778 |
| 2007-03-08 | 765 | 774 | 760 | 773 | 36,300 | 773 |
| 2007-03-07 | 758 | 780 | 753 | 758 | 68,800 | 758 |
| 2007-03-06 | 728 | 759 | 725 | 754 | 100,200 | 754 |
| 2007-03-05 | 751 | 756 | 741 | 748 | 88,200 | 748 |
| 2007-03-02 | 779 | 779 | 767 | 770 | 49,000 | 770 |
| 2007-03-01 | 776 | 782 | 775 | 777 | 64,100 | 777 |
| 2007-02-28 | 731 | 780 | 731 | 778 | 80,600 | 778 |
| 2007-02-27 | 806 | 807 | 799 | 801 | 51,000 | 801 |
| 2007-02-26 | 808 | 810 | 805 | 805 | 58,000 | 805 |
| 2007-02-23 | 802 | 810 | 802 | 808 | 63,300 | 808 |
| 2007-02-22 | 805 | 806 | 800 | 804 | 48,300 | 804 |
| 2007-02-21 | 798 | 805 | 794 | 801 | 41,000 | 801 |
| 2007-02-20 | 802 | 805 | 796 | 798 | 33,200 | 798 |
| 2007-02-19 | 786 | 805 | 785 | 803 | 62,900 | 803 |
| 2007-02-16 | 794 | 800 | 788 | 793 | 34,800 | 793 |
| 2007-02-15 | 796 | 801 | 792 | 793 | 64,500 | 793 |
| 2007-02-14 | 787 | 803 | 781 | 796 | 74,200 | 796 |
| 2007-02-13 | 785 | 789 | 784 | 787 | 31,800 | 787 |
| 2007-02-09 | 780 | 790 | 775 | 784 | 46,700 | 784 |
| 2007-02-08 | 782 | 788 | 780 | 780 | 56,700 | 780 |
| 2007-02-07 | 782 | 784 | 778 | 779 | 68,900 | 779 |
| 2007-02-06 | 780 | 784 | 776 | 779 | 44,700 | 779 |
| 2007-02-05 | 791 | 792 | 777 | 781 | 58,100 | 781 |
| 2007-02-02 | 781 | 791 | 770 | 783 | 116,000 | 783 |
| 2007-02-01 | 805 | 808 | 782 | 788 | 163,000 | 788 |
| 2007-01-31 | 810 | 817 | 809 | 813 | 63,300 | 813 |
| 2007-01-30 | 811 | 817 | 804 | 810 | 41,200 | 810 |
| 2007-01-29 | 813 | 818 | 804 | 815 | 46,500 | 815 |
| 2007-01-26 | 815 | 818 | 801 | 813 | 45,000 | 813 |
| 2007-01-25 | 828 | 828 | 816 | 816 | 59,700 | 816 |
| 2007-01-24 | 826 | 826 | 819 | 824 | 53,100 | 824 |
| 2007-01-23 | 815 | 827 | 815 | 821 | 38,600 | 821 |
| 2007-01-22 | 814 | 821 | 812 | 817 | 54,100 | 817 |
| 2007-01-19 | 805 | 814 | 805 | 813 | 71,100 | 813 |
| 2007-01-18 | 801 | 813 | 801 | 807 | 62,400 | 807 |
| 2007-01-17 | 807 | 808 | 798 | 805 | 55,200 | 805 |
| 2007-01-16 | 794 | 808 | 790 | 808 | 140,100 | 808 |
| 2007-01-15 | 794 | 797 | 788 | 795 | 56,600 | 795 |
| 2007-01-12 | 782 | 790 | 777 | 785 | 48,700 | 785 |
| 2007-01-11 | 776 | 782 | 775 | 776 | 31,400 | 776 |
| 2007-01-10 | 780 | 785 | 773 | 776 | 59,600 | 776 |
| 2007-01-09 | 777 | 785 | 775 | 781 | 30,700 | 781 |
| 2007-01-05 | 792 | 793 | 777 | 777 | 73,500 | 777 |
| 2007-01-04 | 785 | 790 | 782 | 788 | 22,800 | 788 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
