6584 三桜工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 353 | 357 | 352 | 357 | 16,900 | 357 |
| 2008-12-29 | 358 | 358 | 350 | 354 | 21,100 | 354 |
| 2008-12-26 | 359 | 363 | 351 | 355 | 26,800 | 355 |
| 2008-12-25 | 350 | 359 | 344 | 354 | 29,200 | 354 |
| 2008-12-24 | 365 | 365 | 358 | 359 | 17,800 | 359 |
| 2008-12-22 | 360 | 370 | 360 | 367 | 24,200 | 367 |
| 2008-12-19 | 372 | 378 | 366 | 367 | 22,900 | 367 |
| 2008-12-18 | 378 | 386 | 375 | 378 | 18,900 | 378 |
| 2008-12-17 | 393 | 399 | 375 | 383 | 25,000 | 383 |
| 2008-12-16 | 392 | 395 | 380 | 385 | 38,800 | 385 |
| 2008-12-15 | 410 | 414 | 388 | 405 | 43,600 | 405 |
| 2008-12-12 | 410 | 411 | 391 | 408 | 57,900 | 408 |
| 2008-12-11 | 403 | 411 | 389 | 411 | 27,600 | 411 |
| 2008-12-10 | 392 | 410 | 392 | 408 | 22,400 | 408 |
| 2008-12-09 | 389 | 403 | 389 | 397 | 16,900 | 397 |
| 2008-12-08 | 380 | 400 | 377 | 391 | 56,300 | 391 |
| 2008-12-05 | 366 | 383 | 365 | 365 | 28,800 | 365 |
| 2008-12-04 | 379 | 383 | 370 | 371 | 22,400 | 371 |
| 2008-12-03 | 379 | 379 | 369 | 374 | 19,200 | 374 |
| 2008-12-02 | 371 | 375 | 365 | 368 | 17,600 | 368 |
| 2008-12-01 | 394 | 394 | 379 | 383 | 15,800 | 383 |
| 2008-11-28 | 387 | 391 | 379 | 391 | 21,400 | 391 |
| 2008-11-27 | 386 | 395 | 378 | 379 | 20,800 | 379 |
| 2008-11-26 | 399 | 399 | 377 | 383 | 29,000 | 383 |
| 2008-11-25 | 401 | 404 | 381 | 393 | 18,900 | 393 |
| 2008-11-21 | 376 | 393 | 366 | 390 | 45,600 | 390 |
| 2008-11-20 | 395 | 395 | 380 | 381 | 27,500 | 381 |
| 2008-11-19 | 401 | 408 | 392 | 396 | 15,900 | 396 |
| 2008-11-18 | 399 | 410 | 395 | 399 | 19,900 | 399 |
| 2008-11-17 | 391 | 410 | 380 | 397 | 35,400 | 397 |
| 2008-11-14 | 424 | 424 | 397 | 405 | 23,400 | 405 |
| 2008-11-13 | 400 | 406 | 387 | 399 | 22,000 | 399 |
| 2008-11-12 | 406 | 418 | 406 | 409 | 33,400 | 409 |
| 2008-11-11 | 437 | 448 | 423 | 426 | 23,700 | 426 |
| 2008-11-10 | 446 | 465 | 440 | 447 | 52,000 | 447 |
| 2008-11-07 | 469 | 469 | 442 | 446 | 39,600 | 446 |
| 2008-11-06 | 500 | 500 | 483 | 489 | 36,400 | 489 |
| 2008-11-05 | 480 | 508 | 480 | 508 | 66,600 | 508 |
| 2008-11-04 | 462 | 493 | 461 | 472 | 33,600 | 472 |
| 2008-10-31 | 455 | 462 | 433 | 457 | 48,400 | 457 |
| 2008-10-30 | 435 | 455 | 425 | 454 | 59,100 | 454 |
| 2008-10-29 | 429 | 434 | 410 | 430 | 57,700 | 430 |
| 2008-10-28 | 355 | 407 | 354 | 407 | 38,500 | 407 |
| 2008-10-27 | 379 | 389 | 356 | 360 | 56,200 | 360 |
| 2008-10-24 | 412 | 420 | 385 | 389 | 38,800 | 389 |
| 2008-10-23 | 432 | 432 | 397 | 418 | 33,100 | 418 |
| 2008-10-22 | 438 | 453 | 433 | 438 | 31,400 | 438 |
| 2008-10-21 | 442 | 460 | 442 | 459 | 38,000 | 459 |
| 2008-10-20 | 422 | 447 | 420 | 447 | 34,700 | 447 |
| 2008-10-17 | 417 | 418 | 401 | 417 | 38,600 | 417 |
| 2008-10-16 | 380 | 413 | 370 | 397 | 60,400 | 397 |
| 2008-10-15 | 412 | 422 | 398 | 411 | 66,600 | 411 |
| 2008-10-14 | 390 | 412 | 390 | 411 | 57,800 | 411 |
| 2008-10-10 | 360 | 370 | 352 | 368 | 40,300 | 368 |
| 2008-10-09 | 360 | 384 | 352 | 377 | 62,600 | 377 |
| 2008-10-08 | 380 | 395 | 362 | 371 | 56,800 | 371 |
| 2008-10-07 | 372 | 408 | 368 | 404 | 101,300 | 404 |
| 2008-10-06 | 440 | 441 | 413 | 417 | 69,900 | 417 |
| 2008-10-03 | 461 | 465 | 441 | 450 | 39,600 | 450 |
| 2008-10-02 | 501 | 502 | 465 | 466 | 34,000 | 466 |
| 2008-10-01 | 501 | 505 | 495 | 497 | 22,700 | 497 |
| 2008-09-30 | 490 | 497 | 471 | 490 | 45,800 | 490 |
| 2008-09-29 | 540 | 540 | 508 | 513 | 35,300 | 513 |
| 2008-09-26 | 546 | 546 | 508 | 532 | 82,800 | 532 |
| 2008-09-25 | 530 | 542 | 526 | 537 | 41,900 | 537 |
| 2008-09-24 | 532 | 542 | 532 | 542 | 23,000 | 542 |
| 2008-09-22 | 544 | 551 | 534 | 535 | 62,300 | 535 |
| 2008-09-19 | 541 | 554 | 535 | 538 | 87,900 | 538 |
| 2008-09-18 | 530 | 550 | 519 | 547 | 56,400 | 547 |
| 2008-09-17 | 522 | 540 | 519 | 540 | 60,600 | 540 |
| 2008-09-16 | 500 | 505 | 490 | 505 | 57,400 | 505 |
| 2008-09-12 | 518 | 530 | 516 | 525 | 147,800 | 525 |
| 2008-09-11 | 516 | 533 | 514 | 528 | 89,500 | 528 |
| 2008-09-10 | 515 | 529 | 513 | 523 | 65,800 | 523 |
| 2008-09-09 | 540 | 543 | 523 | 529 | 47,000 | 529 |
| 2008-09-08 | 526 | 544 | 526 | 540 | 63,200 | 540 |
| 2008-09-05 | 507 | 522 | 502 | 516 | 81,100 | 516 |
| 2008-09-04 | 522 | 532 | 522 | 527 | 65,700 | 527 |
| 2008-09-03 | 531 | 536 | 520 | 527 | 74,900 | 527 |
| 2008-09-02 | 539 | 547 | 526 | 531 | 53,000 | 531 |
| 2008-09-01 | 545 | 550 | 538 | 544 | 62,900 | 544 |
| 2008-08-29 | 550 | 554 | 539 | 545 | 46,100 | 545 |
| 2008-08-28 | 542 | 548 | 534 | 542 | 41,300 | 542 |
| 2008-08-27 | 552 | 554 | 536 | 540 | 37,300 | 540 |
| 2008-08-26 | 552 | 553 | 542 | 552 | 51,700 | 552 |
| 2008-08-25 | 548 | 564 | 548 | 552 | 77,200 | 552 |
| 2008-08-22 | 555 | 557 | 540 | 542 | 81,700 | 542 |
| 2008-08-21 | 567 | 575 | 540 | 557 | 94,000 | 557 |
| 2008-08-20 | 570 | 572 | 562 | 565 | 46,600 | 565 |
| 2008-08-19 | 590 | 593 | 564 | 569 | 71,900 | 569 |
| 2008-08-18 | 578 | 598 | 576 | 589 | 68,800 | 589 |
| 2008-08-15 | 571 | 588 | 570 | 581 | 49,000 | 581 |
| 2008-08-14 | 576 | 584 | 569 | 570 | 67,700 | 570 |
| 2008-08-13 | 595 | 596 | 574 | 576 | 62,400 | 576 |
| 2008-08-12 | 591 | 607 | 591 | 595 | 79,300 | 595 |
| 2008-08-11 | 575 | 595 | 575 | 588 | 83,500 | 588 |
| 2008-08-08 | 576 | 587 | 570 | 571 | 84,600 | 571 |
| 2008-08-07 | 588 | 599 | 567 | 580 | 89,200 | 580 |
| 2008-08-06 | 580 | 595 | 576 | 590 | 96,100 | 590 |
| 2008-08-05 | 585 | 590 | 571 | 573 | 97,000 | 573 |
| 2008-08-04 | 601 | 613 | 576 | 583 | 68,300 | 583 |
| 2008-08-01 | 615 | 618 | 601 | 601 | 52,400 | 601 |
| 2008-07-31 | 604 | 630 | 604 | 619 | 87,800 | 619 |
| 2008-07-30 | 637 | 639 | 621 | 634 | 44,800 | 634 |
| 2008-07-29 | 619 | 622 | 596 | 621 | 61,900 | 621 |
| 2008-07-28 | 642 | 650 | 625 | 629 | 36,100 | 629 |
| 2008-07-25 | 632 | 637 | 625 | 629 | 75,600 | 629 |
| 2008-07-24 | 624 | 634 | 622 | 633 | 71,900 | 633 |
| 2008-07-23 | 600 | 610 | 599 | 605 | 53,700 | 605 |
| 2008-07-22 | 586 | 594 | 575 | 591 | 36,700 | 591 |
| 2008-07-18 | 583 | 588 | 573 | 577 | 36,800 | 577 |
| 2008-07-17 | 573 | 591 | 573 | 586 | 51,400 | 586 |
| 2008-07-16 | 570 | 581 | 569 | 572 | 71,800 | 572 |
| 2008-07-15 | 578 | 581 | 568 | 579 | 102,100 | 579 |
| 2008-07-14 | 599 | 612 | 587 | 588 | 67,500 | 588 |
| 2008-07-11 | 604 | 618 | 600 | 603 | 35,500 | 603 |
| 2008-07-10 | 603 | 620 | 601 | 610 | 40,400 | 610 |
| 2008-07-09 | 620 | 629 | 607 | 613 | 41,300 | 613 |
| 2008-07-08 | 630 | 635 | 590 | 604 | 87,100 | 604 |
| 2008-07-07 | 643 | 643 | 630 | 637 | 37,800 | 637 |
| 2008-07-04 | 630 | 639 | 621 | 627 | 21,200 | 627 |
| 2008-07-03 | 635 | 640 | 600 | 627 | 123,100 | 627 |
| 2008-07-02 | 679 | 685 | 655 | 655 | 60,200 | 655 |
| 2008-07-01 | 681 | 691 | 678 | 681 | 63,200 | 681 |
| 2008-06-30 | 684 | 692 | 684 | 685 | 29,300 | 685 |
| 2008-06-27 | 673 | 694 | 672 | 693 | 38,300 | 693 |
| 2008-06-26 | 713 | 715 | 699 | 701 | 53,900 | 701 |
| 2008-06-25 | 691 | 704 | 681 | 704 | 57,300 | 704 |
| 2008-06-24 | 694 | 698 | 690 | 692 | 46,700 | 692 |
| 2008-06-23 | 691 | 698 | 686 | 695 | 50,200 | 695 |
| 2008-06-20 | 713 | 723 | 690 | 713 | 68,500 | 713 |
| 2008-06-19 | 728 | 734 | 707 | 712 | 54,400 | 712 |
| 2008-06-18 | 725 | 756 | 721 | 725 | 106,300 | 725 |
| 2008-06-17 | 708 | 722 | 706 | 717 | 38,100 | 717 |
| 2008-06-16 | 705 | 722 | 698 | 712 | 50,200 | 712 |
| 2008-06-13 | 707 | 714 | 680 | 708 | 110,300 | 708 |
| 2008-06-12 | 710 | 735 | 700 | 725 | 71,900 | 725 |
| 2008-06-11 | 715 | 715 | 701 | 711 | 48,900 | 711 |
| 2008-06-10 | 726 | 726 | 708 | 712 | 22,700 | 712 |
| 2008-06-09 | 708 | 730 | 706 | 715 | 42,700 | 715 |
| 2008-06-06 | 744 | 750 | 738 | 738 | 57,300 | 738 |
| 2008-06-05 | 730 | 740 | 729 | 738 | 26,200 | 738 |
| 2008-06-04 | 722 | 736 | 710 | 733 | 50,800 | 733 |
| 2008-06-03 | 738 | 740 | 722 | 722 | 47,900 | 722 |
| 2008-06-02 | 740 | 764 | 738 | 746 | 57,700 | 746 |
| 2008-05-30 | 739 | 754 | 734 | 749 | 94,400 | 749 |
| 2008-05-29 | 717 | 731 | 710 | 731 | 47,500 | 731 |
| 2008-05-28 | 721 | 725 | 705 | 707 | 52,200 | 707 |
| 2008-05-27 | 719 | 726 | 713 | 717 | 62,200 | 717 |
| 2008-05-26 | 740 | 742 | 720 | 724 | 50,300 | 724 |
| 2008-05-23 | 751 | 763 | 742 | 745 | 58,400 | 745 |
| 2008-05-22 | 729 | 762 | 726 | 760 | 91,900 | 760 |
| 2008-05-21 | 743 | 760 | 741 | 749 | 106,700 | 749 |
| 2008-05-20 | 764 | 785 | 763 | 763 | 158,400 | 763 |
| 2008-05-19 | 721 | 759 | 719 | 759 | 187,200 | 759 |
| 2008-05-16 | 715 | 725 | 713 | 717 | 94,100 | 717 |
| 2008-05-15 | 713 | 724 | 712 | 719 | 161,500 | 719 |
| 2008-05-14 | 700 | 723 | 686 | 721 | 477,000 | 721 |
| 2008-05-13 | 612 | 628 | 612 | 626 | 67,800 | 626 |
| 2008-05-12 | 603 | 625 | 600 | 622 | 42,400 | 622 |
| 2008-05-09 | 636 | 639 | 620 | 622 | 45,500 | 622 |
| 2008-05-08 | 639 | 648 | 635 | 641 | 30,100 | 641 |
| 2008-05-07 | 633 | 650 | 633 | 641 | 45,000 | 641 |
| 2008-05-02 | 625 | 628 | 618 | 626 | 41,600 | 626 |
| 2008-05-01 | 620 | 627 | 613 | 618 | 36,100 | 618 |
| 2008-04-30 | 620 | 644 | 619 | 626 | 45,600 | 626 |
| 2008-04-28 | 612 | 626 | 610 | 626 | 53,500 | 626 |
| 2008-04-25 | 593 | 602 | 593 | 601 | 37,000 | 601 |
| 2008-04-24 | 608 | 609 | 591 | 592 | 60,000 | 592 |
| 2008-04-23 | 595 | 608 | 595 | 608 | 34,000 | 608 |
| 2008-04-22 | 596 | 600 | 593 | 600 | 39,800 | 600 |
| 2008-04-21 | 601 | 601 | 582 | 597 | 38,000 | 597 |
| 2008-04-18 | 568 | 583 | 568 | 582 | 44,700 | 582 |
| 2008-04-17 | 565 | 572 | 559 | 572 | 61,000 | 572 |
| 2008-04-16 | 543 | 555 | 543 | 555 | 38,100 | 555 |
| 2008-04-15 | 539 | 547 | 537 | 546 | 67,100 | 546 |
| 2008-04-14 | 543 | 549 | 538 | 548 | 76,400 | 548 |
| 2008-04-11 | 542 | 552 | 540 | 552 | 43,900 | 552 |
| 2008-04-10 | 540 | 545 | 533 | 541 | 66,300 | 541 |
| 2008-04-09 | 558 | 558 | 541 | 545 | 44,100 | 545 |
| 2008-04-08 | 560 | 565 | 548 | 548 | 34,000 | 548 |
| 2008-04-07 | 557 | 559 | 553 | 558 | 39,000 | 558 |
| 2008-04-04 | 570 | 570 | 555 | 557 | 44,600 | 557 |
| 2008-04-03 | 563 | 566 | 557 | 562 | 35,200 | 562 |
| 2008-04-02 | 560 | 572 | 557 | 560 | 61,000 | 560 |
| 2008-04-01 | 548 | 548 | 538 | 547 | 45,800 | 547 |
| 2008-03-31 | 553 | 560 | 531 | 538 | 88,900 | 538 |
| 2008-03-28 | 551 | 555 | 548 | 553 | 87,600 | 553 |
| 2008-03-27 | 587 | 596 | 560 | 564 | 118,500 | 564 |
| 2008-03-26 | 599 | 601 | 589 | 597 | 46,100 | 597 |
| 2008-03-25 | 596 | 610 | 596 | 604 | 63,800 | 604 |
| 2008-03-24 | 598 | 602 | 592 | 594 | 47,600 | 594 |
| 2008-03-21 | 570 | 588 | 570 | 588 | 36,000 | 588 |
| 2008-03-19 | 552 | 572 | 551 | 567 | 44,300 | 567 |
| 2008-03-18 | 528 | 547 | 528 | 547 | 50,200 | 547 |
| 2008-03-17 | 550 | 550 | 525 | 540 | 92,600 | 540 |
| 2008-03-14 | 565 | 589 | 561 | 561 | 126,800 | 561 |
| 2008-03-13 | 602 | 605 | 578 | 584 | 113,300 | 584 |
| 2008-03-12 | 634 | 634 | 601 | 608 | 51,700 | 608 |
| 2008-03-11 | 593 | 608 | 586 | 607 | 52,800 | 607 |
| 2008-03-10 | 600 | 622 | 596 | 596 | 115,600 | 596 |
| 2008-03-07 | 610 | 617 | 601 | 602 | 91,400 | 602 |
| 2008-03-06 | 615 | 634 | 615 | 629 | 55,100 | 629 |
| 2008-03-05 | 610 | 615 | 601 | 611 | 77,900 | 611 |
| 2008-03-04 | 615 | 620 | 608 | 611 | 120,500 | 611 |
| 2008-03-03 | 622 | 622 | 613 | 613 | 112,400 | 613 |
| 2008-02-29 | 660 | 661 | 633 | 641 | 231,900 | 641 |
| 2008-02-28 | 671 | 676 | 664 | 672 | 73,100 | 672 |
| 2008-02-27 | 664 | 675 | 662 | 669 | 76,000 | 669 |
| 2008-02-26 | 673 | 679 | 656 | 657 | 100,300 | 657 |
| 2008-02-25 | 655 | 664 | 655 | 659 | 76,500 | 659 |
| 2008-02-22 | 646 | 656 | 644 | 649 | 101,300 | 649 |
| 2008-02-21 | 666 | 667 | 653 | 659 | 88,100 | 659 |
| 2008-02-20 | 670 | 675 | 649 | 649 | 77,700 | 649 |
| 2008-02-19 | 670 | 671 | 658 | 666 | 68,000 | 666 |
| 2008-02-18 | 650 | 669 | 646 | 656 | 100,700 | 656 |
| 2008-02-15 | 630 | 643 | 626 | 639 | 67,400 | 639 |
| 2008-02-14 | 624 | 637 | 624 | 635 | 76,300 | 635 |
| 2008-02-13 | 635 | 644 | 615 | 619 | 120,200 | 619 |
| 2008-02-12 | 645 | 648 | 623 | 625 | 111,000 | 625 |
| 2008-02-08 | 650 | 662 | 641 | 642 | 59,600 | 642 |
| 2008-02-07 | 643 | 648 | 627 | 648 | 121,200 | 648 |
| 2008-02-06 | 638 | 638 | 626 | 633 | 147,400 | 633 |
| 2008-02-05 | 665 | 665 | 636 | 645 | 191,300 | 645 |
| 2008-02-04 | 684 | 690 | 663 | 666 | 178,800 | 666 |
| 2008-02-01 | 701 | 706 | 669 | 683 | 280,800 | 683 |
| 2008-01-31 | 705 | 734 | 697 | 734 | 98,900 | 734 |
| 2008-01-30 | 713 | 715 | 693 | 698 | 66,200 | 698 |
| 2008-01-29 | 702 | 714 | 698 | 707 | 69,900 | 707 |
| 2008-01-28 | 713 | 719 | 692 | 692 | 81,200 | 692 |
| 2008-01-25 | 675 | 705 | 675 | 703 | 77,400 | 703 |
| 2008-01-24 | 670 | 685 | 662 | 664 | 100,800 | 664 |
| 2008-01-23 | 657 | 667 | 646 | 655 | 56,200 | 655 |
| 2008-01-22 | 643 | 654 | 625 | 635 | 166,300 | 635 |
| 2008-01-21 | 666 | 676 | 656 | 657 | 120,400 | 657 |
| 2008-01-18 | 657 | 691 | 641 | 663 | 149,400 | 663 |
| 2008-01-17 | 635 | 670 | 630 | 657 | 160,400 | 657 |
| 2008-01-16 | 648 | 654 | 622 | 627 | 113,600 | 627 |
| 2008-01-15 | 720 | 721 | 661 | 675 | 160,300 | 675 |
| 2008-01-11 | 735 | 738 | 719 | 726 | 114,500 | 726 |
| 2008-01-10 | 751 | 758 | 734 | 735 | 91,700 | 735 |
| 2008-01-09 | 746 | 753 | 730 | 746 | 80,300 | 746 |
| 2008-01-08 | 740 | 755 | 729 | 754 | 154,100 | 754 |
| 2008-01-07 | 713 | 741 | 712 | 732 | 98,600 | 732 |
| 2008-01-04 | 746 | 760 | 720 | 738 | 64,800 | 738 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
