6584 三桜工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 559 | 564 | 551 | 560 | 70,200 | 560 |
| 2009-12-29 | 557 | 559 | 553 | 559 | 36,300 | 559 |
| 2009-12-28 | 558 | 559 | 551 | 556 | 27,400 | 556 |
| 2009-12-25 | 555 | 558 | 552 | 557 | 46,800 | 557 |
| 2009-12-24 | 555 | 557 | 553 | 555 | 44,100 | 555 |
| 2009-12-22 | 538 | 563 | 538 | 555 | 65,800 | 555 |
| 2009-12-21 | 555 | 555 | 545 | 548 | 20,200 | 548 |
| 2009-12-18 | 545 | 553 | 542 | 549 | 31,800 | 549 |
| 2009-12-17 | 545 | 552 | 540 | 550 | 73,400 | 550 |
| 2009-12-16 | 542 | 546 | 535 | 543 | 46,500 | 543 |
| 2009-12-15 | 535 | 540 | 529 | 532 | 63,800 | 532 |
| 2009-12-14 | 529 | 533 | 523 | 530 | 29,900 | 530 |
| 2009-12-11 | 527 | 530 | 517 | 530 | 72,600 | 530 |
| 2009-12-10 | 529 | 535 | 521 | 522 | 43,600 | 522 |
| 2009-12-09 | 530 | 538 | 529 | 532 | 28,800 | 532 |
| 2009-12-08 | 545 | 545 | 539 | 540 | 35,600 | 540 |
| 2009-12-07 | 550 | 552 | 541 | 545 | 61,400 | 545 |
| 2009-12-04 | 542 | 552 | 533 | 540 | 91,100 | 540 |
| 2009-12-03 | 527 | 547 | 527 | 541 | 88,300 | 541 |
| 2009-12-02 | 533 | 541 | 525 | 526 | 62,200 | 526 |
| 2009-12-01 | 523 | 540 | 521 | 532 | 63,900 | 532 |
| 2009-11-30 | 509 | 520 | 508 | 520 | 40,700 | 520 |
| 2009-11-27 | 502 | 515 | 500 | 508 | 65,800 | 508 |
| 2009-11-26 | 514 | 517 | 505 | 507 | 60,800 | 507 |
| 2009-11-25 | 507 | 511 | 503 | 511 | 48,900 | 511 |
| 2009-11-24 | 500 | 515 | 491 | 502 | 90,800 | 502 |
| 2009-11-20 | 499 | 520 | 492 | 495 | 59,600 | 495 |
| 2009-11-19 | 506 | 523 | 491 | 506 | 102,300 | 506 |
| 2009-11-18 | 499 | 515 | 496 | 502 | 77,500 | 502 |
| 2009-11-17 | 511 | 513 | 496 | 498 | 61,500 | 498 |
| 2009-11-16 | 519 | 532 | 506 | 506 | 44,400 | 506 |
| 2009-11-13 | 534 | 534 | 511 | 519 | 40,800 | 519 |
| 2009-11-12 | 547 | 550 | 516 | 533 | 90,400 | 533 |
| 2009-11-11 | 553 | 554 | 543 | 546 | 35,800 | 546 |
| 2009-11-10 | 554 | 559 | 550 | 550 | 73,300 | 550 |
| 2009-11-09 | 558 | 564 | 549 | 549 | 78,000 | 549 |
| 2009-11-06 | 567 | 568 | 554 | 559 | 73,700 | 559 |
| 2009-11-05 | 570 | 570 | 551 | 557 | 50,800 | 557 |
| 2009-11-04 | 564 | 568 | 551 | 564 | 50,800 | 564 |
| 2009-11-02 | 555 | 575 | 535 | 556 | 101,800 | 556 |
| 2009-10-30 | 579 | 586 | 570 | 578 | 58,900 | 578 |
| 2009-10-29 | 566 | 580 | 566 | 575 | 78,700 | 575 |
| 2009-10-28 | 575 | 591 | 574 | 586 | 48,400 | 586 |
| 2009-10-27 | 590 | 591 | 576 | 581 | 61,100 | 581 |
| 2009-10-26 | 579 | 598 | 579 | 595 | 63,600 | 595 |
| 2009-10-23 | 583 | 589 | 577 | 581 | 87,100 | 581 |
| 2009-10-22 | 575 | 584 | 573 | 584 | 51,200 | 584 |
| 2009-10-21 | 581 | 587 | 581 | 585 | 21,300 | 585 |
| 2009-10-20 | 589 | 593 | 582 | 586 | 42,200 | 586 |
| 2009-10-19 | 574 | 585 | 574 | 584 | 57,000 | 584 |
| 2009-10-16 | 582 | 588 | 580 | 582 | 36,100 | 582 |
| 2009-10-15 | 593 | 594 | 586 | 588 | 48,400 | 588 |
| 2009-10-14 | 591 | 593 | 580 | 588 | 65,900 | 588 |
| 2009-10-13 | 597 | 601 | 594 | 600 | 67,500 | 600 |
| 2009-10-09 | 607 | 608 | 580 | 592 | 90,400 | 592 |
| 2009-10-08 | 597 | 607 | 586 | 599 | 87,000 | 599 |
| 2009-10-07 | 601 | 608 | 592 | 607 | 57,500 | 607 |
| 2009-10-06 | 598 | 610 | 587 | 605 | 69,400 | 605 |
| 2009-10-05 | 606 | 611 | 585 | 590 | 102,900 | 590 |
| 2009-10-02 | 610 | 622 | 604 | 608 | 79,700 | 608 |
| 2009-10-01 | 625 | 634 | 624 | 632 | 49,800 | 632 |
| 2009-09-30 | 631 | 635 | 622 | 635 | 78,200 | 635 |
| 2009-09-29 | 630 | 635 | 620 | 630 | 69,700 | 630 |
| 2009-09-28 | 620 | 629 | 618 | 627 | 68,200 | 627 |
| 2009-09-25 | 641 | 644 | 630 | 635 | 222,800 | 635 |
| 2009-09-24 | 586 | 603 | 586 | 599 | 58,100 | 599 |
| 2009-09-18 | 594 | 601 | 586 | 595 | 43,500 | 595 |
| 2009-09-17 | 595 | 606 | 595 | 604 | 23,900 | 604 |
| 2009-09-16 | 591 | 607 | 591 | 594 | 70,100 | 594 |
| 2009-09-15 | 605 | 606 | 596 | 601 | 46,600 | 601 |
| 2009-09-14 | 609 | 609 | 593 | 606 | 72,300 | 606 |
| 2009-09-11 | 612 | 612 | 605 | 606 | 70,000 | 606 |
| 2009-09-10 | 614 | 618 | 604 | 604 | 77,500 | 604 |
| 2009-09-09 | 614 | 614 | 602 | 607 | 29,000 | 607 |
| 2009-09-08 | 611 | 613 | 598 | 607 | 53,200 | 607 |
| 2009-09-07 | 612 | 612 | 599 | 602 | 39,500 | 602 |
| 2009-09-04 | 615 | 618 | 602 | 602 | 118,300 | 602 |
| 2009-09-03 | 607 | 620 | 592 | 612 | 103,400 | 612 |
| 2009-09-02 | 620 | 620 | 600 | 606 | 81,900 | 606 |
| 2009-09-01 | 615 | 627 | 611 | 621 | 61,800 | 621 |
| 2009-08-31 | 638 | 644 | 604 | 613 | 115,600 | 613 |
| 2009-08-28 | 638 | 644 | 629 | 637 | 146,800 | 637 |
| 2009-08-27 | 621 | 622 | 604 | 610 | 49,700 | 610 |
| 2009-08-26 | 631 | 631 | 620 | 629 | 49,000 | 629 |
| 2009-08-25 | 615 | 625 | 613 | 618 | 59,600 | 618 |
| 2009-08-24 | 605 | 623 | 605 | 617 | 53,100 | 617 |
| 2009-08-21 | 614 | 617 | 586 | 600 | 59,700 | 600 |
| 2009-08-20 | 625 | 626 | 613 | 620 | 54,800 | 620 |
| 2009-08-19 | 624 | 633 | 621 | 629 | 113,900 | 629 |
| 2009-08-18 | 610 | 618 | 581 | 614 | 62,000 | 614 |
| 2009-08-17 | 630 | 631 | 612 | 613 | 64,700 | 613 |
| 2009-08-14 | 642 | 648 | 630 | 633 | 99,600 | 633 |
| 2009-08-13 | 607 | 644 | 590 | 637 | 158,600 | 637 |
| 2009-08-12 | 609 | 609 | 582 | 598 | 73,000 | 598 |
| 2009-08-11 | 596 | 611 | 595 | 609 | 70,500 | 609 |
| 2009-08-10 | 610 | 613 | 599 | 606 | 62,100 | 606 |
| 2009-08-07 | 588 | 600 | 570 | 600 | 116,600 | 600 |
| 2009-08-06 | 585 | 604 | 585 | 596 | 79,500 | 596 |
| 2009-08-05 | 610 | 614 | 592 | 592 | 83,000 | 592 |
| 2009-08-04 | 613 | 621 | 603 | 606 | 214,800 | 606 |
| 2009-08-03 | 590 | 619 | 586 | 603 | 274,600 | 603 |
| 2009-07-31 | 579 | 580 | 572 | 573 | 153,600 | 573 |
| 2009-07-30 | 574 | 588 | 568 | 569 | 203,000 | 569 |
| 2009-07-29 | 567 | 579 | 560 | 568 | 159,000 | 568 |
| 2009-07-28 | 570 | 575 | 562 | 567 | 358,400 | 567 |
| 2009-07-27 | 552 | 552 | 552 | 552 | 32,500 | 552 |
| 2009-07-24 | 471 | 472 | 460 | 472 | 26,000 | 472 |
| 2009-07-23 | 474 | 474 | 460 | 461 | 33,800 | 461 |
| 2009-07-22 | 473 | 476 | 467 | 470 | 17,200 | 470 |
| 2009-07-21 | 461 | 470 | 455 | 469 | 24,100 | 469 |
| 2009-07-17 | 461 | 462 | 446 | 458 | 20,300 | 458 |
| 2009-07-16 | 465 | 471 | 457 | 463 | 29,400 | 463 |
| 2009-07-15 | 478 | 478 | 462 | 464 | 24,700 | 464 |
| 2009-07-14 | 460 | 479 | 453 | 478 | 32,800 | 478 |
| 2009-07-13 | 472 | 483 | 456 | 456 | 23,700 | 456 |
| 2009-07-10 | 469 | 483 | 462 | 474 | 37,500 | 474 |
| 2009-07-09 | 476 | 479 | 461 | 469 | 39,200 | 469 |
| 2009-07-08 | 495 | 498 | 482 | 487 | 39,200 | 487 |
| 2009-07-07 | 497 | 504 | 497 | 499 | 13,600 | 499 |
| 2009-07-06 | 510 | 515 | 493 | 494 | 48,600 | 494 |
| 2009-07-03 | 460 | 485 | 458 | 485 | 86,100 | 485 |
| 2009-07-02 | 483 | 484 | 473 | 478 | 22,500 | 478 |
| 2009-07-01 | 464 | 484 | 464 | 478 | 39,900 | 478 |
| 2009-06-30 | 470 | 476 | 470 | 474 | 15,300 | 474 |
| 2009-06-29 | 474 | 479 | 468 | 470 | 22,300 | 470 |
| 2009-06-26 | 476 | 477 | 469 | 474 | 23,100 | 474 |
| 2009-06-25 | 458 | 475 | 458 | 472 | 29,500 | 472 |
| 2009-06-24 | 456 | 462 | 443 | 454 | 23,600 | 454 |
| 2009-06-23 | 460 | 463 | 452 | 455 | 32,300 | 455 |
| 2009-06-22 | 468 | 478 | 465 | 472 | 27,400 | 472 |
| 2009-06-19 | 470 | 477 | 468 | 471 | 53,200 | 471 |
| 2009-06-18 | 468 | 475 | 463 | 474 | 25,300 | 474 |
| 2009-06-17 | 453 | 482 | 453 | 465 | 23,700 | 465 |
| 2009-06-16 | 473 | 476 | 450 | 455 | 38,200 | 455 |
| 2009-06-15 | 483 | 485 | 476 | 480 | 17,500 | 480 |
| 2009-06-12 | 475 | 486 | 475 | 478 | 45,200 | 478 |
| 2009-06-11 | 470 | 480 | 470 | 477 | 19,500 | 477 |
| 2009-06-10 | 456 | 470 | 456 | 470 | 22,400 | 470 |
| 2009-06-09 | 465 | 469 | 450 | 456 | 26,500 | 456 |
| 2009-06-08 | 461 | 468 | 461 | 463 | 21,600 | 463 |
| 2009-06-05 | 458 | 462 | 457 | 461 | 23,300 | 461 |
| 2009-06-04 | 459 | 465 | 458 | 460 | 23,900 | 460 |
| 2009-06-03 | 452 | 462 | 452 | 459 | 33,600 | 459 |
| 2009-06-02 | 440 | 458 | 431 | 451 | 35,600 | 451 |
| 2009-06-01 | 419 | 436 | 419 | 431 | 28,400 | 431 |
| 2009-05-29 | 422 | 422 | 412 | 417 | 18,500 | 417 |
| 2009-05-28 | 412 | 422 | 410 | 418 | 20,000 | 418 |
| 2009-05-27 | 409 | 415 | 406 | 410 | 11,400 | 410 |
| 2009-05-26 | 410 | 412 | 403 | 410 | 25,400 | 410 |
| 2009-05-25 | 398 | 407 | 397 | 405 | 25,000 | 405 |
| 2009-05-22 | 399 | 404 | 399 | 400 | 15,300 | 400 |
| 2009-05-21 | 400 | 402 | 398 | 402 | 16,800 | 402 |
| 2009-05-20 | 391 | 405 | 391 | 403 | 22,200 | 403 |
| 2009-05-19 | 381 | 396 | 378 | 387 | 48,900 | 387 |
| 2009-05-18 | 383 | 383 | 371 | 374 | 17,500 | 374 |
| 2009-05-15 | 388 | 391 | 385 | 385 | 46,500 | 385 |
| 2009-05-14 | 391 | 393 | 387 | 387 | 23,200 | 387 |
| 2009-05-13 | 390 | 395 | 385 | 386 | 36,100 | 386 |
| 2009-05-12 | 402 | 407 | 394 | 394 | 22,900 | 394 |
| 2009-05-11 | 410 | 416 | 400 | 404 | 25,700 | 404 |
| 2009-05-08 | 418 | 419 | 397 | 410 | 11,900 | 410 |
| 2009-05-07 | 404 | 416 | 404 | 415 | 18,600 | 415 |
| 2009-05-01 | 395 | 404 | 395 | 401 | 13,000 | 401 |
| 2009-04-30 | 393 | 406 | 392 | 399 | 26,600 | 399 |
| 2009-04-28 | 395 | 405 | 394 | 394 | 15,600 | 394 |
| 2009-04-27 | 408 | 408 | 393 | 399 | 15,800 | 399 |
| 2009-04-24 | 395 | 397 | 390 | 393 | 23,900 | 393 |
| 2009-04-23 | 397 | 405 | 391 | 400 | 25,900 | 400 |
| 2009-04-22 | 408 | 409 | 398 | 402 | 19,700 | 402 |
| 2009-04-21 | 407 | 407 | 390 | 401 | 23,200 | 401 |
| 2009-04-20 | 410 | 415 | 393 | 409 | 25,600 | 409 |
| 2009-04-17 | 413 | 415 | 403 | 410 | 18,900 | 410 |
| 2009-04-16 | 409 | 419 | 398 | 398 | 16,800 | 398 |
| 2009-04-15 | 414 | 417 | 399 | 403 | 12,400 | 403 |
| 2009-04-14 | 418 | 424 | 413 | 413 | 22,900 | 413 |
| 2009-04-13 | 416 | 427 | 412 | 419 | 24,900 | 419 |
| 2009-04-10 | 424 | 424 | 415 | 421 | 9,900 | 421 |
| 2009-04-09 | 416 | 430 | 410 | 424 | 33,500 | 424 |
| 2009-04-08 | 413 | 423 | 406 | 412 | 13,100 | 412 |
| 2009-04-07 | 412 | 426 | 408 | 420 | 14,900 | 420 |
| 2009-04-06 | 425 | 430 | 417 | 419 | 34,000 | 419 |
| 2009-04-03 | 414 | 419 | 410 | 419 | 25,800 | 419 |
| 2009-04-02 | 410 | 418 | 403 | 410 | 42,300 | 410 |
| 2009-04-01 | 387 | 410 | 384 | 405 | 14,400 | 405 |
| 2009-03-31 | 387 | 395 | 375 | 386 | 25,100 | 386 |
| 2009-03-30 | 415 | 425 | 393 | 393 | 21,200 | 393 |
| 2009-03-27 | 429 | 430 | 414 | 419 | 32,300 | 419 |
| 2009-03-26 | 411 | 419 | 401 | 419 | 31,300 | 419 |
| 2009-03-25 | 389 | 400 | 384 | 400 | 36,900 | 400 |
| 2009-03-24 | 379 | 381 | 374 | 379 | 26,400 | 379 |
| 2009-03-23 | 359 | 370 | 354 | 369 | 21,900 | 369 |
| 2009-03-19 | 365 | 367 | 353 | 354 | 21,400 | 354 |
| 2009-03-18 | 349 | 355 | 340 | 354 | 48,500 | 354 |
| 2009-03-17 | 341 | 345 | 334 | 345 | 27,500 | 345 |
| 2009-03-16 | 343 | 346 | 336 | 341 | 25,400 | 341 |
| 2009-03-13 | 328 | 340 | 328 | 333 | 65,400 | 333 |
| 2009-03-12 | 352 | 353 | 341 | 343 | 14,000 | 343 |
| 2009-03-11 | 350 | 352 | 345 | 349 | 15,500 | 349 |
| 2009-03-10 | 330 | 345 | 330 | 340 | 13,500 | 340 |
| 2009-03-09 | 343 | 347 | 331 | 340 | 22,300 | 340 |
| 2009-03-06 | 365 | 365 | 341 | 347 | 42,900 | 347 |
| 2009-03-05 | 362 | 369 | 346 | 360 | 31,000 | 360 |
| 2009-03-04 | 349 | 358 | 347 | 358 | 11,500 | 358 |
| 2009-03-03 | 341 | 357 | 341 | 354 | 14,100 | 354 |
| 2009-03-02 | 342 | 352 | 342 | 349 | 14,800 | 349 |
| 2009-02-27 | 348 | 352 | 342 | 352 | 19,300 | 352 |
| 2009-02-26 | 337 | 348 | 334 | 348 | 37,900 | 348 |
| 2009-02-25 | 329 | 333 | 313 | 333 | 30,300 | 333 |
| 2009-02-24 | 308 | 319 | 306 | 319 | 8,600 | 319 |
| 2009-02-23 | 314 | 320 | 306 | 309 | 23,100 | 309 |
| 2009-02-20 | 320 | 327 | 315 | 324 | 15,700 | 324 |
| 2009-02-19 | 320 | 327 | 312 | 325 | 17,600 | 325 |
| 2009-02-18 | 311 | 326 | 311 | 319 | 17,100 | 319 |
| 2009-02-17 | 320 | 327 | 318 | 326 | 10,500 | 326 |
| 2009-02-16 | 328 | 328 | 323 | 327 | 18,100 | 327 |
| 2009-02-13 | 321 | 327 | 313 | 323 | 17,600 | 323 |
| 2009-02-12 | 334 | 336 | 299 | 316 | 61,100 | 316 |
| 2009-02-10 | 344 | 349 | 332 | 333 | 23,400 | 333 |
| 2009-02-09 | 345 | 350 | 339 | 339 | 57,200 | 339 |
| 2009-02-06 | 374 | 377 | 360 | 370 | 20,100 | 370 |
| 2009-02-05 | 368 | 375 | 363 | 369 | 15,500 | 369 |
| 2009-02-04 | 355 | 372 | 354 | 372 | 21,300 | 372 |
| 2009-02-03 | 355 | 370 | 354 | 360 | 21,200 | 360 |
| 2009-02-02 | 363 | 367 | 353 | 364 | 13,000 | 364 |
| 2009-01-30 | 364 | 369 | 360 | 365 | 22,800 | 365 |
| 2009-01-29 | 380 | 380 | 372 | 380 | 21,300 | 380 |
| 2009-01-28 | 378 | 380 | 372 | 378 | 17,000 | 378 |
| 2009-01-27 | 370 | 377 | 370 | 377 | 22,400 | 377 |
| 2009-01-26 | 366 | 373 | 361 | 365 | 17,000 | 365 |
| 2009-01-23 | 360 | 365 | 355 | 356 | 11,000 | 356 |
| 2009-01-22 | 354 | 364 | 353 | 364 | 16,600 | 364 |
| 2009-01-21 | 360 | 370 | 356 | 357 | 17,200 | 357 |
| 2009-01-20 | 359 | 372 | 359 | 370 | 27,700 | 370 |
| 2009-01-19 | 361 | 370 | 361 | 367 | 14,000 | 367 |
| 2009-01-16 | 351 | 362 | 351 | 360 | 29,400 | 360 |
| 2009-01-15 | 358 | 361 | 333 | 347 | 54,100 | 347 |
| 2009-01-14 | 355 | 363 | 355 | 359 | 18,100 | 359 |
| 2009-01-13 | 365 | 365 | 355 | 355 | 33,600 | 355 |
| 2009-01-09 | 373 | 374 | 362 | 363 | 30,400 | 363 |
| 2009-01-08 | 369 | 375 | 365 | 368 | 27,600 | 368 |
| 2009-01-07 | 357 | 380 | 356 | 373 | 53,400 | 373 |
| 2009-01-06 | 357 | 363 | 352 | 353 | 47,500 | 353 |
| 2009-01-05 | 360 | 362 | 353 | 353 | 10,800 | 353 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
