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