6584 三桜工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	746	747	741	742	55,500	742
2010-12-29	755	756	745	748	63,800	748
2010-12-28	758	758	749	756	59,700	756
2010-12-27	754	756	739	753	50,500	753
2010-12-24	736	752	736	749	65,000	749
2010-12-22	754	758	745	745	87,100	745
2010-12-21	748	756	745	754	86,900	754
2010-12-20	747	749	740	748	100,400	748
2010-12-17	749	752	744	747	66,900	747
2010-12-16	733	752	727	748	100,400	748
2010-12-15	724	736	724	730	101,100	730
2010-12-14	730	733	719	729	96,600	729
2010-12-13	696	725	696	724	95,400	724
2010-12-10	703	707	696	701	107,200	701
2010-12-09	703	708	696	703	85,700	703
2010-12-08	680	705	680	705	112,500	705
2010-12-07	669	679	661	679	69,500	679
2010-12-06	665	671	658	670	53,100	670
2010-12-03	678	678	658	662	76,900	662
2010-12-02	679	680	670	672	43,900	672
2010-12-01	672	675	658	670	69,000	670
2010-11-30	656	679	651	675	185,800	675
2010-11-29	664	675	657	660	56,500	660
2010-11-26	656	669	652	667	90,300	667
2010-11-25	647	660	641	655	75,700	655
2010-11-24	624	647	619	640	112,500	640
2010-11-22	639	639	632	634	24,600	634
2010-11-19	639	643	628	632	69,600	632
2010-11-18	628	636	621	635	75,200	635
2010-11-17	614	627	607	627	33,700	627
2010-11-16	619	626	611	617	56,000	617
2010-11-15	615	615	605	612	40,400	612
2010-11-12	617	618	609	609	45,800	609
2010-11-11	619	621	612	618	57,000	618
2010-11-10	610	617	606	612	59,500	612
2010-11-09	609	611	603	607	41,600	607
2010-11-08	601	612	601	610	76,900	610
2010-11-05	599	603	593	599	84,800	599
2010-11-04	586	601	586	589	58,300	589
2010-11-02	587	591	583	586	46,900	586
2010-11-01	611	611	587	592	106,600	592
2010-10-29	617	628	601	618	75,700	618
2010-10-28	625	626	616	617	74,600	617
2010-10-27	626	633	621	624	70,700	624
2010-10-26	632	637	623	626	49,600	626
2010-10-25	630	637	625	627	34,300	627
2010-10-22	635	643	633	636	40,700	636
2010-10-21	633	640	626	630	61,500	630
2010-10-20	626	628	621	626	46,700	626
2010-10-19	638	640	630	636	36,300	636
2010-10-18	628	639	626	636	32,700	636
2010-10-15	638	638	630	632	31,900	632
2010-10-14	636	644	636	639	40,000	639
2010-10-13	630	652	630	633	56,000	633
2010-10-12	657	657	629	630	57,800	630
2010-10-08	657	664	653	655	59,400	655
2010-10-07	666	675	661	665	36,800	665
2010-10-06	668	674	656	666	46,200	666
2010-10-05	659	661	643	660	55,700	660
2010-10-04	669	669	653	661	34,300	661
2010-10-01	661	675	658	668	37,100	668
2010-09-30	695	700	658	661	82,000	661
2010-09-29	680	693	678	691	68,700	691
2010-09-28	668	678	668	678	40,200	678
2010-09-27	675	682	666	682	51,700	682
2010-09-24	670	678	664	665	64,500	665
2010-09-22	682	685	673	676	35,000	676
2010-09-21	690	692	683	684	65,200	684
2010-09-17	672	683	669	681	41,500	681
2010-09-16	669	670	660	668	62,500	668
2010-09-15	640	666	634	659	70,900	659
2010-09-14	651	652	639	644	28,000	644
2010-09-13	642	649	638	645	34,600	645
2010-09-10	627	640	627	636	90,900	636
2010-09-09	628	638	623	635	23,100	635
2010-09-08	629	630	623	626	24,200	626
2010-09-07	632	644	632	639	16,800	639
2010-09-06	629	642	627	638	37,700	638
2010-09-03	624	632	624	628	19,100	628
2010-09-02	632	635	623	626	50,300	626
2010-09-01	625	635	623	625	51,800	625
2010-08-31	638	650	631	631	54,900	631
2010-08-30	640	649	633	638	35,200	638
2010-08-27	615	633	615	630	32,000	630
2010-08-26	617	620	610	619	31,600	619
2010-08-25	615	627	613	616	37,100	616
2010-08-24	620	628	617	620	35,300	620
2010-08-23	618	638	615	631	76,800	631
2010-08-20	610	620	602	613	42,600	613
2010-08-19	609	613	606	612	25,500	612
2010-08-18	609	611	602	605	23,700	605
2010-08-17	607	612	596	599	25,800	599
2010-08-16	620	624	601	609	46,600	609
2010-08-13	622	628	617	624	20,200	624
2010-08-12	617	625	602	622	40,900	622
2010-08-11	650	650	627	627	35,500	627
2010-08-10	667	668	650	653	44,400	653
2010-08-09	656	662	647	661	49,800	661
2010-08-06	651	659	648	658	35,000	658
2010-08-05	659	667	655	658	59,400	658
2010-08-04	667	667	651	657	52,600	657
2010-08-03	662	673	660	664	83,000	664
2010-08-02	676	676	661	663	49,900	663
2010-07-30	671	676	667	670	49,700	670
2010-07-29	685	690	677	680	41,700	680
2010-07-28	696	696	680	687	146,400	687
2010-07-27	673	700	661	686	138,400	686
2010-07-26	661	670	656	663	57,000	663
2010-07-23	646	664	646	651	85,700	651
2010-07-22	641	648	633	636	39,500	636
2010-07-21	667	669	641	641	48,700	641
2010-07-20	643	726	642	657	105,000	657
2010-07-16	652	657	640	643	42,000	643
2010-07-15	667	672	659	659	33,500	659
2010-07-14	678	680	670	677	23,500	677
2010-07-13	683	683	659	665	40,600	665
2010-07-12	681	689	675	683	38,200	683
2010-07-09	672	682	668	680	41,800	680
2010-07-08	663	669	658	667	62,000	667
2010-07-07	651	659	635	644	62,700	644
2010-07-06	639	645	625	641	87,700	641
2010-07-05	650	656	640	644	48,600	644
2010-07-02	642	660	637	640	91,900	640
2010-07-01	644	660	629	633	122,400	633
2010-06-30	634	650	625	643	135,900	643
2010-06-29	659	680	637	644	103,100	644
2010-06-28	669	673	646	654	75,900	654
2010-06-25	679	690	657	664	96,400	664
2010-06-24	688	698	678	687	52,500	687
2010-06-23	690	703	690	694	30,100	694
2010-06-22	706	708	686	705	52,800	705
2010-06-21	691	716	691	705	45,900	705
2010-06-18	698	710	684	691	72,500	691
2010-06-17	701	708	696	700	43,000	700
2010-06-16	699	708	696	703	70,900	703
2010-06-15	683	698	681	689	39,600	689
2010-06-14	676	683	672	678	36,900	678
2010-06-11	694	694	664	666	84,800	666
2010-06-10	670	685	669	676	43,200	676
2010-06-09	677	683	671	675	36,600	675
2010-06-08	675	694	671	684	67,600	684
2010-06-07	686	698	676	685	49,400	685
2010-06-04	722	722	705	711	61,400	711
2010-06-03	704	715	704	711	45,700	711
2010-06-02	686	700	685	695	71,400	695
2010-06-01	688	700	685	694	40,900	694
2010-05-31	692	697	672	693	61,000	693
2010-05-28	704	707	677	693	109,800	693
2010-05-27	673	699	673	693	108,400	693
2010-05-26	703	707	661	683	135,100	683
2010-05-25	710	715	686	704	98,300	704
2010-05-24	701	723	701	715	94,500	715
2010-05-21	695	702	690	699	115,000	699
2010-05-20	737	740	720	723	56,100	723
2010-05-19	728	744	710	738	140,600	738
2010-05-18	750	753	723	732	116,100	732
2010-05-17	780	780	751	757	143,400	757
2010-05-14	786	788	774	780	179,300	780
2010-05-13	767	792	759	789	237,100	789
2010-05-12	750	775	750	762	153,800	762
2010-05-11	768	777	741	753	346,300	753
2010-05-10	697	727	695	720	156,300	720
2010-05-07	686	710	683	697	122,400	697
2010-05-06	728	744	720	731	138,700	731
2010-04-30	759	760	751	754	84,900	754
2010-04-28	745	753	741	744	83,200	744
2010-04-27	750	762	750	760	98,300	760
2010-04-26	740	747	737	747	93,600	747
2010-04-23	733	737	728	736	55,400	736
2010-04-22	734	734	722	732	80,700	732
2010-04-21	730	734	724	733	81,300	733
2010-04-20	712	736	712	719	101,000	719
2010-04-19	716	720	705	714	92,000	714
2010-04-16	743	743	724	726	77,200	726
2010-04-15	735	744	734	744	97,100	744
2010-04-14	725	734	721	730	94,000	730
2010-04-13	720	724	710	720	106,500	720
2010-04-12	718	720	715	716	66,300	716
2010-04-09	697	711	696	709	84,300	709
2010-04-08	695	701	691	699	85,200	699
2010-04-07	700	703	696	698	83,700	698
2010-04-06	710	713	701	702	70,200	702
2010-04-05	702	715	702	710	111,800	710
2010-04-02	715	715	702	707	86,700	707
2010-04-01	715	719	707	714	100,200	714
2010-03-31	715	724	713	716	105,200	716
2010-03-30	722	724	708	712	111,300	712
2010-03-29	722	730	710	729	98,600	729
2010-03-26	729	729	702	725	101,600	725
2010-03-25	725	729	722	727	77,900	727
2010-03-24	722	729	715	726	96,900	726
2010-03-23	712	729	710	722	123,500	722
2010-03-19	696	704	688	704	88,300	704
2010-03-18	699	704	688	691	89,200	691
2010-03-17	702	714	693	699	149,100	699
2010-03-16	681	706	681	695	162,200	695
2010-03-15	675	683	672	681	89,800	681
2010-03-12	670	679	660	665	91,100	665
2010-03-11	650	662	648	660	95,700	660
2010-03-10	642	653	635	647	159,000	647
2010-03-09	639	639	625	632	49,800	632
2010-03-08	630	643	627	640	105,100	640
2010-03-05	618	627	616	625	55,200	625
2010-03-04	623	623	612	613	51,200	613
2010-03-03	609	625	605	617	85,300	617
2010-03-02	605	609	603	605	75,500	605
2010-03-01	592	609	592	595	100,100	595
2010-02-26	580	582	573	577	22,500	577
2010-02-25	589	591	573	574	33,700	574
2010-02-24	577	587	574	580	43,200	580
2010-02-23	562	590	559	582	92,200	582
2010-02-22	560	566	555	562	40,300	562
2010-02-19	557	559	550	553	47,100	553
2010-02-18	564	564	554	557	28,600	557
2010-02-17	560	564	556	562	25,100	562
2010-02-16	558	562	555	557	20,700	557
2010-02-15	567	567	557	557	15,400	557
2010-02-12	565	566	554	558	40,700	558
2010-02-10	575	575	551	563	48,900	563
2010-02-09	559	568	554	566	37,400	566
2010-02-08	561	577	552	562	52,700	562
2010-02-05	563	573	561	566	55,800	566
2010-02-04	591	592	571	579	65,300	579
2010-02-03	600	608	592	593	84,800	593
2010-02-02	587	593	584	590	68,000	590
2010-02-01	579	587	574	586	66,200	586
2010-01-29	580	597	577	580	280,000	580
2010-01-28	543	559	541	558	67,800	558
2010-01-27	541	555	541	544	56,400	544
2010-01-26	559	559	543	543	39,400	543
2010-01-25	550	560	550	555	26,300	555
2010-01-22	551	557	545	556	50,600	556
2010-01-21	548	561	547	557	33,400	557
2010-01-20	566	566	550	551	47,100	551
2010-01-19	567	567	556	562	37,400	562
2010-01-18	557	560	555	558	33,600	558
2010-01-15	556	562	551	555	90,900	555
2010-01-14	550	558	547	555	62,200	555
2010-01-13	548	551	545	546	100,100	546
2010-01-12	549	557	546	547	115,800	547
2010-01-08	545	550	540	545	57,600	545
2010-01-07	552	555	538	546	58,500	546
2010-01-06	552	558	546	556	35,300	556
2010-01-05	561	568	552	554	68,800	554
2010-01-04	560	564	552	561	22,700	561

分割・併合履歴： [1990-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31