6584 三桜工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	562	576	562	570	73,500	570
2012-12-27	552	562	547	558	103,900	558
2012-12-26	558	559	545	552	50,600	552
2012-12-25	551	554	543	548	25,100	548
2012-12-21	553	554	537	541	53,200	541
2012-12-20	541	551	537	549	72,400	549
2012-12-19	536	543	530	540	77,000	540
2012-12-18	536	539	533	534	43,100	534
2012-12-17	530	538	530	532	46,400	532
2012-12-14	528	535	526	528	70,400	528
2012-12-13	527	534	526	527	62,800	527
2012-12-12	522	525	520	522	24,500	522
2012-12-11	517	522	515	518	15,300	518
2012-12-10	533	538	517	523	28,700	523
2012-12-07	510	517	510	513	25,900	513
2012-12-06	512	519	510	519	37,300	519
2012-12-05	501	509	498	509	38,000	509
2012-12-04	505	509	501	503	47,600	503
2012-12-03	515	515	505	509	31,100	509
2012-11-30	511	514	505	505	55,900	505
2012-11-29	513	521	511	514	23,800	514
2012-11-28	525	527	506	512	39,700	512
2012-11-27	528	534	524	528	43,900	528
2012-11-26	526	535	526	532	74,200	532
2012-11-22	521	522	514	522	55,600	522
2012-11-21	504	512	498	505	52,800	505
2012-11-20	496	505	494	498	50,600	498
2012-11-19	479	491	479	491	58,700	491
2012-11-16	474	479	468	474	48,100	474
2012-11-15	460	474	457	472	26,500	472
2012-11-14	470	470	458	463	27,400	463
2012-11-13	457	466	452	466	48,300	466
2012-11-12	451	465	450	450	22,800	450
2012-11-09	456	460	451	453	58,200	453
2012-11-08	460	461	456	456	24,700	456
2012-11-07	469	469	465	465	23,400	465
2012-11-06	465	469	464	466	19,600	466
2012-11-05	468	474	465	470	23,700	470
2012-11-02	469	470	465	470	43,300	470
2012-11-01	467	470	457	462	50,000	462
2012-10-31	456	474	456	471	39,200	471
2012-10-30	451	465	450	455	48,600	455
2012-10-29	460	465	449	450	41,200	450
2012-10-26	465	466	458	461	35,600	461
2012-10-25	466	468	456	463	61,500	463
2012-10-24	466	472	461	466	59,300	466
2012-10-23	475	477	463	468	60,800	468
2012-10-22	479	481	473	473	66,800	473
2012-10-19	481	483	474	481	44,400	481
2012-10-18	475	484	475	484	90,600	484
2012-10-17	478	484	472	475	69,100	475
2012-10-16	475	480	472	476	37,500	476
2012-10-15	451	469	450	469	37,000	469
2012-10-12	450	454	448	451	54,000	451
2012-10-11	439	450	434	444	74,600	444
2012-10-10	441	441	430	439	113,200	439
2012-10-09	473	474	445	446	110,300	446
2012-10-05	481	482	472	475	54,800	475
2012-10-04	478	483	474	476	69,100	476
2012-10-03	480	482	472	478	75,300	478
2012-10-02	497	500	472	472	93,900	472
2012-10-01	506	507	490	495	84,100	495
2012-09-28	524	526	505	509	129,200	509
2012-09-27	530	539	515	529	288,100	529
2012-09-26	612	617	600	600	25,100	600
2012-09-25	600	632	600	632	44,800	632
2012-09-24	610	610	599	606	17,400	606
2012-09-21	621	622	611	611	23,800	611
2012-09-20	633	633	619	620	27,800	620
2012-09-19	625	635	616	634	43,400	634
2012-09-18	617	629	615	627	31,800	627
2012-09-14	620	623	610	616	46,400	616
2012-09-13	609	614	606	608	25,800	608
2012-09-12	600	609	595	609	17,400	609
2012-09-11	594	599	585	599	9,800	599
2012-09-10	589	596	589	596	8,500	596
2012-09-07	586	596	583	589	35,100	589
2012-09-06	577	578	562	578	20,400	578
2012-09-05	575	580	570	577	18,300	577
2012-09-04	583	585	577	582	26,700	582
2012-09-03	581	598	581	582	22,300	582
2012-08-31	584	589	583	583	21,100	583
2012-08-30	595	598	590	590	18,600	590
2012-08-29	595	600	595	596	11,100	596
2012-08-28	609	613	593	599	22,700	599
2012-08-27	612	614	608	609	24,100	609
2012-08-24	604	613	604	606	26,500	606
2012-08-23	624	624	616	623	13,600	623
2012-08-22	633	633	617	624	23,700	624
2012-08-21	636	638	630	631	19,600	631
2012-08-20	637	638	627	632	13,900	632
2012-08-17	635	637	623	637	30,000	637
2012-08-16	614	626	614	625	16,200	625
2012-08-15	624	628	604	613	39,500	613
2012-08-14	612	620	600	620	42,300	620
2012-08-13	615	618	612	617	8,300	617
2012-08-10	614	627	614	624	18,700	624
2012-08-09	617	624	606	624	18,400	624
2012-08-08	616	634	608	612	36,200	612
2012-08-07	596	613	594	612	19,600	612
2012-08-06	584	602	584	594	19,400	594
2012-08-03	596	599	592	594	27,200	594
2012-08-02	612	616	604	610	18,900	610
2012-08-01	629	629	598	612	28,500	612
2012-07-31	617	626	610	626	20,000	626
2012-07-30	614	622	609	622	17,400	622
2012-07-27	597	616	590	602	23,400	602
2012-07-26	582	589	574	589	21,100	589
2012-07-25	579	583	561	581	33,200	581
2012-07-24	580	592	580	581	36,000	581
2012-07-23	600	600	580	580	35,700	580
2012-07-20	624	628	607	607	26,300	607
2012-07-19	608	622	608	615	23,800	615
2012-07-18	627	630	601	602	32,700	602
2012-07-17	646	646	614	618	32,700	618
2012-07-13	632	646	632	646	18,500	646
2012-07-12	656	656	632	632	33,300	632
2012-07-11	651	669	651	654	12,600	654
2012-07-10	671	674	657	659	43,500	659
2012-07-09	680	680	671	677	24,700	677
2012-07-06	677	679	671	671	23,600	671
2012-07-05	667	677	665	676	33,900	676
2012-07-04	668	669	660	667	35,400	667
2012-07-03	658	670	658	666	36,100	666
2012-07-02	667	667	658	658	32,400	658
2012-06-29	649	661	644	654	42,000	654
2012-06-28	656	663	648	655	28,500	655
2012-06-27	648	660	643	660	15,300	660
2012-06-26	654	657	641	646	31,500	646
2012-06-25	661	663	643	652	21,100	652
2012-06-22	653	663	650	657	22,800	657
2012-06-21	653	662	652	660	38,200	660
2012-06-20	644	659	642	653	20,100	653
2012-06-19	643	648	634	634	21,900	634
2012-06-18	638	660	638	652	32,500	652
2012-06-15	636	644	628	628	25,600	628
2012-06-14	638	638	631	635	16,300	635
2012-06-13	633	642	629	629	32,400	629
2012-06-12	624	635	618	633	55,900	633
2012-06-11	626	634	625	625	42,300	625
2012-06-08	634	634	616	623	50,500	623
2012-06-07	630	635	625	633	26,000	633
2012-06-06	619	629	613	626	37,800	626
2012-06-05	609	618	603	618	37,100	618
2012-06-04	620	630	615	618	34,200	618
2012-06-01	653	670	638	647	31,300	647
2012-05-31	639	668	638	667	28,900	667
2012-05-30	660	660	642	654	13,900	654
2012-05-29	650	657	635	651	34,800	651
2012-05-28	665	665	642	653	18,600	653
2012-05-25	673	675	650	661	48,600	661
2012-05-24	649	674	647	674	55,100	674
2012-05-23	635	660	625	649	70,100	649
2012-05-22	623	630	621	627	13,000	627
2012-05-21	620	625	608	620	40,000	620
2012-05-18	640	640	616	623	77,000	623
2012-05-17	615	635	615	630	23,800	630
2012-05-16	637	637	619	621	42,300	621
2012-05-15	640	640	614	634	47,900	634
2012-05-14	670	670	642	643	59,300	643
2012-05-11	638	638	620	620	18,300	620
2012-05-10	615	638	615	638	11,500	638
2012-05-09	632	639	615	624	36,300	624
2012-05-08	613	647	613	639	8,300	639
2012-05-07	616	626	613	613	27,900	613
2012-05-02	631	644	631	642	17,100	642
2012-05-01	621	642	621	630	23,000	630
2012-04-27	643	655	622	625	33,100	625
2012-04-26	639	654	633	641	17,900	641
2012-04-25	635	644	626	644	15,100	644
2012-04-24	630	633	618	621	33,400	621
2012-04-23	638	647	635	636	15,400	636
2012-04-20	630	641	630	638	15,500	638
2012-04-19	638	643	630	630	12,700	630
2012-04-18	628	650	628	648	24,100	648
2012-04-17	619	626	619	620	27,600	620
2012-04-16	621	633	619	627	31,800	627
2012-04-13	648	648	628	631	51,500	631
2012-04-12	638	647	630	641	23,100	641
2012-04-11	630	638	620	632	43,800	632
2012-04-10	649	659	633	634	34,600	634
2012-04-09	657	661	642	643	29,700	643
2012-04-06	663	667	655	667	26,400	667
2012-04-05	661	665	640	662	35,900	662
2012-04-04	694	695	661	674	28,300	674
2012-04-03	696	699	688	689	19,200	689
2012-04-02	706	712	697	700	37,000	700
2012-03-30	708	709	699	705	32,700	705
2012-03-29	708	708	691	699	40,300	699
2012-03-28	706	712	696	705	42,200	705
2012-03-27	711	715	697	715	65,100	715
2012-03-26	688	700	688	693	51,200	693
2012-03-23	700	700	685	687	46,100	687
2012-03-22	701	713	696	701	39,600	701
2012-03-21	724	726	707	707	43,100	707
2012-03-19	720	729	716	716	81,600	716
2012-03-16	680	715	680	712	105,900	712
2012-03-15	672	685	669	684	102,200	684
2012-03-14	674	674	662	662	53,000	662
2012-03-13	671	673	662	662	34,200	662
2012-03-12	666	678	664	672	53,200	672
2012-03-09	654	666	650	664	87,600	664
2012-03-08	654	657	646	649	43,200	649
2012-03-07	630	651	630	651	31,000	651
2012-03-06	643	647	638	640	13,100	640
2012-03-05	647	656	643	645	30,800	645
2012-03-02	640	650	636	648	33,500	648
2012-03-01	662	666	630	630	52,800	630
2012-02-29	665	669	650	656	25,500	656
2012-02-28	654	667	649	661	44,300	661
2012-02-27	649	678	648	653	76,500	653
2012-02-24	638	654	633	648	68,600	648
2012-02-23	633	644	626	628	69,800	628
2012-02-22	646	674	620	626	103,300	626
2012-02-21	642	642	620	636	25,400	636
2012-02-20	638	644	630	634	20,200	634
2012-02-17	628	630	625	630	32,200	630
2012-02-16	618	626	615	617	18,600	617
2012-02-15	619	632	614	623	48,700	623
2012-02-14	610	614	603	614	23,000	614
2012-02-13	600	613	600	610	20,600	610
2012-02-10	606	607	600	603	33,400	603
2012-02-09	613	613	604	608	23,100	608
2012-02-08	614	615	600	607	62,300	607
2012-02-07	600	612	597	606	37,800	606
2012-02-06	592	600	589	596	25,500	596
2012-02-03	583	586	578	582	15,700	582
2012-02-02	585	600	585	585	25,300	585
2012-02-01	569	595	564	589	60,000	589
2012-01-31	546	566	546	566	53,200	566
2012-01-30	540	553	540	541	19,300	541
2012-01-27	562	568	544	544	72,900	544
2012-01-26	570	579	567	568	52,500	568
2012-01-25	554	568	552	567	51,200	567
2012-01-24	564	564	542	544	30,300	544
2012-01-23	564	564	555	559	20,600	559
2012-01-20	532	554	532	554	44,300	554
2012-01-19	531	542	531	531	24,100	531
2012-01-18	539	540	528	533	23,300	533
2012-01-17	530	538	530	535	13,200	535
2012-01-16	533	533	522	532	10,800	532
2012-01-13	535	540	522	535	22,900	535
2012-01-12	532	539	519	535	36,400	535
2012-01-11	527	530	525	529	19,300	529
2012-01-10	520	526	519	519	24,400	519
2012-01-06	532	535	525	526	28,300	526
2012-01-05	548	548	535	536	25,600	536
2012-01-04	548	555	543	547	35,700	547

分割・併合履歴： [1990-03-27]1株→1.1株