6584 三桜工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3074875074474916,700749
2015-12-2974374573274320,500743
2015-12-2873374373073922,500739
2015-12-2573073972072660,700726
2015-12-2474274873073243,100732
2015-12-2274174473473723,400737
2015-12-2173374772874350,400743
2015-12-1874675573974039,300740
2015-12-1774775574374348,100743
2015-12-1675575674274645,500746
2015-12-1575075773774042,300740
2015-12-1474174573174458,800744
2015-12-1173875373875050,200750
2015-12-1074674973974139,300741
2015-12-0974675974675426,600754
2015-12-0875675974775346,700753
2015-12-0776576875675656,900756
2015-12-0475675875075548,900755
2015-12-0376677176176638,800766
2015-12-0277077176076743,800767
2015-12-0175877375777053,800770
2015-11-3075276075275843,900758
2015-11-2776576574975154,800751
2015-11-2676377175976037,300760
2015-11-2576276275675821,800758
2015-11-2476076375476240,700762
2015-11-2075776075376020,900760
2015-11-1975575875175658,800756
2015-11-1875775875075139,300751
2015-11-1775275674875066,600750
2015-11-16737755737744104,500744
2015-11-13762767742757191,900757
2015-11-1279579678179237,500792
2015-11-1178879778279266,600792
2015-11-1078779277878893,000788
2015-11-09789807786801105,100801
2015-11-0678279077678456,500784
2015-11-0577778277078073,900780
2015-11-0477978677377932,600779
2015-11-0276477476476834,100768
2015-10-3077177475776957,000769
2015-10-2978378577377440,500774
2015-10-2878578677678038,500780
2015-10-2778978977877825,400778
2015-10-2679079778678927,400789
2015-10-2378378477378043,700780
2015-10-2277377676576811,700768
2015-10-2176177575777345,700773
2015-10-2076076975675934,100759
2015-10-1977277576076639,600766
2015-10-1677978276877248,900772
2015-10-1576978076277136,600771
2015-10-1479179177477431,600774
2015-10-1379479878678925,200789
2015-10-0979780779480150,900801
2015-10-0879779978779753,200797
2015-10-0777479876679661,600796
2015-10-0676377475476965,600769
2015-10-0572575772575053,000750
2015-10-0271372270972226,300722
2015-10-0171172270272034,600720
2015-09-3070972370071146,700711
2015-09-2971871870170349,100703
2015-09-2873073871972745,100727
2015-09-2572073671873450,700734
2015-09-2473674072072072,000720
2015-09-1874575173775023,700750
2015-09-1775075574675530,900755
2015-09-1674675473974831,200748
2015-09-1573575173573979,200739
2015-09-1475575673373544,100735
2015-09-11728755726755119,900755
2015-09-1072174471774446,200744
2015-09-0971373471373442,600734
2015-09-0870370970170135,900701
2015-09-0769471569470339,600703
2015-09-0471071569269487,500694
2015-09-0371272070270578,000705
2015-09-0271072470570966,100709
2015-09-0175275472872882,700728
2015-08-3177777975276137,100761
2015-08-2875376774576540,700765
2015-08-2774774872873058,800730
2015-08-2671973970573461,800734
2015-08-2571775269071080,600710
2015-08-2476076873073056,200730
2015-08-2179179578278242,000782
2015-08-2081181480680632,500806
2015-08-1982082681781817,800818
2015-08-1882783081982723,800827
2015-08-1781382681282522,200825
2015-08-1481081880981314,400813
2015-08-1382082281081634,800816
2015-08-1283383982382429,600824
2015-08-1184784783583829,100838
2015-08-1083584683284631,100846
2015-08-0782684182283533,100835
2015-08-0682783682583327,400833
2015-08-0582182981982437,400824
2015-08-0481982181482136,700821
2015-08-0381782381181836,400818
2015-07-3180881880781749,700817
2015-07-3081081080580828,200808
2015-07-2981081079680836,300808
2015-07-2880881280181034,300810
2015-07-2781982481281452,400814
2015-07-2482582781781824,900818
2015-07-2381782981482935,100829
2015-07-2282582581581730,500817
2015-07-2183183582783017,000830
2015-07-1783183282782718,600827
2015-07-1682983382583337,700833
2015-07-1582783082382934,700829
2015-07-1481582381282242,800822
2015-07-1379880679880319,200803
2015-07-1078779778179253,000792
2015-07-0978879176879067,100790
2015-07-0881082079679674,600796
2015-07-0780381780381144,700811
2015-07-0681081480280380,700803
2015-07-0382582581681853,300818
2015-07-0282383082182458,500824
2015-07-0183183182182258,500822
2015-06-3082083081683081,200830
2015-06-2982082881882094,100820
2015-06-2684485083984076,600840
2015-06-2586586585085077,100850
2015-06-2486787286086389,300863
2015-06-2386786985686980,300869
2015-06-2285585884685280,500852
2015-06-19841846836840105,300840
2015-06-1885385684084069,500840
2015-06-1787287285185160,900851
2015-06-1687988386587459,900874
2015-06-1587087886287851,100878
2015-06-1287487585587492,600874
2015-06-1186687285986766,000867
2015-06-1086287486287148,200871
2015-06-0986287286286560,100865
2015-06-0887187486687238,100872
2015-06-0586786985786935,100869
2015-06-0485787085586551,800865
2015-06-0386286585585726,000857
2015-06-0285786685286347,700863
2015-06-0186186284485438,800854
2015-05-2985886185285529,500855
2015-05-2885786285585630,500856
2015-05-2786086484885766,800857
2015-05-2686586986286630,500866
2015-05-2586787185486948,500869
2015-05-2285486284485838,300858
2015-05-2186586785185442,600854
2015-05-2086587085786556,900865
2015-05-1986487186086539,700865
2015-05-1883986483986244,000862
2015-05-1583084883083865,300838
2015-05-1483283682683043,400830
2015-05-13845853818838158,400838
2015-05-1288488687988414,000884
2015-05-1188588987188228,000882
2015-05-0886687686687025,100870
2015-05-0785587685586342,100863
2015-05-0186887485986553,800865
2015-04-3088588587788049,800880
2015-04-2887688987688645,000886
2015-04-2788088387387631,400876
2015-04-2488588587387735,000877
2015-04-2388288987988038,200880
2015-04-2288989087888232,900882
2015-04-2188189087287861,200878
2015-04-2088288887887937,000879
2015-04-1789189688989143,100891
2015-04-1690090089189637,700896
2015-04-1589090089089854,600898
2015-04-1488889488289244,400892
2015-04-1388488987988554,100885
2015-04-1089089088188749,500887
2015-04-0988689388388753,300887
2015-04-0888589288188956,900889
2015-04-0787288387087933,700879
2015-04-0687587987287331,000873
2015-04-0388588587788435,000884
2015-04-02874894870874158,600874
2015-04-01863873859864116,300864
2015-03-31859875837866107,800866
2015-03-3084885383485196,200851
2015-03-27865880855856113,700856
2015-03-26898900885890124,200890
2015-03-25918920899900157,800900
2015-03-24899909897908137,200908
2015-03-23880899880898107,600898
2015-03-20873879871874104,600874
2015-03-1987387786687669,100876
2015-03-18881882866868101,700868
2015-03-1788088387188078,800880
2015-03-16880886865874152,400874
2015-03-13861887849884271,100884
2015-03-12847852841848118,200848
2015-03-11820839820839131,700839
2015-03-10813835813824134,900824
2015-03-0981081580180756,900807
2015-03-06798810797810124,500810
2015-03-0579679879279545,800795
2015-03-0479079677579594,500795
2015-03-0379479478378830,800788
2015-03-0278779478278953,000789
2015-02-2779079778879099,500790
2015-02-2678278977978761,900787
2015-02-2578178477677938,300779
2015-02-2477778277577936,200779
2015-02-2378078977777744,800777
2015-02-2077778877577675,100776
2015-02-1977678577078578,400785
2015-02-1877077777077578,000775
2015-02-1776776976376940,300769
2015-02-1676777176376448,200764
2015-02-1377477476576754,900767
2015-02-1276877476776956,300769
2015-02-1076976976176448,300764
2015-02-0976076875876869,000768
2015-02-0675275574575326,400753
2015-02-0574575273975036,100750
2015-02-0474175473674861,700748
2015-02-0374474473273339,600733
2015-02-0274474573974228,000742
2015-01-3074374573974421,500744
2015-01-2973574673373733,900737
2015-01-2873774073473842,300738
2015-01-2773374073174065,300740
2015-01-2672773272373029,900730
2015-01-2373073172372756,500727
2015-01-2272873172272733,100727
2015-01-2174174173073126,000731
2015-01-2073073673073639,000736
2015-01-1973473472872821,100728
2015-01-1673173472473041,900730
2015-01-1572973772973542,400735
2015-01-1474074273173150,300731
2015-01-1374174273374142,000741
2015-01-0974775274374741,000747
2015-01-0873675273674674,300746
2015-01-0773075073074353,100743
2015-01-0675575874474466,500744
2015-01-0576077275876561,000765

分割・併合履歴 : [1990-03-27]1株→1.1株