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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 748 | 750 | 744 | 749 | 16,700 | 749 |
| 2015-12-29 | 743 | 745 | 732 | 743 | 20,500 | 743 |
| 2015-12-28 | 733 | 743 | 730 | 739 | 22,500 | 739 |
| 2015-12-25 | 730 | 739 | 720 | 726 | 60,700 | 726 |
| 2015-12-24 | 742 | 748 | 730 | 732 | 43,100 | 732 |
| 2015-12-22 | 741 | 744 | 734 | 737 | 23,400 | 737 |
| 2015-12-21 | 733 | 747 | 728 | 743 | 50,400 | 743 |
| 2015-12-18 | 746 | 755 | 739 | 740 | 39,300 | 740 |
| 2015-12-17 | 747 | 755 | 743 | 743 | 48,100 | 743 |
| 2015-12-16 | 755 | 756 | 742 | 746 | 45,500 | 746 |
| 2015-12-15 | 750 | 757 | 737 | 740 | 42,300 | 740 |
| 2015-12-14 | 741 | 745 | 731 | 744 | 58,800 | 744 |
| 2015-12-11 | 738 | 753 | 738 | 750 | 50,200 | 750 |
| 2015-12-10 | 746 | 749 | 739 | 741 | 39,300 | 741 |
| 2015-12-09 | 746 | 759 | 746 | 754 | 26,600 | 754 |
| 2015-12-08 | 756 | 759 | 747 | 753 | 46,700 | 753 |
| 2015-12-07 | 765 | 768 | 756 | 756 | 56,900 | 756 |
| 2015-12-04 | 756 | 758 | 750 | 755 | 48,900 | 755 |
| 2015-12-03 | 766 | 771 | 761 | 766 | 38,800 | 766 |
| 2015-12-02 | 770 | 771 | 760 | 767 | 43,800 | 767 |
| 2015-12-01 | 758 | 773 | 757 | 770 | 53,800 | 770 |
| 2015-11-30 | 752 | 760 | 752 | 758 | 43,900 | 758 |
| 2015-11-27 | 765 | 765 | 749 | 751 | 54,800 | 751 |
| 2015-11-26 | 763 | 771 | 759 | 760 | 37,300 | 760 |
| 2015-11-25 | 762 | 762 | 756 | 758 | 21,800 | 758 |
| 2015-11-24 | 760 | 763 | 754 | 762 | 40,700 | 762 |
| 2015-11-20 | 757 | 760 | 753 | 760 | 20,900 | 760 |
| 2015-11-19 | 755 | 758 | 751 | 756 | 58,800 | 756 |
| 2015-11-18 | 757 | 758 | 750 | 751 | 39,300 | 751 |
| 2015-11-17 | 752 | 756 | 748 | 750 | 66,600 | 750 |
| 2015-11-16 | 737 | 755 | 737 | 744 | 104,500 | 744 |
| 2015-11-13 | 762 | 767 | 742 | 757 | 191,900 | 757 |
| 2015-11-12 | 795 | 796 | 781 | 792 | 37,500 | 792 |
| 2015-11-11 | 788 | 797 | 782 | 792 | 66,600 | 792 |
| 2015-11-10 | 787 | 792 | 778 | 788 | 93,000 | 788 |
| 2015-11-09 | 789 | 807 | 786 | 801 | 105,100 | 801 |
| 2015-11-06 | 782 | 790 | 776 | 784 | 56,500 | 784 |
| 2015-11-05 | 777 | 782 | 770 | 780 | 73,900 | 780 |
| 2015-11-04 | 779 | 786 | 773 | 779 | 32,600 | 779 |
| 2015-11-02 | 764 | 774 | 764 | 768 | 34,100 | 768 |
| 2015-10-30 | 771 | 774 | 757 | 769 | 57,000 | 769 |
| 2015-10-29 | 783 | 785 | 773 | 774 | 40,500 | 774 |
| 2015-10-28 | 785 | 786 | 776 | 780 | 38,500 | 780 |
| 2015-10-27 | 789 | 789 | 778 | 778 | 25,400 | 778 |
| 2015-10-26 | 790 | 797 | 786 | 789 | 27,400 | 789 |
| 2015-10-23 | 783 | 784 | 773 | 780 | 43,700 | 780 |
| 2015-10-22 | 773 | 776 | 765 | 768 | 11,700 | 768 |
| 2015-10-21 | 761 | 775 | 757 | 773 | 45,700 | 773 |
| 2015-10-20 | 760 | 769 | 756 | 759 | 34,100 | 759 |
| 2015-10-19 | 772 | 775 | 760 | 766 | 39,600 | 766 |
| 2015-10-16 | 779 | 782 | 768 | 772 | 48,900 | 772 |
| 2015-10-15 | 769 | 780 | 762 | 771 | 36,600 | 771 |
| 2015-10-14 | 791 | 791 | 774 | 774 | 31,600 | 774 |
| 2015-10-13 | 794 | 798 | 786 | 789 | 25,200 | 789 |
| 2015-10-09 | 797 | 807 | 794 | 801 | 50,900 | 801 |
| 2015-10-08 | 797 | 799 | 787 | 797 | 53,200 | 797 |
| 2015-10-07 | 774 | 798 | 766 | 796 | 61,600 | 796 |
| 2015-10-06 | 763 | 774 | 754 | 769 | 65,600 | 769 |
| 2015-10-05 | 725 | 757 | 725 | 750 | 53,000 | 750 |
| 2015-10-02 | 713 | 722 | 709 | 722 | 26,300 | 722 |
| 2015-10-01 | 711 | 722 | 702 | 720 | 34,600 | 720 |
| 2015-09-30 | 709 | 723 | 700 | 711 | 46,700 | 711 |
| 2015-09-29 | 718 | 718 | 701 | 703 | 49,100 | 703 |
| 2015-09-28 | 730 | 738 | 719 | 727 | 45,100 | 727 |
| 2015-09-25 | 720 | 736 | 718 | 734 | 50,700 | 734 |
| 2015-09-24 | 736 | 740 | 720 | 720 | 72,000 | 720 |
| 2015-09-18 | 745 | 751 | 737 | 750 | 23,700 | 750 |
| 2015-09-17 | 750 | 755 | 746 | 755 | 30,900 | 755 |
| 2015-09-16 | 746 | 754 | 739 | 748 | 31,200 | 748 |
| 2015-09-15 | 735 | 751 | 735 | 739 | 79,200 | 739 |
| 2015-09-14 | 755 | 756 | 733 | 735 | 44,100 | 735 |
| 2015-09-11 | 728 | 755 | 726 | 755 | 119,900 | 755 |
| 2015-09-10 | 721 | 744 | 717 | 744 | 46,200 | 744 |
| 2015-09-09 | 713 | 734 | 713 | 734 | 42,600 | 734 |
| 2015-09-08 | 703 | 709 | 701 | 701 | 35,900 | 701 |
| 2015-09-07 | 694 | 715 | 694 | 703 | 39,600 | 703 |
| 2015-09-04 | 710 | 715 | 692 | 694 | 87,500 | 694 |
| 2015-09-03 | 712 | 720 | 702 | 705 | 78,000 | 705 |
| 2015-09-02 | 710 | 724 | 705 | 709 | 66,100 | 709 |
| 2015-09-01 | 752 | 754 | 728 | 728 | 82,700 | 728 |
| 2015-08-31 | 777 | 779 | 752 | 761 | 37,100 | 761 |
| 2015-08-28 | 753 | 767 | 745 | 765 | 40,700 | 765 |
| 2015-08-27 | 747 | 748 | 728 | 730 | 58,800 | 730 |
| 2015-08-26 | 719 | 739 | 705 | 734 | 61,800 | 734 |
| 2015-08-25 | 717 | 752 | 690 | 710 | 80,600 | 710 |
| 2015-08-24 | 760 | 768 | 730 | 730 | 56,200 | 730 |
| 2015-08-21 | 791 | 795 | 782 | 782 | 42,000 | 782 |
| 2015-08-20 | 811 | 814 | 806 | 806 | 32,500 | 806 |
| 2015-08-19 | 820 | 826 | 817 | 818 | 17,800 | 818 |
| 2015-08-18 | 827 | 830 | 819 | 827 | 23,800 | 827 |
| 2015-08-17 | 813 | 826 | 812 | 825 | 22,200 | 825 |
| 2015-08-14 | 810 | 818 | 809 | 813 | 14,400 | 813 |
| 2015-08-13 | 820 | 822 | 810 | 816 | 34,800 | 816 |
| 2015-08-12 | 833 | 839 | 823 | 824 | 29,600 | 824 |
| 2015-08-11 | 847 | 847 | 835 | 838 | 29,100 | 838 |
| 2015-08-10 | 835 | 846 | 832 | 846 | 31,100 | 846 |
| 2015-08-07 | 826 | 841 | 822 | 835 | 33,100 | 835 |
| 2015-08-06 | 827 | 836 | 825 | 833 | 27,400 | 833 |
| 2015-08-05 | 821 | 829 | 819 | 824 | 37,400 | 824 |
| 2015-08-04 | 819 | 821 | 814 | 821 | 36,700 | 821 |
| 2015-08-03 | 817 | 823 | 811 | 818 | 36,400 | 818 |
| 2015-07-31 | 808 | 818 | 807 | 817 | 49,700 | 817 |
| 2015-07-30 | 810 | 810 | 805 | 808 | 28,200 | 808 |
| 2015-07-29 | 810 | 810 | 796 | 808 | 36,300 | 808 |
| 2015-07-28 | 808 | 812 | 801 | 810 | 34,300 | 810 |
| 2015-07-27 | 819 | 824 | 812 | 814 | 52,400 | 814 |
| 2015-07-24 | 825 | 827 | 817 | 818 | 24,900 | 818 |
| 2015-07-23 | 817 | 829 | 814 | 829 | 35,100 | 829 |
| 2015-07-22 | 825 | 825 | 815 | 817 | 30,500 | 817 |
| 2015-07-21 | 831 | 835 | 827 | 830 | 17,000 | 830 |
| 2015-07-17 | 831 | 832 | 827 | 827 | 18,600 | 827 |
| 2015-07-16 | 829 | 833 | 825 | 833 | 37,700 | 833 |
| 2015-07-15 | 827 | 830 | 823 | 829 | 34,700 | 829 |
| 2015-07-14 | 815 | 823 | 812 | 822 | 42,800 | 822 |
| 2015-07-13 | 798 | 806 | 798 | 803 | 19,200 | 803 |
| 2015-07-10 | 787 | 797 | 781 | 792 | 53,000 | 792 |
| 2015-07-09 | 788 | 791 | 768 | 790 | 67,100 | 790 |
| 2015-07-08 | 810 | 820 | 796 | 796 | 74,600 | 796 |
| 2015-07-07 | 803 | 817 | 803 | 811 | 44,700 | 811 |
| 2015-07-06 | 810 | 814 | 802 | 803 | 80,700 | 803 |
| 2015-07-03 | 825 | 825 | 816 | 818 | 53,300 | 818 |
| 2015-07-02 | 823 | 830 | 821 | 824 | 58,500 | 824 |
| 2015-07-01 | 831 | 831 | 821 | 822 | 58,500 | 822 |
| 2015-06-30 | 820 | 830 | 816 | 830 | 81,200 | 830 |
| 2015-06-29 | 820 | 828 | 818 | 820 | 94,100 | 820 |
| 2015-06-26 | 844 | 850 | 839 | 840 | 76,600 | 840 |
| 2015-06-25 | 865 | 865 | 850 | 850 | 77,100 | 850 |
| 2015-06-24 | 867 | 872 | 860 | 863 | 89,300 | 863 |
| 2015-06-23 | 867 | 869 | 856 | 869 | 80,300 | 869 |
| 2015-06-22 | 855 | 858 | 846 | 852 | 80,500 | 852 |
| 2015-06-19 | 841 | 846 | 836 | 840 | 105,300 | 840 |
| 2015-06-18 | 853 | 856 | 840 | 840 | 69,500 | 840 |
| 2015-06-17 | 872 | 872 | 851 | 851 | 60,900 | 851 |
| 2015-06-16 | 879 | 883 | 865 | 874 | 59,900 | 874 |
| 2015-06-15 | 870 | 878 | 862 | 878 | 51,100 | 878 |
| 2015-06-12 | 874 | 875 | 855 | 874 | 92,600 | 874 |
| 2015-06-11 | 866 | 872 | 859 | 867 | 66,000 | 867 |
| 2015-06-10 | 862 | 874 | 862 | 871 | 48,200 | 871 |
| 2015-06-09 | 862 | 872 | 862 | 865 | 60,100 | 865 |
| 2015-06-08 | 871 | 874 | 866 | 872 | 38,100 | 872 |
| 2015-06-05 | 867 | 869 | 857 | 869 | 35,100 | 869 |
| 2015-06-04 | 857 | 870 | 855 | 865 | 51,800 | 865 |
| 2015-06-03 | 862 | 865 | 855 | 857 | 26,000 | 857 |
| 2015-06-02 | 857 | 866 | 852 | 863 | 47,700 | 863 |
| 2015-06-01 | 861 | 862 | 844 | 854 | 38,800 | 854 |
| 2015-05-29 | 858 | 861 | 852 | 855 | 29,500 | 855 |
| 2015-05-28 | 857 | 862 | 855 | 856 | 30,500 | 856 |
| 2015-05-27 | 860 | 864 | 848 | 857 | 66,800 | 857 |
| 2015-05-26 | 865 | 869 | 862 | 866 | 30,500 | 866 |
| 2015-05-25 | 867 | 871 | 854 | 869 | 48,500 | 869 |
| 2015-05-22 | 854 | 862 | 844 | 858 | 38,300 | 858 |
| 2015-05-21 | 865 | 867 | 851 | 854 | 42,600 | 854 |
| 2015-05-20 | 865 | 870 | 857 | 865 | 56,900 | 865 |
| 2015-05-19 | 864 | 871 | 860 | 865 | 39,700 | 865 |
| 2015-05-18 | 839 | 864 | 839 | 862 | 44,000 | 862 |
| 2015-05-15 | 830 | 848 | 830 | 838 | 65,300 | 838 |
| 2015-05-14 | 832 | 836 | 826 | 830 | 43,400 | 830 |
| 2015-05-13 | 845 | 853 | 818 | 838 | 158,400 | 838 |
| 2015-05-12 | 884 | 886 | 879 | 884 | 14,000 | 884 |
| 2015-05-11 | 885 | 889 | 871 | 882 | 28,000 | 882 |
| 2015-05-08 | 866 | 876 | 866 | 870 | 25,100 | 870 |
| 2015-05-07 | 855 | 876 | 855 | 863 | 42,100 | 863 |
| 2015-05-01 | 868 | 874 | 859 | 865 | 53,800 | 865 |
| 2015-04-30 | 885 | 885 | 877 | 880 | 49,800 | 880 |
| 2015-04-28 | 876 | 889 | 876 | 886 | 45,000 | 886 |
| 2015-04-27 | 880 | 883 | 873 | 876 | 31,400 | 876 |
| 2015-04-24 | 885 | 885 | 873 | 877 | 35,000 | 877 |
| 2015-04-23 | 882 | 889 | 879 | 880 | 38,200 | 880 |
| 2015-04-22 | 889 | 890 | 878 | 882 | 32,900 | 882 |
| 2015-04-21 | 881 | 890 | 872 | 878 | 61,200 | 878 |
| 2015-04-20 | 882 | 888 | 878 | 879 | 37,000 | 879 |
| 2015-04-17 | 891 | 896 | 889 | 891 | 43,100 | 891 |
| 2015-04-16 | 900 | 900 | 891 | 896 | 37,700 | 896 |
| 2015-04-15 | 890 | 900 | 890 | 898 | 54,600 | 898 |
| 2015-04-14 | 888 | 894 | 882 | 892 | 44,400 | 892 |
| 2015-04-13 | 884 | 889 | 879 | 885 | 54,100 | 885 |
| 2015-04-10 | 890 | 890 | 881 | 887 | 49,500 | 887 |
| 2015-04-09 | 886 | 893 | 883 | 887 | 53,300 | 887 |
| 2015-04-08 | 885 | 892 | 881 | 889 | 56,900 | 889 |
| 2015-04-07 | 872 | 883 | 870 | 879 | 33,700 | 879 |
| 2015-04-06 | 875 | 879 | 872 | 873 | 31,000 | 873 |
| 2015-04-03 | 885 | 885 | 877 | 884 | 35,000 | 884 |
| 2015-04-02 | 874 | 894 | 870 | 874 | 158,600 | 874 |
| 2015-04-01 | 863 | 873 | 859 | 864 | 116,300 | 864 |
| 2015-03-31 | 859 | 875 | 837 | 866 | 107,800 | 866 |
| 2015-03-30 | 848 | 853 | 834 | 851 | 96,200 | 851 |
| 2015-03-27 | 865 | 880 | 855 | 856 | 113,700 | 856 |
| 2015-03-26 | 898 | 900 | 885 | 890 | 124,200 | 890 |
| 2015-03-25 | 918 | 920 | 899 | 900 | 157,800 | 900 |
| 2015-03-24 | 899 | 909 | 897 | 908 | 137,200 | 908 |
| 2015-03-23 | 880 | 899 | 880 | 898 | 107,600 | 898 |
| 2015-03-20 | 873 | 879 | 871 | 874 | 104,600 | 874 |
| 2015-03-19 | 873 | 877 | 866 | 876 | 69,100 | 876 |
| 2015-03-18 | 881 | 882 | 866 | 868 | 101,700 | 868 |
| 2015-03-17 | 880 | 883 | 871 | 880 | 78,800 | 880 |
| 2015-03-16 | 880 | 886 | 865 | 874 | 152,400 | 874 |
| 2015-03-13 | 861 | 887 | 849 | 884 | 271,100 | 884 |
| 2015-03-12 | 847 | 852 | 841 | 848 | 118,200 | 848 |
| 2015-03-11 | 820 | 839 | 820 | 839 | 131,700 | 839 |
| 2015-03-10 | 813 | 835 | 813 | 824 | 134,900 | 824 |
| 2015-03-09 | 810 | 815 | 801 | 807 | 56,900 | 807 |
| 2015-03-06 | 798 | 810 | 797 | 810 | 124,500 | 810 |
| 2015-03-05 | 796 | 798 | 792 | 795 | 45,800 | 795 |
| 2015-03-04 | 790 | 796 | 775 | 795 | 94,500 | 795 |
| 2015-03-03 | 794 | 794 | 783 | 788 | 30,800 | 788 |
| 2015-03-02 | 787 | 794 | 782 | 789 | 53,000 | 789 |
| 2015-02-27 | 790 | 797 | 788 | 790 | 99,500 | 790 |
| 2015-02-26 | 782 | 789 | 779 | 787 | 61,900 | 787 |
| 2015-02-25 | 781 | 784 | 776 | 779 | 38,300 | 779 |
| 2015-02-24 | 777 | 782 | 775 | 779 | 36,200 | 779 |
| 2015-02-23 | 780 | 789 | 777 | 777 | 44,800 | 777 |
| 2015-02-20 | 777 | 788 | 775 | 776 | 75,100 | 776 |
| 2015-02-19 | 776 | 785 | 770 | 785 | 78,400 | 785 |
| 2015-02-18 | 770 | 777 | 770 | 775 | 78,000 | 775 |
| 2015-02-17 | 767 | 769 | 763 | 769 | 40,300 | 769 |
| 2015-02-16 | 767 | 771 | 763 | 764 | 48,200 | 764 |
| 2015-02-13 | 774 | 774 | 765 | 767 | 54,900 | 767 |
| 2015-02-12 | 768 | 774 | 767 | 769 | 56,300 | 769 |
| 2015-02-10 | 769 | 769 | 761 | 764 | 48,300 | 764 |
| 2015-02-09 | 760 | 768 | 758 | 768 | 69,000 | 768 |
| 2015-02-06 | 752 | 755 | 745 | 753 | 26,400 | 753 |
| 2015-02-05 | 745 | 752 | 739 | 750 | 36,100 | 750 |
| 2015-02-04 | 741 | 754 | 736 | 748 | 61,700 | 748 |
| 2015-02-03 | 744 | 744 | 732 | 733 | 39,600 | 733 |
| 2015-02-02 | 744 | 745 | 739 | 742 | 28,000 | 742 |
| 2015-01-30 | 743 | 745 | 739 | 744 | 21,500 | 744 |
| 2015-01-29 | 735 | 746 | 733 | 737 | 33,900 | 737 |
| 2015-01-28 | 737 | 740 | 734 | 738 | 42,300 | 738 |
| 2015-01-27 | 733 | 740 | 731 | 740 | 65,300 | 740 |
| 2015-01-26 | 727 | 732 | 723 | 730 | 29,900 | 730 |
| 2015-01-23 | 730 | 731 | 723 | 727 | 56,500 | 727 |
| 2015-01-22 | 728 | 731 | 722 | 727 | 33,100 | 727 |
| 2015-01-21 | 741 | 741 | 730 | 731 | 26,000 | 731 |
| 2015-01-20 | 730 | 736 | 730 | 736 | 39,000 | 736 |
| 2015-01-19 | 734 | 734 | 728 | 728 | 21,100 | 728 |
| 2015-01-16 | 731 | 734 | 724 | 730 | 41,900 | 730 |
| 2015-01-15 | 729 | 737 | 729 | 735 | 42,400 | 735 |
| 2015-01-14 | 740 | 742 | 731 | 731 | 50,300 | 731 |
| 2015-01-13 | 741 | 742 | 733 | 741 | 42,000 | 741 |
| 2015-01-09 | 747 | 752 | 743 | 747 | 41,000 | 747 |
| 2015-01-08 | 736 | 752 | 736 | 746 | 74,300 | 746 |
| 2015-01-07 | 730 | 750 | 730 | 743 | 53,100 | 743 |
| 2015-01-06 | 755 | 758 | 744 | 744 | 66,500 | 744 |
| 2015-01-05 | 760 | 772 | 758 | 765 | 61,000 | 765 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
