6584 三桜工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	938	952	934	946	183,700	946
2021-12-29	936	948	933	944	213,400	944
2021-12-28	935	941	922	936	433,000	936
2021-12-27	940	943	921	921	303,500	921
2021-12-24	945	951	937	944	326,500	944
2021-12-23	922	945	914	942	421,600	942
2021-12-22	893	914	893	914	405,000	914
2021-12-21	904	913	885	886	510,600	886
2021-12-20	942	944	893	893	646,300	893
2021-12-17	976	976	954	955	464,600	955
2021-12-16	985	991	976	980	305,200	980
2021-12-15	957	980	953	962	515,500	962
2021-12-14	965	969	940	948	457,600	948
2021-12-13	1,017	1,017	968	974	487,600	974
2021-12-10	990	1,018	988	1,001	477,100	1,001
2021-12-09	1,019	1,019	991	993	312,800	993
2021-12-08	1,026	1,032	1,015	1,017	385,000	1,017
2021-12-07	1,015	1,023	1,007	1,018	442,900	1,018
2021-12-06	1,006	1,011	996	1,000	224,900	1,000
2021-12-03	971	1,004	971	1,003	313,000	1,003
2021-12-02	961	983	947	970	416,400	970
2021-12-01	937	980	926	976	580,200	976
2021-11-30	966	977	937	937	560,700	937
2021-11-29	963	980	949	952	640,000	952
2021-11-26	1,016	1,016	973	991	585,400	991
2021-11-25	1,020	1,026	1,009	1,020	216,900	1,020
2021-11-24	1,029	1,043	1,005	1,016	290,400	1,016
2021-11-22	1,021	1,028	1,004	1,026	267,400	1,026
2021-11-19	1,033	1,038	1,021	1,031	262,400	1,031
2021-11-18	1,035	1,047	1,024	1,039	503,800	1,039
2021-11-17	1,070	1,075	1,050	1,050	343,800	1,050
2021-11-16	1,053	1,070	1,047	1,065	454,800	1,065
2021-11-15	1,036	1,046	1,028	1,046	606,500	1,046
2021-11-12	992	1,034	992	1,019	932,400	1,019
2021-11-11	980	989	961	964	644,700	964
2021-11-10	994	1,000	975	983	342,900	983
2021-11-09	1,012	1,019	994	994	341,300	994
2021-11-08	1,010	1,018	998	1,013	277,900	1,013
2021-11-05	1,030	1,031	998	1,002	454,100	1,002
2021-11-04	1,016	1,045	1,011	1,043	485,000	1,043
2021-11-02	1,025	1,029	1,003	1,006	196,200	1,006
2021-11-01	1,029	1,032	1,013	1,023	211,500	1,023
2021-10-29	1,010	1,014	998	1,006	222,000	1,006
2021-10-28	1,013	1,032	1,005	1,009	478,700	1,009
2021-10-27	1,029	1,032	1,010	1,019	164,000	1,019
2021-10-26	1,017	1,036	1,002	1,032	212,500	1,032
2021-10-25	1,001	1,011	994	1,007	198,400	1,007
2021-10-22	1,010	1,031	1,003	1,017	212,400	1,017
2021-10-21	1,033	1,053	1,025	1,025	267,900	1,025
2021-10-20	1,078	1,078	1,036	1,038	306,500	1,038
2021-10-19	1,075	1,080	1,054	1,064	363,600	1,064
2021-10-18	1,051	1,067	1,050	1,064	290,000	1,064
2021-10-15	1,029	1,048	1,025	1,048	353,300	1,048
2021-10-14	1,008	1,020	1,005	1,020	235,500	1,020
2021-10-13	1,025	1,035	1,017	1,018	223,200	1,018
2021-10-12	1,032	1,035	1,026	1,029	272,900	1,029
2021-10-11	1,020	1,032	1,011	1,032	322,800	1,032
2021-10-08	1,012	1,020	1,001	1,005	384,900	1,005
2021-10-07	972	997	969	984	383,500	984
2021-10-06	990	1,007	970	983	526,500	983
2021-10-05	977	990	949	979	754,900	979
2021-10-04	1,021	1,027	975	983	620,700	983
2021-10-01	1,015	1,030	999	1,001	637,600	1,001
2021-09-30	1,051	1,053	1,021	1,022	493,500	1,022
2021-09-29	1,049	1,060	1,032	1,054	487,400	1,054
2021-09-28	1,084	1,087	1,055	1,068	359,200	1,068
2021-09-27	1,075	1,085	1,066	1,069	386,200	1,069
2021-09-24	1,068	1,076	1,061	1,069	501,900	1,069
2021-09-22	1,057	1,064	1,021	1,027	879,100	1,027
2021-09-21	1,052	1,076	1,051	1,062	699,500	1,062
2021-09-17	1,099	1,113	1,091	1,110	460,600	1,110
2021-09-16	1,119	1,130	1,085	1,100	642,900	1,100
2021-09-15	1,135	1,136	1,104	1,116	600,900	1,116
2021-09-14	1,127	1,145	1,124	1,138	514,500	1,138
2021-09-13	1,111	1,119	1,095	1,119	1,025,500	1,119
2021-09-10	1,149	1,155	1,131	1,141	708,200	1,141
2021-09-09	1,162	1,178	1,139	1,139	1,379,900	1,139
2021-09-08	1,123	1,184	1,117	1,162	2,580,600	1,162
2021-09-07	1,113	1,119	1,095	1,106	588,300	1,106
2021-09-06	1,117	1,117	1,089	1,107	708,200	1,107
2021-09-03	1,101	1,111	1,093	1,100	586,400	1,100
2021-09-02	1,117	1,127	1,090	1,097	890,200	1,097
2021-09-01	1,125	1,141	1,103	1,124	977,000	1,124
2021-08-31	1,097	1,128	1,092	1,122	851,600	1,122
2021-08-30	1,077	1,109	1,071	1,106	955,900	1,106
2021-08-27	1,076	1,077	1,045	1,061	793,900	1,061
2021-08-26	1,088	1,099	1,073	1,076	813,600	1,076
2021-08-25	1,112	1,122	1,072	1,079	1,020,800	1,079
2021-08-24	1,112	1,129	1,092	1,098	894,400	1,098
2021-08-23	1,116	1,128	1,093	1,094	1,058,300	1,094
2021-08-20	1,173	1,183	1,099	1,104	1,771,700	1,104
2021-08-19	1,237	1,238	1,180	1,181	1,405,400	1,181
2021-08-18	1,285	1,287	1,248	1,258	888,300	1,258
2021-08-17	1,334	1,350	1,270	1,273	868,300	1,273
2021-08-16	1,381	1,390	1,318	1,320	932,700	1,320
2021-08-13	1,414	1,425	1,378	1,387	920,500	1,387
2021-08-12	1,375	1,412	1,365	1,410	1,816,700	1,410
2021-08-11	1,280	1,395	1,274	1,395	3,595,200	1,395
2021-08-10	1,205	1,274	1,188	1,272	1,335,500	1,272
2021-08-06	1,242	1,330	1,193	1,200	3,962,700	1,200
2021-08-05	1,225	1,245	1,205	1,225	460,500	1,225
2021-08-04	1,256	1,256	1,220	1,233	356,300	1,233
2021-08-03	1,254	1,273	1,248	1,254	409,400	1,254
2021-08-02	1,240	1,254	1,229	1,252	407,400	1,252
2021-07-30	1,246	1,250	1,227	1,234	505,400	1,234
2021-07-29	1,240	1,251	1,215	1,250	590,800	1,250
2021-07-28	1,233	1,253	1,214	1,230	882,700	1,230
2021-07-27	1,181	1,238	1,181	1,223	802,800	1,223
2021-07-26	1,151	1,190	1,143	1,180	665,800	1,180
2021-07-21	1,160	1,169	1,124	1,126	776,000	1,126
2021-07-20	1,194	1,204	1,130	1,130	1,620,000	1,130
2021-07-19	1,262	1,264	1,213	1,219	780,500	1,219
2021-07-16	1,235	1,285	1,231	1,274	1,096,000	1,274
2021-07-15	1,219	1,258	1,206	1,250	1,062,200	1,250
2021-07-14	1,197	1,225	1,192	1,219	392,300	1,219
2021-07-13	1,194	1,215	1,191	1,207	463,100	1,207
2021-07-12	1,177	1,191	1,170	1,186	324,200	1,186
2021-07-09	1,138	1,156	1,128	1,154	617,200	1,154
2021-07-08	1,178	1,193	1,155	1,161	467,100	1,161
2021-07-07	1,170	1,189	1,161	1,186	398,200	1,186
2021-07-06	1,170	1,197	1,168	1,194	410,000	1,194
2021-07-05	1,162	1,177	1,148	1,173	379,100	1,173
2021-07-02	1,159	1,167	1,144	1,161	458,900	1,161
2021-07-01	1,172	1,189	1,143	1,156	682,100	1,156
2021-06-30	1,207	1,208	1,173	1,173	705,300	1,173
2021-06-29	1,210	1,216	1,197	1,210	398,700	1,210
2021-06-28	1,232	1,243	1,207	1,212	765,200	1,212
2021-06-25	1,215	1,237	1,212	1,223	591,000	1,223
2021-06-24	1,214	1,226	1,198	1,201	509,900	1,201
2021-06-23	1,205	1,226	1,184	1,220	818,800	1,220
2021-06-22	1,197	1,207	1,180	1,204	782,200	1,204
2021-06-21	1,176	1,205	1,167	1,167	1,328,800	1,167
2021-06-18	1,290	1,290	1,210	1,218	2,716,500	1,218
2021-06-17	1,240	1,293	1,222	1,275	1,994,300	1,275
2021-06-16	1,284	1,330	1,222	1,229	5,480,800	1,229
2021-06-15	1,208	1,245	1,203	1,244	871,000	1,244
2021-06-14	1,180	1,210	1,178	1,207	447,100	1,207
2021-06-11	1,200	1,206	1,168	1,181	490,900	1,181
2021-06-10	1,210	1,224	1,198	1,201	457,600	1,201
2021-06-09	1,230	1,243	1,202	1,214	749,500	1,214
2021-06-08	1,248	1,250	1,213	1,221	711,800	1,221
2021-06-07	1,263	1,266	1,214	1,246	1,492,900	1,246
2021-06-04	1,197	1,233	1,181	1,233	1,050,200	1,233
2021-06-03	1,128	1,195	1,125	1,193	1,140,500	1,193
2021-06-02	1,120	1,136	1,108	1,130	626,100	1,130
2021-06-01	1,099	1,121	1,091	1,111	382,800	1,111
2021-05-31	1,130	1,133	1,096	1,100	554,800	1,100
2021-05-28	1,120	1,134	1,113	1,130	432,200	1,130
2021-05-27	1,123	1,131	1,105	1,107	380,300	1,107
2021-05-26	1,101	1,118	1,095	1,114	362,100	1,114
2021-05-25	1,135	1,138	1,106	1,115	587,100	1,115
2021-05-24	1,132	1,165	1,127	1,137	895,800	1,137
2021-05-21	1,110	1,117	1,093	1,097	387,100	1,097
2021-05-20	1,084	1,119	1,084	1,106	421,100	1,106
2021-05-19	1,080	1,126	1,078	1,095	547,600	1,095
2021-05-18	1,049	1,114	1,048	1,107	861,500	1,107
2021-05-17	1,130	1,143	1,019	1,034	1,647,200	1,034
2021-05-14	1,125	1,125	1,081	1,101	711,000	1,101
2021-05-13	1,092	1,133	1,080	1,100	831,700	1,100
2021-05-12	1,125	1,151	1,086	1,113	892,200	1,113
2021-05-11	1,189	1,190	1,140	1,143	778,200	1,143
2021-05-10	1,230	1,235	1,205	1,209	413,600	1,209
2021-05-07	1,195	1,228	1,182	1,224	591,100	1,224
2021-05-06	1,202	1,224	1,176	1,195	889,300	1,195
2021-04-30	1,186	1,192	1,154	1,155	528,000	1,155
2021-04-28	1,160	1,190	1,153	1,184	508,700	1,184
2021-04-27	1,169	1,184	1,161	1,163	404,200	1,163
2021-04-26	1,184	1,198	1,167	1,169	591,900	1,169
2021-04-23	1,187	1,211	1,172	1,183	579,600	1,183
2021-04-22	1,206	1,238	1,199	1,210	813,100	1,210
2021-04-21	1,195	1,204	1,168	1,176	729,800	1,176
2021-04-20	1,243	1,258	1,221	1,232	660,700	1,232
2021-04-19	1,239	1,265	1,233	1,264	781,400	1,264
2021-04-16	1,212	1,225	1,195	1,224	679,100	1,224
2021-04-15	1,165	1,217	1,165	1,211	820,100	1,211
2021-04-14	1,163	1,176	1,152	1,170	609,500	1,170
2021-04-13	1,148	1,197	1,143	1,179	841,000	1,179
2021-04-12	1,150	1,163	1,125	1,150	778,400	1,150
2021-04-09	1,141	1,174	1,138	1,155	686,100	1,155
2021-04-08	1,173	1,178	1,143	1,149	878,000	1,149
2021-04-07	1,198	1,220	1,175	1,191	952,900	1,191
2021-04-06	1,250	1,251	1,163	1,184	1,795,400	1,184
2021-04-05	1,284	1,284	1,243	1,249	810,900	1,249
2021-04-02	1,282	1,304	1,275	1,281	913,500	1,281
2021-04-01	1,315	1,326	1,265	1,272	1,267,500	1,272
2021-03-31	1,297	1,315	1,267	1,292	1,447,900	1,292
2021-03-30	1,229	1,313	1,216	1,307	1,816,000	1,307
2021-03-29	1,290	1,296	1,225	1,241	1,592,700	1,241
2021-03-26	1,263	1,270	1,213	1,264	1,617,000	1,264
2021-03-25	1,230	1,270	1,212	1,241	1,799,000	1,241
2021-03-24	1,307	1,309	1,213	1,221	2,873,800	1,221
2021-03-23	1,370	1,472	1,334	1,345	5,420,100	1,345
2021-03-22	1,368	1,368	1,324	1,325	1,685,000	1,325
2021-03-19	1,285	1,349	1,266	1,341	2,192,300	1,341
2021-03-18	1,237	1,293	1,224	1,286	1,962,300	1,286
2021-03-17	1,222	1,238	1,206	1,220	863,200	1,220
2021-03-16	1,214	1,237	1,181	1,229	1,301,400	1,229
2021-03-15	1,178	1,254	1,176	1,226	2,030,700	1,226
2021-03-12	1,187	1,193	1,150	1,168	1,492,900	1,168
2021-03-11	1,174	1,210	1,127	1,178	2,905,600	1,178
2021-03-10	1,113	1,186	1,103	1,167	2,935,300	1,167
2021-03-09	1,068	1,120	1,025	1,112	2,668,900	1,112
2021-03-08	1,020	1,074	1,007	1,071	2,370,700	1,071
2021-03-05	1,016	1,019	957	1,002	1,838,500	1,002
2021-03-04	1,004	1,043	996	1,034	1,989,700	1,034
2021-03-03	978	997	968	996	828,500	996
2021-03-02	992	1,005	960	972	791,300	972
2021-03-01	965	989	953	987	886,700	987
2021-02-26	975	980	940	948	1,274,000	948
2021-02-25	1,005	1,007	965	996	1,207,600	996
2021-02-24	958	1,004	951	975	1,888,000	975
2021-02-22	977	983	937	940	1,053,900	940
2021-02-19	973	988	945	953	1,358,000	953
2021-02-18	1,027	1,033	985	1,002	1,263,600	1,002
2021-02-17	1,054	1,085	1,015	1,024	2,078,200	1,024
2021-02-16	985	1,074	984	1,059	3,737,300	1,059
2021-02-15	989	1,075	970	983	5,622,100	983
2021-02-12	965	965	925	936	620,900	936
2021-02-10	918	963	913	946	1,429,000	946
2021-02-09	941	941	912	918	530,500	918
2021-02-08	942	947	929	937	661,700	937
2021-02-05	925	948	920	928	939,100	928
2021-02-04	910	926	909	926	520,700	926
2021-02-03	928	941	904	916	939,500	916
2021-02-02	888	929	886	925	1,073,200	925
2021-02-01	860	898	859	889	702,600	889
2021-01-29	901	907	864	869	1,006,200	869
2021-01-28	861	914	856	907	1,553,700	907
2021-01-27	910	915	885	889	909,400	889
2021-01-26	946	946	909	909	1,391,600	909
2021-01-25	950	969	940	961	1,459,800	961
2021-01-22	944	969	930	945	1,379,600	945
2021-01-21	959	964	933	949	1,187,300	949
2021-01-20	925	956	914	955	1,919,100	955
2021-01-19	896	925	892	916	1,562,700	916
2021-01-18	875	894	862	889	680,200	889
2021-01-15	870	890	859	878	1,294,200	878
2021-01-14	905	910	863	864	1,827,000	864
2021-01-13	908	922	894	912	1,510,500	912
2021-01-12	935	935	901	912	1,880,700	912
2021-01-08	933	961	926	944	1,838,500	944
2021-01-07	931	941	916	922	1,476,700	922
2021-01-06	933	945	908	916	1,925,800	916
2021-01-05	914	973	910	935	2,578,200	935
2021-01-04	945	948	894	920	2,094,600	920

分割・併合履歴： [1990-03-27]1株→1.1株