6584 三桜工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	606	616	606	612	94,000	612
2022-12-29	594	606	591	606	90,500	606
2022-12-28	599	602	592	598	175,900	598
2022-12-27	603	606	595	599	181,000	599
2022-12-26	602	608	599	600	177,300	600
2022-12-23	605	610	601	606	205,300	606
2022-12-22	609	645	607	614	512,600	614
2022-12-21	616	620	602	602	246,800	602
2022-12-20	631	634	611	619	251,100	619
2022-12-19	637	640	629	633	103,600	633
2022-12-16	640	651	640	641	114,100	641
2022-12-15	650	655	646	648	59,300	648
2022-12-14	645	655	642	653	119,300	653
2022-12-13	637	643	635	639	104,800	639
2022-12-12	641	643	635	635	100,700	635
2022-12-09	644	652	641	643	104,300	643
2022-12-08	663	663	641	644	218,200	644
2022-12-07	655	667	655	662	148,600	662
2022-12-06	661	670	657	657	156,100	657
2022-12-05	666	671	658	664	147,200	664
2022-12-02	675	675	654	665	191,400	665
2022-12-01	678	682	672	678	146,400	678
2022-11-30	675	678	664	669	162,500	669
2022-11-29	690	705	674	677	689,600	677
2022-11-28	673	676	666	670	87,400	670
2022-11-25	666	670	662	667	91,200	667
2022-11-24	667	668	662	666	90,200	666
2022-11-22	660	664	657	660	99,400	660
2022-11-21	655	657	651	656	75,800	656
2022-11-18	660	660	650	650	77,900	650
2022-11-17	650	658	650	652	51,700	652
2022-11-16	660	665	649	652	162,900	652
2022-11-15	663	665	654	661	115,000	661
2022-11-14	670	687	663	663	144,600	663
2022-11-11	686	689	674	681	133,600	681
2022-11-10	688	688	675	676	103,100	676
2022-11-09	699	701	690	693	65,800	693
2022-11-08	687	699	685	695	87,100	695
2022-11-07	687	691	681	681	59,300	681
2022-11-04	670	684	670	682	113,300	682
2022-11-02	673	686	673	678	165,500	678
2022-11-01	679	680	671	675	56,700	675
2022-10-31	665	681	665	679	56,200	679
2022-10-28	664	673	662	662	140,700	662
2022-10-27	675	676	666	668	44,000	668
2022-10-26	676	680	669	669	81,100	669
2022-10-25	663	672	659	672	86,200	672
2022-10-24	670	672	659	659	62,800	659
2022-10-21	663	669	660	663	68,000	663
2022-10-20	673	676	658	668	146,900	668
2022-10-19	685	690	677	680	72,100	680
2022-10-18	696	696	682	687	69,100	687
2022-10-17	687	690	683	687	33,900	687
2022-10-14	692	697	685	693	69,700	693
2022-10-13	688	691	677	680	61,700	680
2022-10-12	690	694	682	688	53,800	688
2022-10-11	691	700	685	697	63,500	697
2022-10-07	688	710	684	705	118,300	705
2022-10-06	698	707	694	703	105,600	703
2022-10-05	700	710	698	698	104,900	698
2022-10-04	696	698	689	692	120,600	692
2022-10-03	663	681	658	679	164,900	679
2022-09-30	683	684	660	665	94,300	665
2022-09-29	694	695	676	686	124,800	686
2022-09-28	688	688	671	686	143,900	686
2022-09-27	683	697	683	688	123,100	688
2022-09-26	705	705	681	683	185,500	683
2022-09-22	711	718	708	715	75,200	715
2022-09-21	723	723	712	721	132,700	721
2022-09-20	727	741	724	730	90,400	730
2022-09-16	743	745	716	722	239,900	722
2022-09-15	748	752	742	748	79,400	748
2022-09-14	734	754	734	751	136,200	751
2022-09-13	760	762	754	755	76,500	755
2022-09-12	772	774	757	757	107,600	757
2022-09-09	769	776	762	765	151,200	765
2022-09-08	759	770	757	769	194,300	769
2022-09-07	761	761	745	752	165,200	752
2022-09-06	769	777	757	764	185,300	764
2022-09-05	741	771	737	769	270,000	769
2022-09-02	743	745	734	743	85,800	743
2022-09-01	749	751	738	741	161,100	741
2022-08-31	752	766	751	757	127,800	757
2022-08-30	773	773	758	759	72,500	759
2022-08-29	744	763	744	762	159,800	762
2022-08-26	783	784	773	774	116,300	774
2022-08-25	764	781	756	780	124,500	780
2022-08-24	764	776	761	764	119,900	764
2022-08-23	776	783	762	764	207,500	764
2022-08-22	778	790	775	788	209,300	788
2022-08-19	789	791	775	777	190,400	777
2022-08-18	748	792	744	788	428,200	788
2022-08-17	729	759	729	756	350,500	756
2022-08-16	731	731	721	723	96,700	723
2022-08-15	729	737	723	731	115,500	731
2022-08-12	720	729	710	725	193,600	725
2022-08-10	697	708	690	708	142,000	708
2022-08-09	705	723	697	697	362,300	697
2022-08-08	711	722	706	720	176,900	720
2022-08-05	705	720	704	720	184,700	720
2022-08-04	706	712	702	708	132,600	708
2022-08-03	709	711	701	702	99,900	702
2022-08-02	702	711	697	708	98,300	708
2022-08-01	702	709	695	709	114,000	709
2022-07-29	705	705	691	694	159,000	694
2022-07-28	713	713	701	707	134,900	707
2022-07-27	706	710	696	708	95,700	708
2022-07-26	709	715	706	706	74,600	706
2022-07-25	717	718	700	705	161,900	705
2022-07-22	738	738	720	720	164,200	720
2022-07-21	729	741	725	738	188,800	738
2022-07-20	734	739	722	726	217,700	726
2022-07-19	701	720	701	720	176,900	720
2022-07-15	705	707	694	696	103,600	696
2022-07-14	696	709	688	709	110,600	709
2022-07-13	692	701	689	700	211,900	700
2022-07-12	690	690	675	682	134,500	682
2022-07-11	689	695	687	694	223,700	694
2022-07-08	670	683	667	675	246,000	675
2022-07-07	652	668	652	667	171,500	667
2022-07-06	650	654	646	650	97,100	650
2022-07-05	656	660	648	659	106,200	659
2022-07-04	655	659	646	654	171,400	654
2022-07-01	651	651	637	646	169,200	646
2022-06-30	664	664	652	654	115,500	654
2022-06-29	666	666	656	665	148,100	665
2022-06-28	665	670	655	667	147,200	667
2022-06-27	671	679	663	668	181,200	668
2022-06-24	657	663	651	651	77,200	651
2022-06-23	654	660	651	659	96,900	659
2022-06-22	667	667	646	647	90,000	647
2022-06-21	645	660	644	657	177,700	657
2022-06-20	641	648	622	629	152,400	629
2022-06-17	640	642	631	642	179,400	642
2022-06-16	652	664	651	656	116,200	656
2022-06-15	656	661	645	645	134,600	645
2022-06-14	652	658	642	658	209,900	658
2022-06-13	670	675	665	667	153,000	667
2022-06-10	682	687	676	682	183,100	682
2022-06-09	690	699	685	692	199,600	692
2022-06-08	676	689	676	689	174,200	689
2022-06-07	670	684	670	679	177,500	679
2022-06-06	650	662	648	662	117,900	662
2022-06-03	666	667	651	651	156,800	651
2022-06-02	660	664	652	653	164,200	653
2022-06-01	650	660	645	658	212,200	658
2022-05-31	645	649	639	642	143,700	642
2022-05-30	640	648	635	646	250,200	646
2022-05-27	634	640	632	635	116,800	635
2022-05-26	626	635	621	631	171,900	631
2022-05-25	627	627	616	616	191,200	616
2022-05-24	641	641	627	627	216,600	627
2022-05-23	644	652	639	640	191,400	640
2022-05-20	638	643	634	634	161,400	634
2022-05-19	635	643	630	640	191,000	640
2022-05-18	658	665	642	654	299,000	654
2022-05-17	621	651	620	648	406,900	648
2022-05-16	649	660	624	628	628,900	628
2022-05-13	680	703	679	703	182,400	703
2022-05-12	680	700	677	681	131,500	681
2022-05-11	695	699	681	686	205,400	686
2022-05-10	693	703	685	703	191,100	703
2022-05-09	703	713	698	700	136,700	700
2022-05-06	695	710	695	709	119,500	709
2022-05-02	698	709	694	695	138,900	695
2022-04-28	684	704	679	704	211,000	704
2022-04-27	681	684	671	678	260,600	678
2022-04-26	691	700	688	699	125,300	699
2022-04-25	690	696	683	689	169,400	689
2022-04-22	711	713	701	709	179,800	709
2022-04-21	720	725	711	722	213,600	722
2022-04-20	717	721	710	719	250,700	719
2022-04-19	699	707	693	706	150,700	706
2022-04-18	684	690	679	689	92,200	689
2022-04-15	683	690	682	685	105,500	685
2022-04-14	695	695	687	693	108,800	693
2022-04-13	675	687	673	687	191,100	687
2022-04-12	670	674	665	669	139,700	669
2022-04-11	680	685	666	669	237,000	669
2022-04-08	676	681	670	681	185,600	681
2022-04-07	674	675	667	673	248,200	673
2022-04-06	699	702	691	694	196,300	694
2022-04-05	710	716	706	707	213,400	707
2022-04-04	687	705	684	700	202,000	700
2022-04-01	691	693	683	690	181,100	690
2022-03-31	704	709	700	700	236,400	700
2022-03-30	708	714	701	714	190,500	714
2022-03-29	715	721	705	715	254,300	715
2022-03-28	712	717	705	709	182,400	709
2022-03-25	714	722	707	712	242,500	712
2022-03-24	693	709	688	709	217,900	709
2022-03-23	697	706	691	702	331,200	702
2022-03-22	685	693	682	687	218,900	687
2022-03-18	675	681	667	679	314,600	679
2022-03-17	675	679	666	676	302,400	676
2022-03-16	659	661	646	655	340,500	655
2022-03-15	641	660	635	649	329,400	649
2022-03-14	646	650	636	638	342,000	638
2022-03-11	648	648	626	637	435,300	637
2022-03-10	652	664	649	654	474,900	654
2022-03-09	626	647	620	632	555,800	632
2022-03-08	630	645	615	619	706,000	619
2022-03-07	671	673	637	644	626,800	644
2022-03-04	692	694	676	681	445,900	681
2022-03-03	700	711	693	701	419,800	701
2022-03-02	693	695	679	683	430,800	683
2022-03-01	713	717	703	708	356,200	708
2022-02-28	690	705	686	702	377,400	702
2022-02-25	671	689	669	686	429,100	686
2022-02-24	688	688	659	669	568,300	669
2022-02-22	695	703	685	693	460,900	693
2022-02-21	701	714	688	713	403,600	713
2022-02-18	708	717	702	710	391,100	710
2022-02-17	728	733	719	723	416,200	723
2022-02-16	728	738	721	728	588,900	728
2022-02-15	732	734	715	716	444,500	716
2022-02-14	700	747	700	732	979,900	732
2022-02-10	865	868	841	845	402,300	845
2022-02-09	844	860	844	854	288,800	854
2022-02-08	840	847	831	836	234,300	836
2022-02-07	835	841	823	834	290,000	834
2022-02-04	846	855	830	846	448,900	846
2022-02-03	840	851	830	846	300,800	846
2022-02-02	820	843	820	841	327,200	841
2022-02-01	830	837	809	812	293,800	812
2022-01-31	800	822	794	819	315,600	819
2022-01-28	795	810	783	805	389,200	805
2022-01-27	828	837	782	783	593,600	783
2022-01-26	828	840	822	825	214,400	825
2022-01-25	851	854	815	824	354,500	824
2022-01-24	840	861	832	854	235,300	854
2022-01-21	856	859	837	855	432,400	855
2022-01-20	877	886	856	874	374,700	874
2022-01-19	905	913	872	877	539,600	877
2022-01-18	943	949	914	922	332,500	922
2022-01-17	964	971	944	944	242,200	944
2022-01-14	979	980	961	966	326,200	966
2022-01-13	978	978	964	971	193,000	971
2022-01-12	971	984	971	978	242,700	978
2022-01-11	967	975	953	965	227,300	965
2022-01-07	975	986	948	965	356,300	965
2022-01-06	972	980	956	964	423,200	964
2022-01-05	973	998	971	994	443,300	994
2022-01-04	959	972	952	966	362,800	966

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