6584 三桜工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	788	793	785	787	149,900	787
2023-12-28	767	788	765	788	193,200	788
2023-12-27	762	770	762	769	206,800	769
2023-12-26	766	771	757	761	140,100	761
2023-12-25	767	773	763	764	120,400	764
2023-12-22	765	772	760	767	145,700	767
2023-12-21	772	777	762	763	134,400	763
2023-12-20	792	793	780	780	166,500	780
2023-12-19	761	781	757	778	134,700	778
2023-12-18	767	767	751	760	140,500	760
2023-12-15	754	769	754	768	251,200	768
2023-12-14	784	786	755	755	254,400	755
2023-12-13	785	790	776	783	194,800	783
2023-12-12	809	813	787	788	206,500	788
2023-12-11	816	818	798	807	186,400	807
2023-12-08	819	824	799	801	353,200	801
2023-12-07	848	850	830	834	190,900	834
2023-12-06	841	855	841	852	130,400	852
2023-12-05	852	860	840	840	169,800	840
2023-12-04	868	868	850	855	162,700	855
2023-12-01	875	876	865	867	130,600	867
2023-11-30	868	878	866	873	107,300	873
2023-11-29	881	883	868	868	160,700	868
2023-11-28	899	905	884	890	117,500	890
2023-11-27	908	909	892	894	125,600	894
2023-11-24	898	911	897	899	116,200	899
2023-11-22	888	907	888	893	139,600	893
2023-11-21	906	906	887	896	252,700	896
2023-11-20	940	943	906	906	270,300	906
2023-11-17	932	934	910	930	286,500	930
2023-11-16	950	964	930	937	340,500	937
2023-11-15	962	1,022	943	950	1,073,000	950
2023-11-14	932	932	898	912	269,200	912
2023-11-13	930	932	920	923	212,600	923
2023-11-10	899	915	894	915	132,700	915
2023-11-09	889	917	885	914	183,300	914
2023-11-08	920	928	884	884	249,300	884
2023-11-07	914	921	909	915	91,200	915
2023-11-06	920	920	901	913	176,600	913
2023-11-02	898	910	883	890	220,000	890
2023-11-01	890	891	877	885	156,300	885
2023-10-31	870	875	858	871	150,100	871
2023-10-30	879	879	860	866	165,500	866
2023-10-27	864	889	864	889	107,500	889
2023-10-26	860	872	852	861	156,800	861
2023-10-25	880	885	868	870	81,000	870
2023-10-24	858	873	839	868	179,700	868
2023-10-23	870	878	862	862	98,300	862
2023-10-20	874	884	859	878	160,200	878
2023-10-19	885	889	871	877	133,100	877
2023-10-18	886	893	877	893	144,500	893
2023-10-17	890	897	870	879	162,800	879
2023-10-16	891	898	876	885	238,800	885
2023-10-13	940	940	916	920	147,700	920
2023-10-12	926	949	922	949	125,500	949
2023-10-11	936	942	926	926	143,700	926
2023-10-10	926	937	917	937	174,200	937
2023-10-06	905	916	896	911	142,800	911
2023-10-05	904	917	896	913	171,100	913
2023-10-04	921	927	889	889	371,600	889
2023-10-03	981	982	949	950	299,500	950
2023-10-02	1,000	1,027	986	986	287,000	986
2023-09-29	1,020	1,038	990	996	250,000	996
2023-09-28	1,010	1,036	1,008	1,015	309,100	1,015
2023-09-27	1,000	1,017	988	1,017	275,100	1,017
2023-09-26	1,019	1,021	1,001	1,005	187,900	1,005
2023-09-25	996	1,027	990	1,018	333,000	1,018
2023-09-22	985	995	970	986	214,200	986
2023-09-21	987	1,001	983	992	215,000	992
2023-09-20	1,001	1,010	989	989	225,600	989
2023-09-19	997	1,004	986	1,004	180,200	1,004
2023-09-15	1,009	1,017	1,000	1,000	210,800	1,000
2023-09-14	997	1,007	993	999	162,400	999
2023-09-13	1,010	1,016	992	992	265,800	992
2023-09-12	992	1,011	988	1,002	191,400	1,002
2023-09-11	1,007	1,014	983	983	309,100	983
2023-09-08	1,015	1,020	996	1,000	394,300	1,000
2023-09-07	1,019	1,038	1,016	1,025	389,800	1,025
2023-09-06	992	1,055	992	1,021	1,118,300	1,021
2023-09-05	960	985	956	985	414,300	985
2023-09-04	938	965	936	958	537,900	958
2023-09-01	914	924	907	923	173,900	923
2023-08-31	909	920	903	918	285,700	918
2023-08-30	910	913	902	906	135,500	906
2023-08-29	904	918	902	904	185,200	904
2023-08-28	889	900	886	899	213,800	899
2023-08-25	875	888	872	877	166,300	877
2023-08-24	895	901	883	889	299,500	889
2023-08-23	879	892	863	891	280,100	891
2023-08-22	873	911	866	888	570,200	888
2023-08-21	855	875	836	865	705,000	865
2023-08-18	811	895	803	855	1,788,200	855
2023-08-17	808	818	791	818	193,300	818
2023-08-16	823	824	812	813	140,500	813
2023-08-15	840	840	827	834	99,200	834
2023-08-14	847	868	831	835	269,500	835
2023-08-10	834	847	828	845	244,500	845
2023-08-09	848	850	830	835	133,600	835
2023-08-08	849	852	838	846	124,900	846
2023-08-07	851	853	841	847	156,200	847
2023-08-04	840	857	840	853	106,100	853
2023-08-03	860	860	844	844	226,100	844
2023-08-02	870	880	863	871	150,800	871
2023-08-01	863	884	860	878	252,100	878
2023-07-31	859	869	851	862	179,200	862
2023-07-28	852	853	830	844	293,800	844
2023-07-27	854	860	852	859	103,600	859
2023-07-26	868	869	853	854	129,700	854
2023-07-25	867	880	862	873	210,900	873
2023-07-24	856	868	852	862	129,700	862
2023-07-21	854	858	845	848	131,100	848
2023-07-20	845	875	844	849	385,700	849
2023-07-19	836	838	827	836	115,900	836
2023-07-18	820	832	818	829	163,700	829
2023-07-14	840	843	816	819	172,600	819
2023-07-13	828	843	825	840	186,000	840
2023-07-12	840	842	818	818	200,800	818
2023-07-11	847	853	838	840	150,100	840
2023-07-10	864	864	842	846	290,400	846
2023-07-07	864	882	843	864	407,600	864
2023-07-06	851	906	845	882	856,700	882
2023-07-05	857	858	845	847	116,500	847
2023-07-04	850	858	845	854	133,700	854
2023-07-03	864	878	853	854	307,000	854
2023-06-30	835	858	823	858	404,300	858
2023-06-29	840	844	828	833	148,700	833
2023-06-28	823	836	817	836	224,800	836
2023-06-27	825	825	806	813	170,400	813
2023-06-26	822	832	816	823	199,400	823
2023-06-23	837	843	813	821	228,300	821
2023-06-22	842	845	828	832	226,100	832
2023-06-21	832	849	821	846	185,500	846
2023-06-20	844	845	825	837	240,100	837
2023-06-19	860	869	843	850	386,000	850
2023-06-16	872	877	840	850	658,400	850
2023-06-15	840	870	828	857	875,400	857
2023-06-14	860	861	805	823	1,364,900	823
2023-06-13	749	827	749	825	1,320,500	825
2023-06-12	738	742	733	738	132,000	738
2023-06-09	714	728	708	726	193,800	726
2023-06-08	721	721	703	707	126,400	707
2023-06-07	732	737	710	715	180,400	715
2023-06-06	733	733	716	726	165,300	726
2023-06-05	726	740	726	734	178,000	734
2023-06-02	703	713	700	711	104,500	711
2023-06-01	708	714	702	702	84,800	702
2023-05-31	726	727	705	707	168,500	707
2023-05-30	736	742	726	736	87,800	736
2023-05-29	748	756	738	739	125,800	739
2023-05-26	742	750	725	733	201,300	733
2023-05-25	751	756	742	747	127,100	747
2023-05-24	756	775	755	758	144,600	758
2023-05-23	766	772	750	759	197,300	759
2023-05-22	729	764	729	760	260,800	760
2023-05-19	725	730	720	723	162,300	723
2023-05-18	718	725	707	724	188,400	724
2023-05-17	723	730	711	716	240,400	716
2023-05-16	718	727	713	723	333,200	723
2023-05-15	691	716	689	714	360,000	714
2023-05-12	675	684	675	681	149,700	681
2023-05-11	675	680	670	679	104,000	679
2023-05-10	686	686	669	676	123,900	676
2023-05-09	685	688	680	685	129,000	685
2023-05-08	681	695	680	690	97,100	690
2023-05-02	681	687	673	682	85,800	682
2023-05-01	689	691	683	686	62,100	686
2023-04-28	677	687	677	685	126,000	685
2023-04-27	665	673	664	670	68,100	670
2023-04-26	670	670	660	668	84,900	668
2023-04-25	667	675	667	674	73,900	674
2023-04-24	663	667	660	665	41,000	665
2023-04-21	657	663	653	661	57,300	661
2023-04-20	658	665	657	661	50,200	661
2023-04-19	662	663	657	660	38,600	660
2023-04-18	662	667	660	663	53,700	663
2023-04-17	660	662	656	661	85,200	661
2023-04-14	668	670	659	659	85,200	659
2023-04-13	657	664	652	663	99,600	663
2023-04-12	648	658	648	657	83,900	657
2023-04-11	647	648	640	646	70,000	646
2023-04-10	641	642	636	637	33,700	637
2023-04-07	635	639	633	633	85,000	633
2023-04-06	635	637	627	631	141,700	631
2023-04-05	658	658	649	650	100,700	650
2023-04-04	662	668	657	668	92,200	668
2023-04-03	666	672	661	668	114,000	668
2023-03-31	666	667	657	659	89,600	659
2023-03-30	661	673	653	661	156,800	661
2023-03-29	658	669	656	667	148,700	667
2023-03-28	660	661	650	652	70,000	652
2023-03-27	650	656	642	652	105,300	652
2023-03-24	635	645	632	642	60,700	642
2023-03-23	627	637	622	635	121,600	635
2023-03-22	629	637	628	632	96,800	632
2023-03-20	626	633	619	619	134,500	619
2023-03-17	645	646	626	631	234,100	631
2023-03-16	635	641	621	638	207,700	638
2023-03-15	650	656	645	650	149,100	650
2023-03-14	663	663	635	644	242,200	644
2023-03-13	685	690	671	676	165,600	676
2023-03-10	699	706	693	700	207,100	700
2023-03-09	715	717	710	714	119,400	714
2023-03-08	704	717	699	715	136,000	715
2023-03-07	711	713	698	706	130,300	706
2023-03-06	715	720	708	711	95,900	711
2023-03-03	717	719	712	713	111,400	713
2023-03-02	716	716	704	713	120,700	713
2023-03-01	700	725	700	717	191,400	717
2023-02-28	708	711	700	706	131,300	706
2023-02-27	703	714	703	710	90,500	710
2023-02-24	694	706	692	704	164,800	704
2023-02-22	686	696	679	694	181,300	694
2023-02-21	682	695	679	691	119,900	691
2023-02-20	680	682	676	679	97,400	679
2023-02-17	668	677	668	675	60,100	675
2023-02-16	672	676	668	674	154,000	674
2023-02-15	662	675	659	668	168,100	668
2023-02-14	646	664	644	656	158,800	656
2023-02-13	635	647	625	636	234,900	636
2023-02-10	658	658	648	648	105,600	648
2023-02-09	652	665	652	662	65,200	662
2023-02-08	660	661	651	655	89,300	655
2023-02-07	654	664	654	659	128,200	659
2023-02-06	649	655	644	653	152,500	653
2023-02-03	642	644	640	643	79,900	643
2023-02-02	648	650	639	642	71,400	642
2023-02-01	646	649	642	648	90,500	648
2023-01-31	645	649	640	642	121,100	642
2023-01-30	646	650	641	642	87,100	642
2023-01-27	645	647	643	646	52,600	646
2023-01-26	649	651	642	645	71,900	645
2023-01-25	642	649	642	647	48,500	647
2023-01-24	650	650	642	646	90,800	646
2023-01-23	646	660	641	643	96,600	643
2023-01-20	639	641	636	640	34,000	640
2023-01-19	643	648	638	639	79,100	639
2023-01-18	641	654	636	651	86,200	651
2023-01-17	636	642	635	637	87,500	637
2023-01-16	634	639	630	631	61,100	631
2023-01-13	644	652	634	637	104,700	637
2023-01-12	640	648	635	644	99,900	644
2023-01-11	632	640	632	637	82,200	637
2023-01-10	627	631	624	630	85,500	630
2023-01-06	610	624	610	618	90,400	618
2023-01-05	605	612	604	611	62,900	611
2023-01-04	612	612	602	605	87,300	605

分割・併合履歴： [1990-03-27]1株→1.1株