7255 (株)桜井製作所 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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 472 | 472 | 462 | 467 | 4,300 | 467 |
| 2022-05-18 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2022-05-17 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2022-05-16 | 470 | 470 | 470 | 470 | 1,800 | 470 |
| 2022-05-13 | 471 | 471 | 470 | 470 | 2,600 | 470 |
| 2022-05-12 | 472 | 478 | 469 | 471 | 4,700 | 471 |
| 2022-05-11 | 473 | 473 | 472 | 472 | 1,700 | 472 |
| 2022-05-10 | 473 | 473 | 473 | 473 | 600 | 473 |
| 2022-05-09 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2022-05-06 | 471 | 482 | 471 | 481 | 9,200 | 481 |
| 2022-05-02 | 467 | 476 | 467 | 476 | 5,200 | 476 |
| 2022-04-28 | 490 | 490 | 465 | 473 | 6,300 | 473 |
| 2022-04-27 | - | - | - | 483 | - | 483 |
| 2022-04-26 | 477 | 483 | 476 | 483 | 3,300 | 483 |
| 2022-04-25 | 470 | 477 | 470 | 477 | 900 | 477 |
| 2022-04-22 | 466 | 466 | 466 | 466 | 500 | 466 |
| 2022-04-21 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2022-04-20 | 463 | 468 | 463 | 468 | 600 | 468 |
| 2022-04-19 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2022-04-18 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2022-04-15 | 457 | 461 | 457 | 459 | 400 | 459 |
| 2022-04-14 | 457 | 459 | 457 | 459 | 2,300 | 459 |
| 2022-04-13 | 463 | 464 | 445 | 457 | 6,600 | 457 |
| 2022-04-12 | 463 | 469 | 463 | 469 | 700 | 469 |
| 2022-04-11 | 469 | 469 | 469 | 469 | 300 | 469 |
| 2022-04-08 | 470 | 470 | 468 | 468 | 400 | 468 |
| 2022-04-07 | 470 | 470 | 468 | 468 | 200 | 468 |
| 2022-04-06 | - | - | - | 473 | - | 473 |
| 2022-04-05 | - | - | - | 473 | - | 473 |
| 2022-04-04 | - | - | - | 473 | - | 473 |
| 2022-04-01 | - | - | - | 473 | - | 473 |
| 2022-03-31 | - | - | - | 473 | - | 473 |
| 2022-03-30 | 468 | 473 | 468 | 473 | 300 | 473 |
| 2022-03-29 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2022-03-28 | 475 | 475 | 470 | 472 | 5,400 | 472 |
| 2022-03-25 | 481 | 483 | 478 | 480 | 4,800 | 480 |
| 2022-03-24 | 480 | 483 | 480 | 480 | 900 | 480 |
| 2022-03-23 | 477 | 480 | 477 | 480 | 300 | 480 |
| 2022-03-22 | 474 | 475 | 472 | 475 | 1,200 | 475 |
| 2022-03-18 | 471 | 471 | 470 | 471 | 600 | 471 |
| 2022-03-17 | 474 | 474 | 470 | 474 | 3,000 | 474 |
| 2022-03-16 | 466 | 474 | 466 | 474 | 200 | 474 |
| 2022-03-15 | 473 | 473 | 471 | 471 | 200 | 471 |
| 2022-03-14 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2022-03-11 | 470 | 470 | 465 | 465 | 600 | 465 |
| 2022-03-10 | 465 | 470 | 465 | 470 | 200 | 470 |
| 2022-03-09 | 467 | 467 | 459 | 460 | 1,700 | 460 |
| 2022-03-08 | 460 | 462 | 460 | 462 | 1,200 | 462 |
| 2022-03-07 | 476 | 476 | 468 | 468 | 600 | 468 |
| 2022-03-04 | 468 | 479 | 465 | 478 | 2,300 | 478 |
| 2022-03-03 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2022-03-02 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2022-03-01 | 475 | 476 | 469 | 469 | 1,000 | 469 |
| 2022-02-28 | 477 | 477 | 475 | 475 | 2,100 | 475 |
| 2022-02-25 | 472 | 477 | 472 | 477 | 900 | 477 |
| 2022-02-24 | 463 | 469 | 463 | 469 | 2,200 | 469 |
| 2022-02-22 | 465 | 470 | 465 | 470 | 700 | 470 |
| 2022-02-21 | 471 | 471 | 465 | 467 | 600 | 467 |
| 2022-02-18 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2022-02-17 | 468 | 468 | 468 | 468 | 500 | 468 |
| 2022-02-16 | 468 | 469 | 468 | 469 | 200 | 469 |
| 2022-02-15 | 467 | 467 | 465 | 466 | 300 | 466 |
| 2022-02-14 | 478 | 478 | 463 | 467 | 2,200 | 467 |
| 2022-02-10 | 478 | 481 | 472 | 472 | 3,100 | 472 |
| 2022-02-09 | 476 | 477 | 475 | 475 | 600 | 475 |
| 2022-02-08 | 473 | 477 | 473 | 477 | 500 | 477 |
| 2022-02-07 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2022-02-04 | 470 | 472 | 470 | 471 | 700 | 471 |
| 2022-02-03 | 474 | 474 | 461 | 470 | 5,000 | 470 |
| 2022-02-02 | 475 | 476 | 475 | 476 | 600 | 476 |
| 2022-02-01 | 475 | 475 | 475 | 475 | 400 | 475 |
| 2022-01-31 | 476 | 478 | 476 | 478 | 700 | 478 |
| 2022-01-28 | 476 | 477 | 476 | 477 | 700 | 477 |
| 2022-01-27 | 483 | 483 | 473 | 473 | 1,000 | 473 |
| 2022-01-26 | 485 | 485 | 479 | 479 | 2,200 | 479 |
| 2022-01-25 | 479 | 487 | 477 | 487 | 900 | 487 |
| 2022-01-24 | 477 | 478 | 477 | 478 | 400 | 478 |
| 2022-01-21 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2022-01-20 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2022-01-19 | 476 | 476 | 473 | 475 | 1,500 | 475 |
| 2022-01-18 | 482 | 482 | 480 | 480 | 1,100 | 480 |
| 2022-01-17 | 483 | 483 | 483 | 483 | 200 | 483 |
| 2022-01-14 | 484 | 484 | 481 | 483 | 400 | 483 |
| 2022-01-13 | 481 | 484 | 480 | 484 | 1,400 | 484 |
| 2022-01-12 | 480 | 481 | 480 | 481 | 3,800 | 481 |
| 2022-01-11 | 478 | 480 | 478 | 480 | 600 | 480 |
| 2022-01-07 | 478 | 478 | 476 | 476 | 500 | 476 |
| 2022-01-06 | 478 | 479 | 478 | 479 | 300 | 479 |
| 2022-01-05 | 482 | 482 | 478 | 478 | 1,700 | 478 |
| 2022-01-04 | 483 | 486 | 480 | 485 | 2,200 | 485 |
分割・併合履歴 ： なし
