7255 (株)桜井製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,700 | 1,140 |
| 2004-12-27 | 1,040 | 1,140 | 1,040 | 1,140 | 1,400 | 1,140 |
| 2004-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-12-20 | 1,040 | 1,040 | 1,040 | 1,040 | 3,400 | 1,040 |
| 2004-12-17 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2004-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2004-12-02 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2004-11-30 | 1,010 | 1,010 | 1,010 | 1,010 | 800 | 1,010 |
| 2004-11-16 | 970 | 970 | 970 | 970 | 900 | 970 |
| 2004-11-12 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2004-11-11 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2004-11-10 | 1,020 | 1,020 | 980 | 980 | 3,000 | 980 |
| 2004-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2004-10-18 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2004-10-14 | 986 | 986 | 985 | 985 | 1,000 | 985 |
| 2004-09-28 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2004-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2004-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2004-09-13 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2004-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2004-09-03 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2004-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-30 | 1,090 | 1,090 | 1,090 | 1,090 | 600 | 1,090 |
| 2004-08-12 | 1,080 | 1,080 | 1,080 | 1,080 | 800 | 1,080 |
| 2004-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2004-08-04 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2004-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2004-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2004-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2004-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2004-07-15 | 1,260 | 1,260 | 1,260 | 1,260 | 600 | 1,260 |
| 2004-07-12 | 1,200 | 1,250 | 1,200 | 1,250 | 5,100 | 1,250 |
| 2004-07-05 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2004-07-01 | 1,250 | 1,260 | 1,250 | 1,250 | 3,400 | 1,250 |
| 2004-06-30 | 1,230 | 1,250 | 1,230 | 1,250 | 2,800 | 1,250 |
| 2004-06-29 | 1,170 | 1,230 | 1,170 | 1,230 | 1,100 | 1,230 |
| 2004-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2004-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2004-06-22 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2004-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2004-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2004-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2004-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 | 1,100 |
| 2004-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,200 | 1,100 |
| 2004-05-28 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2004-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2004-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-05-17 | 1,080 | 1,080 | 1,070 | 1,070 | 700 | 1,070 |
| 2004-05-13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2004-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-04-28 | 1,030 | 1,030 | 1,010 | 1,010 | 1,800 | 1,010 |
| 2004-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2004-04-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-04-23 | 990 | 1,010 | 990 | 1,010 | 1,100 | 1,010 |
| 2004-04-21 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2004-04-16 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2004-04-15 | 975 | 975 | 975 | 975 | 1,100 | 975 |
| 2004-04-14 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2004-04-13 | 950 | 975 | 950 | 975 | 1,100 | 975 |
| 2004-04-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2004-04-09 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2004-04-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2004-04-02 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2004-03-31 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2004-03-30 | 900 | 901 | 900 | 900 | 1,200 | 900 |
| 2004-03-29 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2004-03-26 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2004-03-25 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2004-03-24 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2004-03-23 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2004-03-12 | 875 | 875 | 875 | 875 | 900 | 875 |
| 2004-03-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-03-01 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2004-02-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-02-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-01-30 | 850 | 850 | 850 | 850 | 2,100 | 850 |
| 2004-01-29 | 842 | 842 | 842 | 842 | 2,500 | 842 |
| 2004-01-26 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2004-01-19 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2004-01-15 | 809 | 809 | 809 | 809 | 500 | 809 |
分割・併合履歴 ： なし
