7255 (株)桜井製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,350 | 1,350 | 1,340 | 1,348 | 400 | 1,348 |
| 2005-12-29 | 1,350 | 1,350 | 1,343 | 1,349 | 2,700 | 1,349 |
| 2005-12-28 | 1,340 | 1,345 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2005-12-27 | 1,350 | 1,350 | 1,330 | 1,330 | 1,700 | 1,330 |
| 2005-12-26 | 1,285 | 1,365 | 1,285 | 1,345 | 9,600 | 1,345 |
| 2005-12-21 | 1,230 | 1,285 | 1,230 | 1,285 | 1,500 | 1,285 |
| 2005-12-20 | 1,288 | 1,295 | 1,288 | 1,295 | 200 | 1,295 |
| 2005-12-19 | 1,250 | 1,288 | 1,240 | 1,288 | 1,600 | 1,288 |
| 2005-12-14 | 1,277 | 1,288 | 1,240 | 1,240 | 800 | 1,240 |
| 2005-12-13 | 1,250 | 1,250 | 1,230 | 1,230 | 2,100 | 1,230 |
| 2005-12-12 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2005-12-09 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-12-08 | 1,249 | 1,250 | 1,249 | 1,250 | 200 | 1,250 |
| 2005-12-07 | 1,280 | 1,280 | 1,250 | 1,250 | 1,400 | 1,250 |
| 2005-12-06 | 1,230 | 1,255 | 1,230 | 1,255 | 4,000 | 1,255 |
| 2005-12-05 | 1,229 | 1,230 | 1,229 | 1,230 | 300 | 1,230 |
| 2005-12-01 | 1,205 | 1,205 | 1,202 | 1,202 | 400 | 1,202 |
| 2005-11-30 | 1,220 | 1,220 | 1,219 | 1,219 | 1,900 | 1,219 |
| 2005-11-29 | 1,219 | 1,220 | 1,219 | 1,220 | 500 | 1,220 |
| 2005-11-28 | 1,210 | 1,219 | 1,210 | 1,219 | 500 | 1,219 |
| 2005-11-25 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2005-11-24 | 1,200 | 1,200 | 1,180 | 1,180 | 700 | 1,180 |
| 2005-11-22 | 1,210 | 1,210 | 1,205 | 1,205 | 200 | 1,205 |
| 2005-11-21 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 1,181 |
| 2005-11-18 | 1,180 | 1,190 | 1,180 | 1,190 | 600 | 1,190 |
| 2005-11-14 | 1,220 | 1,220 | 1,220 | 1,220 | 700 | 1,220 |
| 2005-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2005-11-10 | 1,250 | 1,250 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2005-11-09 | 1,260 | 1,260 | 1,240 | 1,260 | 4,900 | 1,260 |
| 2005-11-08 | 1,220 | 1,240 | 1,220 | 1,240 | 1,300 | 1,240 |
| 2005-11-07 | 1,230 | 1,254 | 1,220 | 1,254 | 6,500 | 1,254 |
| 2005-11-04 | 1,140 | 1,199 | 1,139 | 1,171 | 12,700 | 1,171 |
| 2005-11-02 | 1,101 | 1,101 | 1,101 | 1,101 | 800 | 1,101 |
| 2005-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2005-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2005-10-28 | 1,080 | 1,155 | 1,040 | 1,155 | 900 | 1,155 |
| 2005-10-27 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2005-10-26 | 1,155 | 1,155 | 1,150 | 1,150 | 1,800 | 1,150 |
| 2005-10-25 | 1,121 | 1,155 | 1,100 | 1,155 | 900 | 1,155 |
| 2005-10-24 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 1,131 |
| 2005-10-21 | 1,151 | 1,151 | 1,151 | 1,151 | 200 | 1,151 |
| 2005-10-17 | 1,170 | 1,170 | 1,160 | 1,160 | 400 | 1,160 |
| 2005-10-11 | 1,157 | 1,157 | 1,157 | 1,157 | 1,000 | 1,157 |
| 2005-10-05 | 1,195 | 1,195 | 1,156 | 1,156 | 1,500 | 1,156 |
| 2005-10-03 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2005-09-30 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2005-09-27 | 1,205 | 1,205 | 1,205 | 1,205 | 1,400 | 1,205 |
| 2005-09-21 | 1,180 | 1,185 | 1,180 | 1,185 | 500 | 1,185 |
| 2005-09-20 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2005-09-12 | 1,190 | 1,190 | 1,180 | 1,180 | 700 | 1,180 |
| 2005-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2005-08-31 | 1,190 | 1,200 | 1,190 | 1,200 | 600 | 1,200 |
| 2005-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2005-08-22 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2005-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2005-08-15 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2005-08-12 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2005-08-11 | 1,180 | 1,180 | 1,180 | 1,180 | 700 | 1,180 |
| 2005-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2005-08-03 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2005-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2005-07-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2005-07-27 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 1,230 |
| 2005-07-26 | 1,200 | 1,230 | 1,200 | 1,230 | 1,000 | 1,230 |
| 2005-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2005-07-20 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2005-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2005-07-14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-07-13 | 1,250 | 1,250 | 1,181 | 1,200 | 2,400 | 1,200 |
| 2005-07-12 | 1,191 | 1,191 | 1,191 | 1,191 | 200 | 1,191 |
| 2005-07-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,200 | 1,170 |
| 2005-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 6,200 | 1,250 |
| 2005-06-23 | 1,209 | 1,250 | 1,209 | 1,250 | 300 | 1,250 |
| 2005-06-22 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 1,209 |
| 2005-06-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2005-06-17 | 1,160 | 1,160 | 1,160 | 1,160 | 900 | 1,160 |
| 2005-06-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,600 | 1,160 |
| 2005-06-14 | 1,209 | 1,209 | 1,209 | 1,209 | 700 | 1,209 |
| 2005-06-13 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2005-06-06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2005-06-01 | 1,225 | 1,225 | 1,225 | 1,225 | 6,500 | 1,225 |
| 2005-05-31 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2005-05-30 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2005-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 300 | 1,210 |
| 2005-05-26 | 1,154 | 1,154 | 1,154 | 1,154 | 1,300 | 1,154 |
| 2005-05-25 | 1,151 | 1,158 | 1,135 | 1,154 | 500 | 1,154 |
| 2005-05-24 | 1,151 | 1,151 | 1,150 | 1,150 | 300 | 1,150 |
| 2005-05-23 | 1,136 | 1,178 | 1,136 | 1,138 | 400 | 1,138 |
| 2005-05-20 | 1,125 | 1,145 | 1,125 | 1,130 | 3,000 | 1,130 |
| 2005-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2005-05-18 | 1,200 | 1,200 | 1,101 | 1,119 | 4,200 | 1,119 |
| 2005-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2005-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2005-05-11 | 1,350 | 1,350 | 1,300 | 1,300 | 4,600 | 1,300 |
| 2005-05-10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2005-05-09 | 1,295 | 1,330 | 1,295 | 1,327 | 2,000 | 1,327 |
| 2005-05-06 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2005-04-28 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 1,295 |
| 2005-04-27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2005-04-26 | 1,295 | 1,295 | 1,295 | 1,295 | 1,400 | 1,295 |
| 2005-04-22 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2005-04-21 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2005-04-19 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2005-04-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2005-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2005-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,100 | 1,300 |
| 2005-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2005-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-04-08 | 1,290 | 1,300 | 1,290 | 1,300 | 1,300 | 1,300 |
| 2005-04-07 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2005-04-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2005-04-01 | 1,295 | 1,295 | 1,295 | 1,295 | 700 | 1,295 |
| 2005-03-30 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2005-03-29 | 1,300 | 1,300 | 1,280 | 1,280 | 3,300 | 1,280 |
| 2005-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 1,300 |
| 2005-03-25 | 1,260 | 1,290 | 1,260 | 1,260 | 8,000 | 1,260 |
| 2005-03-24 | 1,230 | 1,270 | 1,230 | 1,270 | 800 | 1,270 |
| 2005-03-23 | 1,190 | 1,230 | 1,190 | 1,230 | 2,200 | 1,230 |
| 2005-03-22 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2005-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2005-03-17 | 1,243 | 1,245 | 1,220 | 1,225 | 1,800 | 1,225 |
| 2005-03-16 | 1,101 | 1,240 | 1,101 | 1,240 | 3,700 | 1,240 |
| 2005-03-15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2005-03-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-03-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,100 | 1,160 |
| 2005-03-08 | 1,260 | 1,260 | 1,160 | 1,160 | 500 | 1,160 |
| 2005-03-07 | 1,250 | 1,260 | 1,250 | 1,260 | 1,300 | 1,260 |
| 2005-03-04 | 1,180 | 1,230 | 1,180 | 1,230 | 700 | 1,230 |
| 2005-03-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,400 | 1,150 |
| 2005-03-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-03-01 | 1,099 | 1,110 | 1,099 | 1,110 | 2,200 | 1,110 |
| 2005-02-21 | 1,040 | 1,060 | 1,040 | 1,060 | 2,600 | 1,060 |
| 2005-02-18 | 1,060 | 1,060 | 1,060 | 1,060 | 900 | 1,060 |
| 2005-02-17 | 1,070 | 1,071 | 1,060 | 1,060 | 2,900 | 1,060 |
| 2005-02-16 | 1,040 | 1,100 | 1,040 | 1,100 | 2,200 | 1,100 |
| 2005-02-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-02-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-02-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2005-02-09 | 1,040 | 1,040 | 1,032 | 1,040 | 1,100 | 1,040 |
| 2005-02-08 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2005-02-07 | 1,040 | 1,041 | 1,040 | 1,041 | 2,100 | 1,041 |
| 2005-02-04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,200 | 1,040 |
| 2005-01-26 | 1,090 | 1,090 | 1,040 | 1,040 | 3,400 | 1,040 |
| 2005-01-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2005-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2005-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2005-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2005-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2005-01-07 | 1,050 | 1,100 | 1,050 | 1,100 | 1,100 | 1,100 |
| 2005-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2005-01-05 | 1,000 | 1,040 | 1,000 | 1,040 | 400 | 1,040 |
分割・併合履歴 ： なし
