7255 (株)桜井製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 996 | 996 | 996 | 996 | 200 | 996 |
| 2006-12-27 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2006-12-26 | 996 | 996 | 996 | 996 | 2,600 | 996 |
| 2006-12-25 | 996 | 996 | 996 | 996 | 900 | 996 |
| 2006-12-21 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2006-12-15 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2006-12-12 | 941 | 941 | 940 | 940 | 1,000 | 940 |
| 2006-12-11 | 996 | 996 | 931 | 931 | 6,000 | 931 |
| 2006-12-08 | 978 | 998 | 978 | 998 | 500 | 998 |
| 2006-12-06 | 980 | 1,000 | 980 | 1,000 | 400 | 1,000 |
| 2006-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-12-01 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2006-11-28 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2006-11-27 | 995 | 995 | 912 | 912 | 9,800 | 912 |
| 2006-11-20 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2006-11-17 | 973 | 995 | 973 | 995 | 200 | 995 |
| 2006-11-16 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2006-11-14 | 995 | 995 | 985 | 985 | 200 | 985 |
| 2006-11-13 | 943 | 971 | 941 | 971 | 4,700 | 971 |
| 2006-11-09 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2006-11-08 | 930 | 970 | 930 | 940 | 300 | 940 |
| 2006-11-07 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-11-06 | 940 | 940 | 939 | 939 | 200 | 939 |
| 2006-11-02 | 850 | 900 | 850 | 900 | 6,900 | 900 |
| 2006-10-26 | 1,032 | 1,032 | 1,032 | 1,032 | 2,900 | 1,032 |
| 2006-10-25 | 1,005 | 1,033 | 1,005 | 1,033 | 3,000 | 1,033 |
| 2006-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2006-10-19 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2006-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2006-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2006-10-10 | 1,020 | 1,100 | 1,005 | 1,100 | 1,200 | 1,100 |
| 2006-10-05 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2006-10-03 | 1,100 | 1,100 | 1,080 | 1,080 | 200 | 1,080 |
| 2006-10-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-09-29 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2006-09-28 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2006-09-26 | 1,100 | 1,100 | 1,080 | 1,080 | 300 | 1,080 |
| 2006-09-25 | 1,110 | 1,110 | 1,041 | 1,061 | 500 | 1,061 |
| 2006-09-22 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2006-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2006-09-20 | 1,100 | 1,100 | 1,080 | 1,100 | 1,300 | 1,100 |
| 2006-09-15 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2006-09-13 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2006-09-11 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
| 2006-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2006-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 | 1,100 |
| 2006-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2006-08-28 | 1,136 | 1,136 | 1,136 | 1,136 | 1,500 | 1,136 |
| 2006-08-25 | 1,139 | 1,139 | 1,136 | 1,136 | 200 | 1,136 |
| 2006-08-24 | 1,135 | 1,135 | 1,095 | 1,134 | 600 | 1,134 |
| 2006-08-23 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 1,136 |
| 2006-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-08-21 | 1,117 | 1,119 | 1,100 | 1,119 | 1,300 | 1,119 |
| 2006-08-18 | 1,119 | 1,119 | 1,119 | 1,119 | 300 | 1,119 |
| 2006-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-08-16 | 1,052 | 1,100 | 1,051 | 1,100 | 1,500 | 1,100 |
| 2006-08-15 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2006-08-14 | 1,035 | 1,035 | 1,035 | 1,035 | 300 | 1,035 |
| 2006-08-11 | 1,015 | 1,015 | 1,015 | 1,015 | 300 | 1,015 |
| 2006-08-10 | 1,020 | 1,020 | 1,011 | 1,011 | 400 | 1,011 |
| 2006-08-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 | 1,120 |
| 2006-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2006-07-27 | 1,003 | 1,100 | 1,003 | 1,100 | 800 | 1,100 |
| 2006-07-26 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2006-07-24 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-07-20 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2006-07-18 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2006-07-13 | 1,100 | 1,110 | 1,100 | 1,110 | 800 | 1,110 |
| 2006-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-07-03 | 1,125 | 1,125 | 1,120 | 1,120 | 1,800 | 1,120 |
| 2006-06-30 | 1,120 | 1,125 | 1,120 | 1,125 | 200 | 1,125 |
| 2006-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2006-06-27 | 1,065 | 1,065 | 1,065 | 1,065 | 1,700 | 1,065 |
| 2006-06-26 | 1,005 | 1,065 | 1,005 | 1,065 | 2,400 | 1,065 |
| 2006-06-19 | 989 | 989 | 985 | 985 | 900 | 985 |
| 2006-06-16 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2006-06-14 | 1,022 | 1,022 | 1,022 | 1,022 | 700 | 1,022 |
| 2006-06-12 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2006-06-09 | 1,010 | 1,010 | 982 | 982 | 900 | 982 |
| 2006-06-08 | 1,080 | 1,080 | 1,010 | 1,010 | 2,300 | 1,010 |
| 2006-06-07 | 1,100 | 1,100 | 980 | 980 | 1,100 | 980 |
| 2006-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-06-02 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2006-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-05-30 | 1,100 | 1,130 | 1,100 | 1,130 | 200 | 1,130 |
| 2006-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2006-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2006-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-05-24 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2006-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-05-19 | 1,140 | 1,140 | 1,101 | 1,101 | 800 | 1,101 |
| 2006-05-18 | 1,149 | 1,149 | 1,149 | 1,149 | 1,300 | 1,149 |
| 2006-05-17 | 1,170 | 1,170 | 1,150 | 1,150 | 600 | 1,150 |
| 2006-05-16 | 1,200 | 1,200 | 1,170 | 1,170 | 800 | 1,170 |
| 2006-05-12 | 1,210 | 1,210 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2006-05-11 | 1,190 | 1,225 | 1,190 | 1,225 | 1,200 | 1,225 |
| 2006-05-10 | 1,200 | 1,200 | 1,190 | 1,190 | 400 | 1,190 |
| 2006-05-09 | 1,210 | 1,210 | 1,190 | 1,190 | 4,200 | 1,190 |
| 2006-05-08 | 1,246 | 1,246 | 1,240 | 1,240 | 600 | 1,240 |
| 2006-05-02 | 1,238 | 1,238 | 1,201 | 1,220 | 3,600 | 1,220 |
| 2006-05-01 | 1,200 | 1,322 | 1,200 | 1,298 | 3,000 | 1,298 |
| 2006-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2006-04-21 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2006-04-20 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2006-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-04-18 | 1,200 | 1,205 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2006-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2006-04-12 | 1,209 | 1,209 | 1,200 | 1,200 | 200 | 1,200 |
| 2006-04-11 | 1,205 | 1,205 | 1,205 | 1,205 | 1,300 | 1,205 |
| 2006-04-10 | 1,206 | 1,210 | 1,205 | 1,205 | 1,200 | 1,205 |
| 2006-04-07 | 1,210 | 1,210 | 1,202 | 1,202 | 500 | 1,202 |
| 2006-04-06 | 1,201 | 1,210 | 1,201 | 1,210 | 600 | 1,210 |
| 2006-04-05 | 1,220 | 1,220 | 1,208 | 1,220 | 500 | 1,220 |
| 2006-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-04-03 | 1,185 | 1,185 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2006-03-31 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2006-03-29 | 1,230 | 1,230 | 1,225 | 1,225 | 900 | 1,225 |
| 2006-03-28 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 1,230 |
| 2006-03-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-03-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2006-03-23 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 1,230 |
| 2006-03-22 | 1,230 | 1,230 | 1,227 | 1,227 | 800 | 1,227 |
| 2006-03-20 | 1,227 | 1,231 | 1,227 | 1,231 | 200 | 1,231 |
| 2006-03-17 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 1,230 |
| 2006-03-16 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2006-03-14 | 1,225 | 1,230 | 1,225 | 1,225 | 4,300 | 1,225 |
| 2006-03-13 | 1,230 | 1,230 | 1,222 | 1,225 | 3,000 | 1,225 |
| 2006-03-10 | 1,229 | 1,230 | 1,229 | 1,230 | 600 | 1,230 |
| 2006-03-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 1,230 |
| 2006-03-03 | 1,235 | 1,235 | 1,230 | 1,230 | 500 | 1,230 |
| 2006-03-02 | 1,259 | 1,259 | 1,240 | 1,240 | 500 | 1,240 |
| 2006-03-01 | 1,265 | 1,265 | 1,260 | 1,260 | 1,600 | 1,260 |
| 2006-02-28 | 1,270 | 1,270 | 1,260 | 1,260 | 200 | 1,260 |
| 2006-02-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,400 | 1,220 |
| 2006-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2006-02-23 | 1,151 | 1,190 | 1,150 | 1,190 | 500 | 1,190 |
| 2006-02-22 | 1,145 | 1,190 | 1,145 | 1,190 | 500 | 1,190 |
| 2006-02-21 | 1,100 | 1,130 | 1,100 | 1,110 | 5,100 | 1,110 |
| 2006-02-20 | 1,165 | 1,165 | 1,147 | 1,147 | 700 | 1,147 |
| 2006-02-17 | 1,289 | 1,289 | 1,150 | 1,150 | 1,200 | 1,150 |
| 2006-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2006-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2006-02-13 | 1,320 | 1,320 | 1,317 | 1,320 | 1,200 | 1,320 |
| 2006-02-10 | 1,350 | 1,350 | 1,320 | 1,320 | 1,100 | 1,320 |
| 2006-02-09 | 1,325 | 1,325 | 1,310 | 1,310 | 1,100 | 1,310 |
| 2006-02-08 | 1,340 | 1,340 | 1,320 | 1,320 | 900 | 1,320 |
| 2006-02-07 | 1,328 | 1,340 | 1,328 | 1,340 | 500 | 1,340 |
| 2006-02-06 | 1,310 | 1,348 | 1,310 | 1,348 | 1,000 | 1,348 |
| 2006-02-03 | 1,419 | 1,435 | 1,390 | 1,390 | 6,600 | 1,390 |
| 2006-02-02 | 1,400 | 1,410 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2006-02-01 | 1,410 | 1,410 | 1,401 | 1,401 | 600 | 1,401 |
| 2006-01-31 | 1,410 | 1,410 | 1,390 | 1,390 | 1,300 | 1,390 |
| 2006-01-30 | 1,390 | 1,410 | 1,390 | 1,410 | 4,400 | 1,410 |
| 2006-01-27 | 1,375 | 1,390 | 1,375 | 1,390 | 700 | 1,390 |
| 2006-01-26 | 1,390 | 1,390 | 1,360 | 1,360 | 2,200 | 1,360 |
| 2006-01-25 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2006-01-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-01-23 | 1,367 | 1,367 | 1,301 | 1,330 | 900 | 1,330 |
| 2006-01-20 | 1,415 | 1,415 | 1,400 | 1,400 | 200 | 1,400 |
| 2006-01-19 | 1,300 | 1,375 | 1,300 | 1,335 | 2,700 | 1,335 |
| 2006-01-18 | 1,400 | 1,400 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2006-01-17 | 1,448 | 1,465 | 1,400 | 1,400 | 4,800 | 1,400 |
| 2006-01-16 | 1,443 | 1,468 | 1,405 | 1,448 | 3,400 | 1,448 |
| 2006-01-13 | 1,490 | 1,490 | 1,420 | 1,443 | 3,600 | 1,443 |
| 2006-01-12 | 1,520 | 1,520 | 1,430 | 1,450 | 4,600 | 1,450 |
| 2006-01-11 | 1,500 | 1,565 | 1,480 | 1,510 | 2,300 | 1,510 |
| 2006-01-10 | 1,420 | 1,480 | 1,420 | 1,480 | 3,700 | 1,480 |
| 2006-01-06 | 1,419 | 1,419 | 1,379 | 1,419 | 900 | 1,419 |
| 2006-01-05 | 1,365 | 1,430 | 1,362 | 1,415 | 4,600 | 1,415 |
| 2006-01-04 | 1,397 | 1,397 | 1,397 | 1,397 | 200 | 1,397 |
分割・併合履歴 ： なし
