7255 (株)桜井製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 934 | 934 | 924 | 934 | 4,200 | 934 |
| 2007-12-26 | 934 | 934 | 934 | 934 | 3,300 | 934 |
| 2007-12-25 | 944 | 944 | 934 | 934 | 1,300 | 934 |
| 2007-12-20 | 920 | 950 | 920 | 950 | 600 | 950 |
| 2007-12-18 | 916 | 916 | 916 | 916 | 500 | 916 |
| 2007-12-17 | 925 | 925 | 915 | 915 | 500 | 915 |
| 2007-12-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-12-10 | 940 | 980 | 940 | 980 | 900 | 980 |
| 2007-12-05 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2007-12-04 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2007-12-03 | 940 | 940 | 940 | 940 | 1,400 | 940 |
| 2007-11-30 | 940 | 950 | 940 | 950 | 2,100 | 950 |
| 2007-11-27 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 2007-11-26 | 950 | 950 | 940 | 940 | 1,900 | 940 |
| 2007-11-21 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2007-11-16 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2007-11-12 | 960 | 960 | 960 | 960 | 1,100 | 960 |
| 2007-11-08 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2007-10-26 | 998 | 998 | 998 | 998 | 1,700 | 998 |
| 2007-10-24 | 990 | 998 | 990 | 998 | 200 | 998 |
| 2007-10-23 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2007-10-22 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2007-10-15 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2007-10-11 | 998 | 998 | 998 | 998 | 1,100 | 998 |
| 2007-10-10 | 979 | 998 | 979 | 998 | 2,100 | 998 |
| 2007-10-09 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2007-10-05 | 979 | 979 | 979 | 979 | 300 | 979 |
| 2007-09-27 | 995 | 995 | 995 | 995 | 1,700 | 995 |
| 2007-09-14 | 975 | 975 | 975 | 975 | 600 | 975 |
| 2007-09-13 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2007-09-11 | 970 | 970 | 970 | 970 | 900 | 970 |
| 2007-09-10 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2007-09-05 | 985 | 985 | 985 | 985 | 5,100 | 985 |
| 2007-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2007-08-24 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2007-08-23 | 970 | 978 | 970 | 978 | 500 | 978 |
| 2007-08-22 | 950 | 951 | 950 | 950 | 300 | 950 |
| 2007-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2007-08-13 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2007-08-10 | 970 | 970 | 960 | 960 | 500 | 960 |
| 2007-08-09 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2007-08-08 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2007-08-07 | 980 | 980 | 980 | 980 | 6,500 | 980 |
| 2007-08-06 | 1,035 | 1,035 | 990 | 999 | 2,300 | 999 |
| 2007-08-03 | 1,020 | 1,070 | 1,010 | 1,020 | 8,700 | 1,020 |
| 2007-08-01 | 970 | 970 | 970 | 970 | 2,400 | 970 |
| 2007-07-31 | 980 | 980 | 980 | 980 | 1,400 | 980 |
| 2007-07-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-07-27 | 968 | 970 | 968 | 970 | 200 | 970 |
| 2007-07-26 | 980 | 980 | 980 | 980 | 3,100 | 980 |
| 2007-07-25 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2007-07-23 | 970 | 970 | 960 | 960 | 500 | 960 |
| 2007-07-20 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2007-07-18 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2007-07-17 | 981 | 981 | 980 | 980 | 400 | 980 |
| 2007-07-12 | 980 | 980 | 980 | 980 | 4,500 | 980 |
| 2007-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2007-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2007-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2007-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2007-06-29 | 1,000 | 1,000 | 990 | 990 | 600 | 990 |
| 2007-06-26 | 1,009 | 1,009 | 1,009 | 1,009 | 1,700 | 1,009 |
| 2007-06-25 | 992 | 1,009 | 992 | 1,009 | 900 | 1,009 |
| 2007-06-22 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2007-06-21 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2007-06-20 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2007-06-19 | 990 | 1,015 | 990 | 1,015 | 300 | 1,015 |
| 2007-06-15 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2007-06-14 | 1,007 | 1,007 | 1,007 | 1,007 | 300 | 1,007 |
| 2007-06-11 | 1,008 | 1,008 | 1,008 | 1,008 | 1,300 | 1,008 |
| 2007-06-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-06-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-06-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2007-06-04 | 1,059 | 1,059 | 969 | 969 | 2,400 | 969 |
| 2007-05-28 | 1,017 | 1,017 | 1,017 | 1,017 | 1,600 | 1,017 |
| 2007-05-25 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
| 2007-05-17 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2007-05-16 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2007-05-14 | 1,020 | 1,020 | 1,020 | 1,020 | 700 | 1,020 |
| 2007-05-11 | 1,020 | 1,020 | 1,020 | 1,020 | 700 | 1,020 |
| 2007-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2007-04-26 | 1,064 | 1,064 | 1,064 | 1,064 | 2,800 | 1,064 |
| 2007-04-25 | 1,001 | 1,064 | 1,001 | 1,064 | 300 | 1,064 |
| 2007-04-20 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2007-04-18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2007-04-13 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2007-04-11 | 1,026 | 1,026 | 1,025 | 1,025 | 1,300 | 1,025 |
| 2007-04-09 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2007-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2007-04-02 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2007-03-30 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2007-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2007-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-03-27 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2007-03-26 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2007-03-23 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2007-03-22 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2007-03-19 | 988 | 990 | 981 | 981 | 1,500 | 981 |
| 2007-03-14 | 1,046 | 1,046 | 1,046 | 1,046 | 200 | 1,046 |
| 2007-03-13 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2007-03-09 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2007-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2007-03-07 | 1,000 | 1,000 | 980 | 980 | 300 | 980 |
| 2007-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-02-27 | 1,059 | 1,059 | 1,010 | 1,010 | 1,800 | 1,010 |
| 2007-02-26 | 1,000 | 1,040 | 1,000 | 1,040 | 600 | 1,040 |
| 2007-02-22 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2007-02-16 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2007-02-15 | 995 | 995 | 995 | 995 | 900 | 995 |
| 2007-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-02-09 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2007-02-08 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2007-02-07 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2007-02-06 | 980 | 980 | 980 | 980 | 3,200 | 980 |
| 2007-02-05 | 999 | 999 | 980 | 980 | 3,100 | 980 |
| 2007-02-02 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2007-01-31 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2007-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2007-01-29 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2007-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2007-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-01-23 | 979 | 999 | 979 | 989 | 8,500 | 989 |
| 2007-01-22 | 971 | 999 | 970 | 999 | 8,000 | 999 |
| 2007-01-19 | 970 | 972 | 970 | 970 | 3,400 | 970 |
| 2007-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-01-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-01-12 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2007-01-11 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2007-01-10 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2007-01-04 | 998 | 998 | 998 | 998 | 200 | 998 |
分割・併合履歴 ： なし
