7255 (株)桜井製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2008-12-26 | 686 | 686 | 656 | 656 | 7,200 | 656 |
| 2008-12-25 | 640 | 686 | 640 | 686 | 1,200 | 686 |
| 2008-12-24 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2008-12-17 | 616 | 616 | 616 | 616 | 1,400 | 616 |
| 2008-12-16 | 608 | 616 | 608 | 616 | 1,800 | 616 |
| 2008-12-08 | 518 | 548 | 518 | 548 | 700 | 548 |
| 2008-12-01 | 606 | 606 | 602 | 602 | 600 | 602 |
| 2008-11-27 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2008-11-26 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2008-11-25 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2008-11-20 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2008-11-19 | 576 | 576 | 576 | 576 | 400 | 576 |
| 2008-11-18 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2008-11-17 | 575 | 595 | 575 | 575 | 3,700 | 575 |
| 2008-11-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-11-11 | 717 | 717 | 717 | 717 | 1,400 | 717 |
| 2008-10-31 | 727 | 727 | 717 | 717 | 400 | 717 |
| 2008-10-29 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2008-10-27 | 720 | 720 | 720 | 720 | 2,400 | 720 |
| 2008-10-17 | 720 | 720 | 720 | 720 | 1,200 | 720 |
| 2008-10-16 | 730 | 730 | 720 | 720 | 400 | 720 |
| 2008-10-14 | 718 | 778 | 718 | 778 | 400 | 778 |
| 2008-10-10 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2008-10-06 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2008-10-01 | 855 | 855 | 827 | 827 | 200 | 827 |
| 2008-09-30 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2008-09-29 | 945 | 945 | 945 | 945 | 1,800 | 945 |
| 2008-09-26 | 888 | 945 | 888 | 945 | 200 | 945 |
| 2008-09-24 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2008-09-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-09-03 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-08-29 | 910 | 910 | 910 | 910 | 800 | 910 |
| 2008-08-28 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-08-26 | 890 | 890 | 890 | 890 | 900 | 890 |
| 2008-08-14 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-08-12 | 871 | 871 | 870 | 870 | 1,200 | 870 |
| 2008-08-07 | 860 | 860 | 850 | 850 | 1,100 | 850 |
| 2008-08-06 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-07-31 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2008-07-30 | 888 | 900 | 888 | 900 | 5,100 | 900 |
| 2008-07-25 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2008-07-16 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-07-11 | 940 | 940 | 940 | 940 | 1,100 | 940 |
| 2008-07-03 | 941 | 941 | 941 | 941 | 5,400 | 941 |
| 2008-06-30 | 906 | 906 | 906 | 906 | 2,600 | 906 |
| 2008-06-27 | 907 | 907 | 906 | 906 | 200 | 906 |
| 2008-06-26 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2008-06-25 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2008-06-17 | 930 | 930 | 890 | 890 | 400 | 890 |
| 2008-06-16 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-06-11 | 890 | 890 | 890 | 890 | 700 | 890 |
| 2008-05-27 | 890 | 890 | 890 | 890 | 800 | 890 |
| 2008-05-26 | 890 | 890 | 890 | 890 | 1,200 | 890 |
| 2008-05-12 | 890 | 890 | 890 | 890 | 1,100 | 890 |
| 2008-04-30 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-04-28 | 870 | 870 | 870 | 870 | 900 | 870 |
| 2008-04-25 | 860 | 870 | 860 | 870 | 300 | 870 |
| 2008-04-18 | 850 | 850 | 850 | 850 | 3,400 | 850 |
| 2008-04-17 | 851 | 851 | 850 | 850 | 700 | 850 |
| 2008-04-15 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2008-04-11 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2008-04-10 | 850 | 850 | 810 | 810 | 200 | 810 |
| 2008-04-09 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-04-08 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2008-03-26 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 2008-03-25 | 845 | 855 | 845 | 855 | 500 | 855 |
| 2008-03-24 | 825 | 835 | 825 | 835 | 1,500 | 835 |
| 2008-03-21 | 825 | 825 | 825 | 825 | 300 | 825 |
| 2008-03-17 | 828 | 828 | 828 | 828 | 400 | 828 |
| 2008-03-13 | 909 | 909 | 909 | 909 | 300 | 909 |
| 2008-03-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-03-07 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-02-27 | 920 | 920 | 920 | 920 | 1,800 | 920 |
| 2008-02-12 | 900 | 900 | 899 | 900 | 3,100 | 900 |
| 2008-02-07 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-02-06 | 910 | 910 | 890 | 890 | 3,200 | 890 |
| 2008-02-05 | 940 | 945 | 881 | 881 | 2,500 | 881 |
| 2008-01-28 | 930 | 949 | 930 | 930 | 1,900 | 930 |
| 2008-01-25 | 900 | 930 | 900 | 930 | 600 | 930 |
| 2008-01-24 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-01-21 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2008-01-11 | 934 | 934 | 934 | 934 | 1,100 | 934 |
分割・併合履歴 ： なし
