7255 (株)桜井製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2009-12-28 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2009-12-24 | 580 | 580 | 580 | 580 | 4,300 | 580 |
| 2009-12-22 | 563 | 580 | 562 | 580 | 1,500 | 580 |
| 2009-12-21 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 2009-12-11 | 561 | 561 | 561 | 561 | 1,800 | 561 |
| 2009-12-10 | 561 | 591 | 561 | 591 | 1,100 | 591 |
| 2009-12-08 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-12-07 | 542 | 542 | 542 | 542 | 600 | 542 |
| 2009-12-04 | 545 | 545 | 542 | 542 | 1,100 | 542 |
| 2009-12-03 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2009-11-27 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2009-11-26 | 580 | 580 | 580 | 580 | 2,600 | 580 |
| 2009-11-25 | 565 | 580 | 565 | 580 | 1,100 | 580 |
| 2009-11-20 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2009-11-12 | 590 | 590 | 590 | 590 | 1,300 | 590 |
| 2009-11-11 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-11-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-10-30 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2009-10-26 | 599 | 599 | 599 | 599 | 2,600 | 599 |
| 2009-10-21 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2009-10-20 | 592 | 592 | 592 | 592 | 900 | 592 |
| 2009-10-14 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2009-10-13 | 600 | 600 | 600 | 600 | 1,300 | 600 |
| 2009-10-08 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-10-06 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2009-10-02 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-10-01 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2009-09-30 | 648 | 648 | 608 | 608 | 1,800 | 608 |
| 2009-09-29 | 636 | 636 | 636 | 636 | 2,500 | 636 |
| 2009-09-16 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2009-09-14 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2009-09-11 | 649 | 649 | 616 | 616 | 4,800 | 616 |
| 2009-08-27 | 670 | 670 | 670 | 670 | 2,500 | 670 |
| 2009-08-11 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2009-08-10 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-08-04 | 630 | 630 | 610 | 610 | 1,700 | 610 |
| 2009-07-31 | 645 | 645 | 645 | 645 | 400 | 645 |
| 2009-07-30 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2009-07-29 | 636 | 636 | 630 | 630 | 2,600 | 630 |
| 2009-07-27 | 700 | 700 | 700 | 700 | 2,300 | 700 |
| 2009-07-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-07-13 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-07-07 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2009-07-03 | 640 | 640 | 640 | 640 | 1,900 | 640 |
| 2009-07-02 | 641 | 641 | 640 | 640 | 7,200 | 640 |
| 2009-07-01 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2009-06-17 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2009-06-11 | 640 | 640 | 640 | 640 | 1,200 | 640 |
| 2009-06-01 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-05-26 | 640 | 640 | 640 | 640 | 2,600 | 640 |
| 2009-05-25 | 602 | 640 | 600 | 640 | 600 | 640 |
| 2009-05-21 | 584 | 584 | 584 | 584 | 300 | 584 |
| 2009-05-20 | 634 | 634 | 634 | 634 | 300 | 634 |
| 2009-05-18 | 580 | 600 | 555 | 555 | 1,300 | 555 |
| 2009-05-15 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2009-05-12 | 635 | 635 | 635 | 635 | 1,300 | 635 |
| 2009-04-30 | 601 | 601 | 601 | 601 | 1,600 | 601 |
| 2009-04-28 | 601 | 601 | 601 | 601 | 1,100 | 601 |
| 2009-04-21 | 582 | 582 | 581 | 581 | 200 | 581 |
| 2009-04-13 | 573 | 573 | 572 | 572 | 2,400 | 572 |
| 2009-03-31 | 570 | 570 | 540 | 540 | 500 | 540 |
| 2009-03-30 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-03-27 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2009-03-26 | 635 | 635 | 616 | 616 | 3,000 | 616 |
| 2009-03-12 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2009-03-11 | 635 | 635 | 635 | 635 | 1,200 | 635 |
| 2009-02-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2009-02-26 | 640 | 640 | 640 | 640 | 2,600 | 640 |
| 2009-02-19 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2009-02-12 | 610 | 610 | 606 | 606 | 1,600 | 606 |
| 2009-02-10 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-02-09 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2009-02-04 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2009-02-03 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2009-02-02 | 656 | 656 | 646 | 646 | 200 | 646 |
| 2009-01-26 | 736 | 736 | 736 | 736 | 2,300 | 736 |
| 2009-01-15 | 736 | 736 | 736 | 736 | 900 | 736 |
| 2009-01-13 | 716 | 716 | 716 | 716 | 400 | 716 |
| 2009-01-07 | 716 | 717 | 716 | 716 | 1,400 | 716 |
分割・併合履歴 ： なし
