7255 (株)桜井製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285815815615615,100561
2012-12-265605615605616,400561
2012-12-255805805605603,100560
2012-12-21580580580580400580
2012-12-20567571567571600571
2012-12-17556556556556400556
2012-12-14556556556556200556
2012-12-115695695665661,600566
2012-12-10565566565566400566
2012-12-03581581575575400575
2012-11-265855855855852,100585
2012-11-21585585585585100585
2012-11-20574574574574400574
2012-11-16563563563563700563
2012-11-15565565533533900533
2012-11-136006006006002,700600
2012-11-125605805605802,100580
2012-11-075605655605651,100565
2012-11-06570570570570100570
2012-11-01561561561561600561
2012-10-31561561561561100561
2012-10-295535635535531,800553
2012-10-265835835835832,200583
2012-10-22583583583583600583
2012-10-115725725725721,200572
2012-10-09580580580580200580
2012-10-03580580580580100580
2012-09-27580580580580300580
2012-09-265845845845842,100584
2012-09-24595595595595100595
2012-09-205905905905901,000590
2012-09-19590590590590200590
2012-09-115805805805801,000580
2012-08-275815815805802,600580
2012-08-17580580580580600580
2012-08-146086086086081,000608
2012-07-306016015715712,700571
2012-07-266026026026022,100602
2012-07-20610610610610700610
2012-07-116006006006001,100600
2012-06-29605605605605400605
2012-06-28625625625625100625
2012-06-266236236236237,000623
2012-06-256236236236232,300623
2012-06-226236236236232,200623
2012-06-216236236236232,200623
2012-06-20624624624624500624
2012-06-11640640640640900640
2012-06-05640640640640500640
2012-06-046576576416411,100641
2012-05-307017027017021,700702
2012-05-287027027027021,800702
2012-05-23702702702702500702
2012-05-22700700700700100700
2012-05-18645645645645100645
2012-05-15680680680680200680
2012-05-11699699699699900699
2012-05-10699699699699300699
2012-04-27725725725725500725
2012-04-267207207207201,700720
2012-04-257257257207201,200720
2012-04-20732732732732400732
2012-04-13718718718718700718
2012-04-12718718718718600718
2012-04-11777777777777800777
2012-04-05700777700777300777
2012-03-277227227187222,200722
2012-03-26722722722722300722
2012-03-216226226226221,100622
2012-03-136266266106101,300610
2012-03-07590590590590100590
2012-02-286006006006002,300600
2012-02-27629629600600200600
2012-02-17567567567567100567
2012-02-145675675675671,100567
2012-02-06547547547547100547
2012-01-265505505505502,600550
2012-01-25550550550550100550
2012-01-20540540540540700540
2012-01-18530530530530100530
2012-01-12540540540540400540
2012-01-115405405405401,500540
2012-01-06540541540540400540

分割・併合履歴 : なし