7255 (株)桜井製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 519 | 519 | 519 | 519 | 200 | 519 |
| 2015-12-28 | 510 | 519 | 510 | 519 | 2,300 | 519 |
| 2015-12-25 | 508 | 510 | 508 | 510 | 1,600 | 510 |
| 2015-12-24 | 510 | 510 | 502 | 505 | 3,300 | 505 |
| 2015-12-22 | 527 | 527 | 516 | 516 | 1,200 | 516 |
| 2015-12-21 | 533 | 533 | 528 | 528 | 1,700 | 528 |
| 2015-12-18 | 528 | 528 | 528 | 528 | 300 | 528 |
| 2015-12-17 | 529 | 529 | 528 | 528 | 1,700 | 528 |
| 2015-12-16 | 526 | 526 | 509 | 522 | 11,800 | 522 |
| 2015-12-14 | 525 | 525 | 519 | 519 | 1,400 | 519 |
| 2015-12-09 | 520 | 520 | 518 | 518 | 1,600 | 518 |
| 2015-12-08 | 519 | 521 | 519 | 519 | 1,000 | 519 |
| 2015-12-07 | 528 | 528 | 518 | 519 | 1,200 | 519 |
| 2015-12-02 | 525 | 525 | 520 | 520 | 1,100 | 520 |
| 2015-12-01 | 526 | 526 | 526 | 526 | 1,200 | 526 |
| 2015-11-30 | 530 | 530 | 526 | 526 | 7,800 | 526 |
| 2015-11-26 | 545 | 546 | 531 | 535 | 4,400 | 535 |
| 2015-11-25 | 560 | 560 | 535 | 545 | 1,700 | 545 |
| 2015-11-24 | 526 | 560 | 526 | 560 | 6,500 | 560 |
| 2015-11-20 | 520 | 545 | 520 | 527 | 1,400 | 527 |
| 2015-11-19 | 516 | 516 | 516 | 516 | 200 | 516 |
| 2015-11-18 | 515 | 517 | 515 | 516 | 400 | 516 |
| 2015-11-17 | 518 | 518 | 518 | 518 | 200 | 518 |
| 2015-11-16 | 518 | 518 | 518 | 518 | 1,400 | 518 |
| 2015-11-13 | 522 | 522 | 520 | 520 | 1,400 | 520 |
| 2015-11-12 | 529 | 530 | 525 | 530 | 4,100 | 530 |
| 2015-11-11 | 560 | 560 | 527 | 529 | 5,200 | 529 |
| 2015-11-10 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2015-11-06 | 560 | 568 | 560 | 568 | 1,200 | 568 |
| 2015-11-05 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2015-10-29 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2015-10-28 | 588 | 588 | 575 | 575 | 500 | 575 |
| 2015-10-27 | 593 | 593 | 574 | 588 | 4,600 | 588 |
| 2015-10-26 | 564 | 574 | 564 | 574 | 500 | 574 |
| 2015-10-23 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2015-10-21 | 564 | 564 | 564 | 564 | 200 | 564 |
| 2015-10-20 | 565 | 565 | 565 | 565 | 600 | 565 |
| 2015-10-19 | 565 | 565 | 555 | 555 | 400 | 555 |
| 2015-10-16 | 558 | 558 | 555 | 555 | 1,100 | 555 |
| 2015-10-15 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2015-10-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2015-10-13 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2015-10-09 | 563 | 564 | 563 | 564 | 400 | 564 |
| 2015-10-06 | 553 | 563 | 553 | 563 | 900 | 563 |
| 2015-10-05 | 545 | 555 | 545 | 555 | 600 | 555 |
| 2015-10-02 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2015-09-29 | 536 | 536 | 530 | 530 | 300 | 530 |
| 2015-09-28 | 555 | 555 | 536 | 536 | 3,100 | 536 |
| 2015-09-25 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2015-09-24 | 555 | 555 | 555 | 555 | 1,200 | 555 |
| 2015-09-18 | 549 | 549 | 545 | 545 | 300 | 545 |
| 2015-09-17 | 535 | 542 | 535 | 542 | 800 | 542 |
| 2015-09-15 | 540 | 540 | 535 | 535 | 2,200 | 535 |
| 2015-09-14 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2015-09-10 | 533 | 533 | 533 | 533 | 600 | 533 |
| 2015-09-09 | 530 | 534 | 530 | 534 | 300 | 534 |
| 2015-09-08 | 529 | 530 | 528 | 528 | 400 | 528 |
| 2015-09-07 | 531 | 531 | 531 | 531 | 1,500 | 531 |
| 2015-09-04 | 537 | 537 | 531 | 531 | 1,000 | 531 |
| 2015-09-03 | 538 | 540 | 538 | 540 | 1,600 | 540 |
| 2015-09-02 | 552 | 552 | 536 | 536 | 500 | 536 |
| 2015-08-31 | 563 | 563 | 563 | 563 | 200 | 563 |
| 2015-08-28 | 562 | 562 | 562 | 562 | 900 | 562 |
| 2015-08-26 | 542 | 542 | 542 | 542 | 1,300 | 542 |
| 2015-08-25 | 560 | 560 | 530 | 542 | 5,900 | 542 |
| 2015-08-24 | 588 | 588 | 567 | 567 | 12,500 | 567 |
| 2015-08-21 | 590 | 599 | 590 | 599 | 800 | 599 |
| 2015-08-20 | 603 | 603 | 595 | 595 | 800 | 595 |
| 2015-08-19 | 593 | 593 | 593 | 593 | 500 | 593 |
| 2015-08-18 | 604 | 609 | 604 | 609 | 900 | 609 |
| 2015-08-17 | 596 | 596 | 589 | 590 | 4,200 | 590 |
| 2015-08-14 | 596 | 608 | 596 | 608 | 4,200 | 608 |
| 2015-08-13 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2015-08-12 | 589 | 589 | 588 | 588 | 800 | 588 |
| 2015-08-11 | 590 | 599 | 589 | 599 | 1,700 | 599 |
| 2015-08-10 | 590 | 591 | 589 | 589 | 3,300 | 589 |
| 2015-08-07 | 600 | 600 | 592 | 592 | 1,000 | 592 |
| 2015-08-06 | 596 | 601 | 594 | 600 | 2,900 | 600 |
| 2015-08-05 | 597 | 601 | 596 | 596 | 400 | 596 |
| 2015-08-04 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2015-08-03 | 590 | 590 | 585 | 589 | 3,200 | 589 |
| 2015-07-30 | 601 | 601 | 591 | 591 | 900 | 591 |
| 2015-07-29 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2015-07-28 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2015-07-27 | 605 | 605 | 605 | 605 | 3,400 | 605 |
| 2015-07-24 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2015-07-23 | 610 | 610 | 605 | 605 | 1,800 | 605 |
| 2015-07-21 | 616 | 616 | 616 | 616 | 500 | 616 |
| 2015-07-17 | 608 | 609 | 607 | 608 | 500 | 608 |
| 2015-07-16 | 616 | 617 | 605 | 617 | 600 | 617 |
| 2015-07-15 | 620 | 620 | 619 | 619 | 400 | 619 |
| 2015-07-14 | 606 | 617 | 606 | 615 | 800 | 615 |
| 2015-07-13 | 587 | 620 | 587 | 620 | 6,400 | 620 |
| 2015-07-10 | 587 | 587 | 587 | 587 | 1,200 | 587 |
| 2015-07-09 | 587 | 587 | 579 | 585 | 2,500 | 585 |
| 2015-07-08 | 588 | 589 | 586 | 587 | 2,000 | 587 |
| 2015-07-07 | 594 | 601 | 594 | 601 | 500 | 601 |
| 2015-07-06 | 610 | 619 | 601 | 601 | 2,700 | 601 |
| 2015-07-03 | 619 | 619 | 614 | 619 | 1,200 | 619 |
| 2015-07-02 | 609 | 615 | 609 | 615 | 1,600 | 615 |
| 2015-07-01 | 591 | 609 | 591 | 609 | 700 | 609 |
| 2015-06-30 | 608 | 608 | 589 | 591 | 3,200 | 591 |
| 2015-06-29 | 610 | 615 | 608 | 608 | 3,700 | 608 |
| 2015-06-26 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2015-06-25 | 607 | 615 | 607 | 615 | 1,300 | 615 |
| 2015-06-24 | 612 | 612 | 605 | 611 | 1,900 | 611 |
| 2015-06-23 | 605 | 615 | 605 | 614 | 3,800 | 614 |
| 2015-06-22 | 600 | 603 | 595 | 603 | 5,500 | 603 |
| 2015-06-19 | 592 | 594 | 592 | 594 | 500 | 594 |
| 2015-06-18 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2015-06-17 | 593 | 593 | 592 | 593 | 500 | 593 |
| 2015-06-16 | 599 | 600 | 599 | 600 | 400 | 600 |
| 2015-06-15 | 598 | 599 | 598 | 599 | 3,000 | 599 |
| 2015-06-12 | 584 | 589 | 584 | 589 | 500 | 589 |
| 2015-06-11 | 594 | 594 | 594 | 594 | 2,200 | 594 |
| 2015-06-10 | 593 | 594 | 593 | 594 | 1,100 | 594 |
| 2015-06-09 | 591 | 591 | 591 | 591 | 200 | 591 |
| 2015-06-08 | 588 | 590 | 588 | 590 | 800 | 590 |
| 2015-06-05 | 591 | 591 | 590 | 590 | 400 | 590 |
| 2015-06-04 | 598 | 598 | 597 | 597 | 400 | 597 |
| 2015-06-03 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2015-06-02 | 600 | 600 | 582 | 585 | 5,300 | 585 |
| 2015-06-01 | 593 | 596 | 593 | 596 | 700 | 596 |
| 2015-05-29 | 593 | 629 | 593 | 593 | 6,000 | 593 |
| 2015-05-28 | 593 | 596 | 593 | 596 | 2,100 | 596 |
| 2015-05-27 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2015-05-26 | 592 | 593 | 591 | 593 | 3,100 | 593 |
| 2015-05-25 | 590 | 591 | 590 | 591 | 300 | 591 |
| 2015-05-22 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2015-05-21 | 587 | 592 | 587 | 587 | 1,000 | 587 |
| 2015-05-20 | 587 | 587 | 587 | 587 | 1,100 | 587 |
| 2015-05-19 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 2015-05-18 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2015-05-15 | 578 | 581 | 578 | 580 | 900 | 580 |
| 2015-05-14 | 575 | 588 | 575 | 578 | 900 | 578 |
| 2015-05-13 | 580 | 594 | 572 | 579 | 2,200 | 579 |
| 2015-05-12 | 595 | 595 | 595 | 595 | 1,100 | 595 |
| 2015-05-11 | 594 | 594 | 594 | 594 | 1,700 | 594 |
| 2015-05-07 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2015-04-30 | 573 | 573 | 572 | 572 | 300 | 572 |
| 2015-04-28 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2015-04-27 | 572 | 592 | 572 | 592 | 5,800 | 592 |
| 2015-04-24 | 578 | 578 | 570 | 570 | 700 | 570 |
| 2015-04-23 | 575 | 578 | 575 | 578 | 200 | 578 |
| 2015-04-22 | 570 | 570 | 570 | 570 | 1,100 | 570 |
| 2015-04-20 | 573 | 573 | 573 | 573 | 500 | 573 |
| 2015-04-17 | 565 | 568 | 565 | 567 | 1,100 | 567 |
| 2015-04-14 | 575 | 575 | 575 | 575 | 900 | 575 |
| 2015-04-13 | 564 | 574 | 564 | 564 | 2,200 | 564 |
| 2015-04-10 | 563 | 563 | 563 | 563 | 100 | 563 |
| 2015-04-08 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2015-04-07 | 565 | 576 | 565 | 566 | 1,000 | 566 |
| 2015-04-06 | 550 | 559 | 550 | 559 | 200 | 559 |
| 2015-04-03 | 549 | 551 | 549 | 550 | 400 | 550 |
| 2015-04-01 | 548 | 548 | 548 | 548 | 700 | 548 |
| 2015-03-31 | 547 | 549 | 547 | 548 | 1,000 | 548 |
| 2015-03-30 | 559 | 559 | 549 | 549 | 1,800 | 549 |
| 2015-03-27 | 570 | 570 | 554 | 554 | 2,000 | 554 |
| 2015-03-26 | 584 | 584 | 569 | 569 | 4,700 | 569 |
| 2015-03-25 | 584 | 585 | 584 | 584 | 700 | 584 |
| 2015-03-23 | 580 | 580 | 575 | 575 | 2,200 | 575 |
| 2015-03-20 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2015-03-19 | 575 | 575 | 571 | 572 | 1,200 | 572 |
| 2015-03-18 | 573 | 583 | 573 | 577 | 1,200 | 577 |
| 2015-03-17 | 594 | 594 | 592 | 593 | 1,200 | 593 |
| 2015-03-16 | 567 | 595 | 564 | 595 | 600 | 595 |
| 2015-03-13 | 567 | 573 | 565 | 566 | 1,900 | 566 |
| 2015-03-12 | 586 | 586 | 570 | 571 | 2,900 | 571 |
| 2015-03-11 | 598 | 608 | 571 | 576 | 6,100 | 576 |
| 2015-03-10 | 607 | 607 | 565 | 598 | 13,300 | 598 |
| 2015-03-09 | 577 | 600 | 570 | 570 | 14,200 | 570 |
| 2015-03-06 | 583 | 583 | 565 | 577 | 1,600 | 577 |
| 2015-03-05 | 605 | 605 | 561 | 563 | 7,500 | 563 |
| 2015-03-04 | 618 | 618 | 586 | 602 | 10,500 | 602 |
| 2015-03-03 | 550 | 642 | 550 | 588 | 13,000 | 588 |
| 2015-03-02 | 547 | 550 | 547 | 550 | 200 | 550 |
| 2015-02-26 | 557 | 557 | 557 | 557 | 2,200 | 557 |
| 2015-02-25 | 541 | 557 | 541 | 557 | 2,600 | 557 |
| 2015-02-24 | 542 | 550 | 542 | 550 | 1,400 | 550 |
| 2015-02-20 | 546 | 546 | 540 | 540 | 1,100 | 540 |
| 2015-02-19 | 545 | 546 | 544 | 546 | 3,100 | 546 |
| 2015-02-17 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2015-02-13 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2015-02-12 | 531 | 532 | 531 | 531 | 1,000 | 531 |
| 2015-02-10 | 539 | 539 | 530 | 530 | 400 | 530 |
| 2015-02-09 | 535 | 537 | 535 | 537 | 1,600 | 537 |
| 2015-02-04 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2015-02-03 | 538 | 539 | 518 | 537 | 7,600 | 537 |
| 2015-02-02 | 553 | 553 | 545 | 545 | 200 | 545 |
| 2015-01-30 | 547 | 549 | 546 | 549 | 2,200 | 549 |
| 2015-01-29 | 544 | 544 | 538 | 538 | 1,700 | 538 |
| 2015-01-28 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2015-01-27 | 556 | 556 | 549 | 549 | 300 | 549 |
| 2015-01-26 | 568 | 568 | 558 | 558 | 2,600 | 558 |
| 2015-01-23 | 568 | 568 | 568 | 568 | 1,500 | 568 |
| 2015-01-22 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2015-01-21 | 551 | 555 | 551 | 555 | 800 | 555 |
| 2015-01-20 | 561 | 561 | 561 | 561 | 500 | 561 |
| 2015-01-19 | 551 | 551 | 550 | 550 | 1,600 | 550 |
| 2015-01-16 | 550 | 554 | 538 | 554 | 1,100 | 554 |
| 2015-01-15 | 560 | 560 | 560 | 560 | 700 | 560 |
| 2015-01-14 | 557 | 557 | 551 | 551 | 300 | 551 |
| 2015-01-13 | 546 | 547 | 546 | 547 | 1,900 | 547 |
| 2015-01-09 | 560 | 560 | 545 | 546 | 1,600 | 546 |
| 2015-01-08 | 542 | 565 | 542 | 560 | 1,500 | 560 |
| 2015-01-07 | 535 | 548 | 530 | 548 | 2,900 | 548 |
| 2015-01-06 | 531 | 540 | 531 | 540 | 900 | 540 |
分割・併合履歴 ： なし
