7255 (株)桜井製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295825905825906,700590
2017-12-28585585581583700583
2017-12-276006005835883,100588
2017-12-266036035996003,700600
2017-12-2559159958259612,800596
2017-12-225875875805802,800580
2017-12-215875985875981,400598
2017-12-205815855815857,100585
2017-12-195815815815812,100581
2017-12-185815855805857,300585
2017-12-155755775755771,000577
2017-12-14579579579579200579
2017-12-135775795775793,100579
2017-12-1258158558158410,400584
2017-12-115815985815981,600598
2017-12-085875875705824,700582
2017-12-075815905815871,000587
2017-12-06581581581581600581
2017-12-055815845755841,600584
2017-12-045816005816001,300600
2017-12-01580580580580200580
2017-11-30580581580581700581
2017-11-295815855805802,800580
2017-11-285865865715803,100580
2017-11-275945945915912,500591
2017-11-24579586579586500586
2017-11-22582582582582200582
2017-11-215845845805808,000580
2017-11-205855865845841,500584
2017-11-17581582581581500581
2017-11-16580580580580100580
2017-11-15582583582583200583
2017-11-1360561256056617,800566
2017-11-106006036006032,600603
2017-11-096276276016062,100606
2017-11-086046206046203,800620
2017-11-07605607600600800600
2017-11-06597607597607500607
2017-11-026056055986041,400604
2017-11-016016156016152,800615
2017-10-31605609605609900609
2017-10-306196196076132,800613
2017-10-276026186026186,100618
2017-10-266026026026022,000602
2017-10-255966015966011,100601
2017-10-246006005945961,500596
2017-10-235976105976103,100610
2017-10-20600600598598900598
2017-10-195956005866001,200600
2017-10-186006005955951,400595
2017-10-175996015996002,900600
2017-10-166006035906032,700603
2017-10-13600600600600700600
2017-10-126006026006021,000602
2017-10-116026086026051,300605
2017-10-10601602600602900602
2017-10-066206216006003,500600
2017-10-055986145986107,400610
2017-10-046056096056099,900609
2017-10-036056106056075,900607
2017-10-026016056016054,100605
2017-09-295916095916091,100609
2017-09-285915935915911,100591
2017-09-27600600590590200590
2017-09-266076076006052,500605
2017-09-25588600588598800598
2017-09-22590590584586300586
2017-09-21593593593593600593
2017-09-205935935855931,300593
2017-09-195876095865861,900586
2017-09-15587587587587100587
2017-09-14587587587587700587
2017-09-135865915815912,400591
2017-09-12590590580580300580
2017-09-115995995705902,600590
2017-09-08586592581592800592
2017-09-07586594586594700594
2017-09-065825985775901,700590
2017-09-05586586584584600584
2017-09-04589589589589300589
2017-09-01594600593600600600
2017-08-31593594593594700594
2017-08-30600600600600100600
2017-08-29586586586586100586
2017-08-286056076056073,000607
2017-08-25609609598598600598
2017-08-24598598595595300595
2017-08-23605605605605300605
2017-08-22605605605605200605
2017-08-21601601601601500601
2017-08-18590590590590600590
2017-08-15595595590590200590
2017-08-145996255996092,200609
2017-08-10595595582588600588
2017-08-0963764559059510,500595
2017-08-086206406126373,400637
2017-08-07622622618620700620
2017-08-035906045906012,500601
2017-08-025935945905903,400590
2017-08-015976045906014,200601
2017-07-316006045946042,400604
2017-07-2863063060060010,600600
2017-07-2760563760461817,700618
2017-07-265916005915935,600593
2017-07-255675805665794,600579
2017-07-245635675615671,100567
2017-07-215595635575632,000563
2017-07-205625625595593,100559
2017-07-195535535525521,300552
2017-07-185575575535531,400553
2017-07-145575575555552,400555
2017-07-135665735565564,300556
2017-07-125665705665672,300567
2017-07-115745745665663,800566
2017-07-105695725685682,700568
2017-07-075695725665702,200570
2017-07-065775775685682,400568
2017-07-055715785705782,200578
2017-07-045885885715729,400572
2017-07-035725805635803,000580
2017-06-305655655525522,700552
2017-06-295695725665662,500566
2017-06-285735735695692,400569
2017-06-275745745705702,400570
2017-06-265755755725723,400572
2017-06-235785785725723,900572
2017-06-225815845795798,200579
2017-06-2156463456459626,600596
2017-06-205645675525656,200565
2017-06-195585665515644,200564
2017-06-165685685505596,400559
2017-06-155725755695732,400573
2017-06-145715835645787,000578
2017-06-1363764758958946,400589
2017-06-1255764755764728,500647
2017-06-09546547546547200547
2017-06-08544544544544100544
2017-06-07542542542542100542
2017-06-05541542541542600542
2017-06-02541541541541200541
2017-06-01542542541541900541
2017-05-31542542542542500542
2017-05-305455455425421,500542
2017-05-295405405395401,900540
2017-05-265635635605604,100560
2017-05-25549552549552400552
2017-05-24548548548548300548
2017-05-2355155554854810,600548
2017-05-225575575525523,000552
2017-05-195265725225473,800547
2017-05-185275275265262,600526
2017-05-17534534533533700533
2017-05-165175355175345,600534
2017-05-155205205085147,900514
2017-05-125475675385398,900539
2017-05-115655655555574,300557
2017-05-105625755495554,500555
2017-05-095475705475605,300560
2017-05-085415575415452,300545
2017-05-025445465345381,300538
2017-05-015505515325441,900544
2017-04-285675675505505,000550
2017-04-275575715475673,700567
2017-04-265465575465575,000557
2017-04-255295435215362,100536
2017-04-245325445245292,400529
2017-04-215315325315311,400531
2017-04-205365365265302,100530
2017-04-195335405275362,800536
2017-04-185305485305334,300533
2017-04-175395395295292,300529
2017-04-145285295185293,500529
2017-04-135365365285281,800528
2017-04-125465465365362,500536
2017-04-115565575465462,600546
2017-04-105315545315462,400546
2017-04-075555555275274,700527
2017-04-065705705555553,500555
2017-04-055775845705701,400570
2017-04-0459059057657711,200577
2017-04-0357365557359159,500591
2017-03-31555555555555200555
2017-03-30555555555555100555
2017-03-29546565546565500565
2017-03-285545555445452,000545
2017-03-275645655545542,300554
2017-03-245505535505538,100553
2017-03-235425505425501,900550
2017-03-22564564553553900553
2017-03-215695695615642,600564
2017-03-175595705595703,700570
2017-03-16558560558560800560
2017-03-15552552544544200544
2017-03-145515605415601,000560
2017-03-13558558558558800558
2017-03-10551551536548600548
2017-03-09548551548551800551
2017-03-08543550543548400548
2017-03-07536540536540400540
2017-03-065285355285331,400533
2017-03-025485545485485,100548
2017-03-01559559558558500558
2017-02-285675675435498,100549
2017-02-275715805545608,600560
2017-02-245555685465608,700560
2017-02-235465505435458,400545
2017-02-225385425375412,400541
2017-02-215395395315313,300531
2017-02-205285455285295,200529
2017-02-174955154955151,600515
2017-02-165065064884932,800493
2017-02-155165165035031,400503
2017-02-1452055051451517,400515
2017-02-1347555347554648,900546
2017-02-10472473472473200473
2017-02-094704704684682,100468
2017-02-07472472471471600471
2017-02-06465472465472500472
2017-02-03470472470472200472
2017-02-024704704704708,400470
2017-02-014694694684692,000469
2017-01-31470470470470900470
2017-01-30473473473473100473
2017-01-264754754724732,900473
2017-01-254734744604661,900466
2017-01-20462462462462500462
2017-01-18455455455455100455
2017-01-174624624604601,200460
2017-01-16464464464464500464
2017-01-12476476464464500464
2017-01-114774774694721,300472
2017-01-10476477471477800477
2017-01-064624754624751,100475
2017-01-04462467462463500463

分割・併合履歴 : なし