7255 (株)桜井製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	484	484	477	478	3,700	478
2021-12-29	489	490	475	482	20,500	482
2021-12-28	493	493	486	491	700	491
2021-12-27	495	495	486	493	2,900	493
2021-12-24	485	497	485	494	8,300	494
2021-12-23	476	476	476	476	100	476
2021-12-22	474	480	474	477	500	477
2021-12-21	475	475	474	474	200	474
2021-12-20	481	481	475	475	1,700	475
2021-12-17	483	483	479	480	700	480
2021-12-16	478	481	478	481	500	481
2021-12-15	485	485	477	478	900	478
2021-12-14	480	485	478	485	1,600	485
2021-12-13	484	484	476	483	4,300	483
2021-12-10	475	477	475	476	1,100	476
2021-12-09	477	477	475	475	1,000	475
2021-12-08	476	476	465	476	6,400	476
2021-12-07	473	475	470	475	2,200	475
2021-12-06	475	475	466	472	3,500	472
2021-12-03	468	475	468	475	1,600	475
2021-12-02	468	468	464	466	2,300	466
2021-12-01	470	470	461	470	3,300	470
2021-11-30	473	477	470	470	3,200	470
2021-11-29	474	478	474	474	4,100	474
2021-11-26	490	490	479	479	8,600	479
2021-11-25	483	488	483	488	1,300	488
2021-11-24	483	483	482	482	700	482
2021-11-22	479	481	479	481	2,100	481
2021-11-19	486	486	482	482	700	482
2021-11-18	480	484	480	481	3,000	481
2021-11-17	481	481	479	480	7,300	480
2021-11-16	485	490	484	485	8,100	485
2021-11-15	496	496	479	488	18,700	488
2021-11-12	491	499	484	494	22,700	494
2021-11-11	528	534	489	489	32,300	489
2021-11-10	516	530	514	529	20,700	529
2021-11-09	509	519	509	514	10,600	514
2021-11-08	510	510	510	510	300	510
2021-11-05	510	510	510	510	100	510
2021-11-04	510	510	510	510	100	510
2021-11-02	515	527	508	508	10,700	508
2021-11-01	508	519	508	511	4,100	511
2021-10-29	506	506	506	506	100	506
2021-10-28	508	510	508	510	200	510
2021-10-27	508	516	508	513	1,700	513
2021-10-26	516	516	516	516	1,900	516
2021-10-25	512	515	504	515	2,100	515
2021-10-22	508	508	506	506	400	506
2021-10-21	507	507	506	506	400	506
2021-10-20	510	510	507	507	2,300	507
2021-10-19	512	512	505	508	4,500	508
2021-10-18	516	516	510	510	1,800	510
2021-10-15	508	518	508	516	7,900	516
2021-10-14	507	508	505	505	600	505
2021-10-13	501	515	499	508	11,700	508
2021-10-12	498	503	498	503	3,300	503
2021-10-11	495	499	491	498	4,000	498
2021-10-08	505	506	490	495	10,200	495
2021-10-07	503	505	502	502	1,600	502
2021-10-06	507	508	507	507	800	507
2021-10-05	510	510	503	506	2,400	506
2021-10-04	523	523	511	511	9,400	511
2021-10-01	520	522	519	521	3,600	521
2021-09-30	518	521	518	520	2,000	520
2021-09-29	518	525	513	517	6,300	517
2021-09-28	517	526	514	519	10,100	519
2021-09-27	518	518	513	518	5,400	518
2021-09-24	515	517	513	516	4,100	516
2021-09-22	521	524	507	510	8,400	510
2021-09-21	500	522	499	517	10,700	517
2021-09-17	506	508	503	504	2,900	504
2021-09-16	503	508	500	502	7,000	502
2021-09-15	505	515	505	507	6,500	507
2021-09-14	498	525	498	514	42,000	514
2021-09-13	496	496	495	496	1,400	496
2021-09-10	498	498	495	496	1,600	496
2021-09-09	493	502	493	497	16,300	497
2021-09-08	496	497	495	495	4,100	495
2021-09-07	495	496	495	495	3,100	495
2021-09-06	494	497	490	493	6,600	493
2021-09-03	491	493	491	493	800	493
2021-09-02	492	492	489	490	2,600	490
2021-09-01	492	493	491	492	1,300	492
2021-08-31	496	496	489	492	6,100	492
2021-08-30	499	499	491	496	4,700	496
2021-08-27	498	498	498	498	100	498
2021-08-26	498	507	497	498	21,900	498
2021-08-25	490	497	489	496	15,200	496
2021-08-24	492	494	488	489	6,600	489
2021-08-23	488	491	488	489	6,300	489
2021-08-20	491	491	485	485	6,100	485
2021-08-19	491	491	489	490	1,500	490
2021-08-18	488	491	486	490	4,100	490
2021-08-17	493	493	488	488	10,500	488
2021-08-16	494	494	488	492	3,800	492
2021-08-13	494	495	490	492	7,100	492
2021-08-12	497	497	496	496	400	496
2021-08-11	496	498	495	497	5,300	497
2021-08-10	496	498	494	496	4,300	496
2021-08-06	494	502	490	498	13,000	498
2021-08-05	492	525	483	498	48,900	498
2021-08-04	497	497	490	490	4,400	490
2021-08-03	496	498	496	497	1,300	497
2021-08-02	494	497	491	496	6,100	496
2021-07-30	498	498	493	493	5,300	493
2021-07-29	496	500	496	500	1,100	500
2021-07-28	498	498	498	498	700	498
2021-07-27	501	501	498	498	200	498
2021-07-26	503	503	498	499	10,000	499
2021-07-21	503	504	488	496	22,700	496
2021-07-20	500	501	500	500	2,500	500
2021-07-19	506	507	500	503	3,000	503
2021-07-16	501	509	499	506	12,300	506
2021-07-15	500	501	499	499	3,100	499
2021-07-14	501	502	500	500	2,600	500
2021-07-13	502	503	501	503	1,500	503
2021-07-12	500	501	497	501	5,500	501
2021-07-09	495	495	492	495	5,400	495
2021-07-08	501	502	495	497	8,400	497
2021-07-07	497	501	497	500	1,800	500
2021-07-06	501	501	498	498	2,500	498
2021-07-05	501	502	498	501	4,000	501
2021-07-02	505	505	496	502	3,900	502
2021-07-01	503	506	496	505	9,000	505
2021-06-30	499	505	496	504	8,800	504
2021-06-29	498	498	496	496	1,300	496
2021-06-28	501	504	493	496	19,800	496
2021-06-25	506	506	497	497	6,300	497
2021-06-24	495	502	495	500	3,800	500
2021-06-23	495	498	492	495	3,800	495
2021-06-22	497	497	493	495	4,100	495
2021-06-21	495	495	490	491	8,400	491
2021-06-18	498	498	494	495	15,000	495
2021-06-17	504	507	498	500	10,000	500
2021-06-16	506	506	498	504	11,600	504
2021-06-15	508	508	501	505	6,600	505
2021-06-14	509	515	508	511	4,400	511
2021-06-11	515	515	510	512	2,500	512
2021-06-10	513	523	511	515	10,300	515
2021-06-09	508	514	505	513	7,600	513
2021-06-08	507	509	507	508	1,900	508
2021-06-07	508	518	505	506	8,200	506
2021-06-04	512	513	507	507	4,600	507
2021-06-03	505	514	505	509	7,100	509
2021-06-02	513	513	498	508	27,400	508
2021-06-01	516	526	509	515	27,500	515
2021-05-31	585	588	512	512	87,500	512
2021-05-28	583	588	571	583	19,600	583
2021-05-27	570	580	566	579	29,500	579
2021-05-26	538	616	532	584	153,600	584
2021-05-25	521	560	521	533	74,200	533
2021-05-24	547	549	521	529	21,600	529
2021-05-21	509	540	503	537	31,700	537
2021-05-20	498	507	498	502	8,100	502
2021-05-19	511	582	494	502	112,700	502
2021-05-18	496	515	493	501	11,100	501
2021-05-17	485	494	485	494	7,500	494
2021-05-14	484	485	477	485	6,200	485
2021-05-13	479	494	478	482	18,700	482
2021-05-12	491	491	478	478	18,300	478
2021-05-11	496	496	491	491	2,900	491
2021-05-10	494	497	494	496	1,100	496
2021-05-07	496	498	494	498	1,300	498
2021-05-06	494	496	494	495	600	495
2021-04-30	500	501	492	493	8,400	493
2021-04-28	492	492	492	492	500	492
2021-04-27	490	492	490	492	2,000	492
2021-04-26	496	497	496	496	3,200	496
2021-04-23	493	494	492	494	1,100	494
2021-04-22	491	495	491	493	700	493
2021-04-21	491	493	487	490	8,100	490
2021-04-20	492	492	492	492	900	492
2021-04-19	495	495	492	493	900	493
2021-04-16	493	493	491	491	900	491
2021-04-15	495	495	492	492	1,300	492
2021-04-14	492	496	492	496	300	496
2021-04-13	-	-	-	493	-	493
2021-04-12	495	495	493	493	1,800	493
2021-04-09	493	497	493	494	1,300	494
2021-04-08	501	501	493	493	3,300	493
2021-04-07	495	504	492	502	12,100	502
2021-04-06	493	495	493	494	1,800	494
2021-04-05	489	492	489	491	800	491
2021-04-02	489	492	489	490	1,000	490
2021-04-01	489	489	487	489	1,200	489
2021-03-31	491	491	489	489	1,000	489
2021-03-30	491	496	491	496	200	496
2021-03-29	491	495	489	493	7,200	493
2021-03-26	492	497	490	490	6,900	490
2021-03-25	488	492	486	492	3,500	492
2021-03-24	492	492	480	485	8,800	485
2021-03-23	497	497	490	493	5,100	493
2021-03-22	488	496	488	494	9,900	494
2021-03-19	498	498	493	497	1,800	497
2021-03-18	492	500	492	498	5,600	498
2021-03-17	488	495	488	489	5,800	489
2021-03-16	490	491	485	487	3,300	487
2021-03-15	494	494	481	487	6,200	487
2021-03-12	489	493	489	491	2,400	491
2021-03-11	496	496	488	488	2,000	488
2021-03-10	490	496	488	495	2,500	495
2021-03-09	485	490	483	490	3,100	490
2021-03-08	485	485	482	484	900	484
2021-03-05	483	483	480	482	2,400	482
2021-03-04	486	486	476	484	18,500	484
2021-03-03	487	487	485	486	3,500	486
2021-03-02	488	488	485	488	2,300	488
2021-03-01	489	489	484	487	5,900	487
2021-02-26	492	493	486	487	8,200	487
2021-02-25	491	493	487	490	4,200	490
2021-02-24	495	495	489	489	1,300	489
2021-02-22	493	498	493	493	5,000	493
2021-02-19	491	492	484	488	8,600	488
2021-02-18	501	501	490	493	5,800	493
2021-02-17	502	503	493	501	6,800	501
2021-02-16	487	521	485	508	38,100	508
2021-02-15	494	494	487	487	7,800	487
2021-02-12	491	493	490	490	5,700	490
2021-02-10	494	499	490	490	12,700	490
2021-02-09	500	500	494	496	7,100	496
2021-02-08	503	506	495	502	12,200	502
2021-02-05	492	522	491	500	25,100	500
2021-02-04	497	497	491	491	6,900	491
2021-02-03	496	510	492	496	16,200	496
2021-02-02	495	499	491	492	14,500	492
2021-02-01	486	494	485	492	10,100	492
2021-01-29	501	501	482	486	32,500	486
2021-01-28	498	505	495	497	17,100	497
2021-01-27	520	526	504	507	44,300	507
2021-01-26	521	593	516	526	278,500	526
2021-01-25	500	522	490	511	82,300	511
2021-01-22	479	558	479	484	464,500	484
2021-01-21	480	480	476	478	6,900	478
2021-01-20	482	482	479	480	1,800	480
2021-01-19	480	483	477	482	3,500	482
2021-01-18	477	483	476	480	4,200	480
2021-01-15	481	484	478	478	7,300	478
2021-01-14	488	494	480	481	19,400	481
2021-01-13	480	484	478	480	7,700	480
2021-01-12	487	487	479	479	8,600	479
2021-01-08	485	496	481	486	17,100	486
2021-01-07	485	490	482	483	11,600	483
2021-01-06	481	485	480	485	13,700	485
2021-01-05	478	510	478	484	27,600	484
2021-01-04	482	482	470	478	18,400	478

分割・併合履歴：なし

7255 (株)桜井製作所 の時系列データ [2021年度]

7255 (株)桜井製作所の時系列データ [2021年度]