7255 (株)桜井製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	496	496	496	496	2,400	496
2023-12-28	496	496	496	496	100	496
2023-12-27	493	498	491	493	5,000	493
2023-12-26	493	494	493	493	1,700	493
2023-12-25	496	496	495	495	600	495
2023-12-22	499	499	492	497	3,400	497
2023-12-21	-	-	-	496	-	496
2023-12-20	499	499	496	496	500	496
2023-12-19	-	-	-	499	-	499
2023-12-18	493	499	493	499	6,500	499
2023-12-15	496	497	491	491	9,400	491
2023-12-14	-	-	-	498	-	498
2023-12-13	499	499	498	498	800	498
2023-12-12	499	500	499	500	300	500
2023-12-11	498	498	497	497	1,400	497
2023-12-08	495	498	495	498	600	498
2023-12-07	495	495	495	495	500	495
2023-12-06	499	499	496	496	700	496
2023-12-05	498	498	498	498	1,000	498
2023-12-04	495	498	495	498	600	498
2023-12-01	492	497	492	497	1,000	497
2023-11-30	496	500	489	489	9,200	489
2023-11-29	498	499	497	498	1,200	498
2023-11-28	500	510	495	496	9,200	496
2023-11-27	496	498	496	498	2,800	498
2023-11-24	495	499	495	499	2,400	499
2023-11-22	497	499	494	495	2,900	495
2023-11-21	497	500	497	498	600	498
2023-11-20	499	499	499	499	500	499
2023-11-17	498	498	498	498	100	498
2023-11-16	499	500	498	498	1,500	498
2023-11-15	500	500	493	495	7,000	495
2023-11-14	500	506	495	499	12,500	499
2023-11-13	506	516	496	503	24,000	503
2023-11-10	498	498	498	498	100	498
2023-11-09	500	500	499	499	400	499
2023-11-08	505	505	505	505	200	505
2023-11-07	-	-	-	497	-	497
2023-11-06	-	-	-	497	-	497
2023-11-02	497	500	494	497	6,800	497
2023-11-01	497	497	497	497	300	497
2023-10-31	495	495	489	492	2,300	492
2023-10-30	499	499	499	499	200	499
2023-10-27	-	-	-	496	-	496
2023-10-26	496	496	496	496	400	496
2023-10-25	498	505	498	505	600	505
2023-10-24	494	494	493	493	700	493
2023-10-23	493	493	493	493	500	493
2023-10-20	494	494	492	492	1,000	492
2023-10-19	497	497	490	492	3,000	492
2023-10-18	496	496	496	496	100	496
2023-10-17	-	-	-	495	-	495
2023-10-16	499	499	495	495	200	495
2023-10-13	499	499	499	499	200	499
2023-10-12	496	498	496	498	300	498
2023-10-11	496	499	496	496	800	496
2023-10-10	495	496	495	496	2,700	496
2023-10-06	494	494	493	494	700	494
2023-10-05	495	495	494	495	1,400	495
2023-10-04	493	493	493	493	100	493
2023-10-03	496	497	493	493	2,300	493
2023-10-02	512	512	511	511	400	511
2023-09-29	499	504	492	504	2,200	504
2023-09-28	507	507	497	497	1,800	497
2023-09-27	510	510	510	510	300	510
2023-09-26	506	510	506	506	2,000	506
2023-09-25	512	522	511	520	2,800	520
2023-09-22	510	510	510	510	200	510
2023-09-21	512	514	512	514	1,100	514
2023-09-20	524	524	511	511	1,100	511
2023-09-19	520	524	517	524	900	524
2023-09-15	512	529	499	525	9,700	525
2023-09-14	511	515	500	515	7,800	515
2023-09-13	515	515	511	511	700	511
2023-09-12	510	529	510	515	3,900	515
2023-09-11	521	529	510	510	3,900	510
2023-09-08	509	537	502	520	30,500	520
2023-09-07	503	509	503	509	300	509
2023-09-06	-	-	-	504	-	504
2023-09-05	504	504	504	504	600	504
2023-09-04	-	-	-	507	-	507
2023-09-01	515	515	507	507	2,900	507
2023-08-31	511	511	511	511	100	511
2023-08-30	512	512	512	512	2,000	512
2023-08-29	510	510	506	506	300	506
2023-08-28	511	511	510	510	2,100	510
2023-08-25	502	510	501	510	1,200	510
2023-08-24	508	510	505	505	1,600	505
2023-08-23	508	509	507	508	1,000	508
2023-08-22	500	519	500	507	2,800	507
2023-08-21	500	500	500	500	400	500
2023-08-18	499	500	499	500	400	500
2023-08-17	500	500	498	498	1,800	498
2023-08-16	-	-	-	497	-	497
2023-08-15	496	497	496	497	900	497
2023-08-14	500	500	495	495	5,300	495
2023-08-10	511	511	498	500	2,900	500
2023-08-09	516	518	491	513	24,100	513
2023-08-08	514	516	507	516	500	516
2023-08-07	-	-	-	509	-	509
2023-08-04	510	510	509	509	1,800	509
2023-08-03	510	510	509	510	2,500	510
2023-08-02	508	510	507	510	3,700	510
2023-08-01	501	501	501	501	300	501
2023-07-31	-	-	-	500	-	500
2023-07-28	503	503	500	500	500	500
2023-07-27	509	509	500	500	3,400	500
2023-07-26	509	509	507	507	7,900	507
2023-07-25	508	509	505	509	3,600	509
2023-07-24	510	514	507	509	2,600	509
2023-07-21	503	509	503	509	1,900	509
2023-07-20	505	505	502	502	1,900	502
2023-07-19	505	505	500	500	1,100	500
2023-07-18	498	500	498	500	200	500
2023-07-14	498	500	498	500	1,100	500
2023-07-13	505	505	504	504	200	504
2023-07-12	509	509	509	509	2,800	509
2023-07-11	506	508	506	508	2,200	508
2023-07-10	504	506	504	506	300	506
2023-07-07	510	510	500	506	1,900	506
2023-07-06	507	513	507	510	13,600	510
2023-07-05	492	510	492	507	10,800	507
2023-07-04	495	495	492	492	500	492
2023-07-03	495	495	495	495	1,000	495
2023-06-30	490	495	490	495	6,500	495
2023-06-29	-	-	-	494	-	494
2023-06-28	499	499	494	494	300	494
2023-06-27	499	499	499	499	200	499
2023-06-26	500	500	499	499	3,100	499
2023-06-23	499	499	499	499	3,100	499
2023-06-22	500	500	499	499	2,100	499
2023-06-21	504	504	500	500	2,300	500
2023-06-20	500	501	500	501	1,000	501
2023-06-19	502	507	494	507	2,800	507
2023-06-16	499	502	491	502	1,300	502
2023-06-15	495	497	494	497	1,100	497
2023-06-14	495	499	495	499	1,600	499
2023-06-13	-	-	-	501	-	501
2023-06-12	500	501	500	501	1,700	501
2023-06-09	506	506	506	506	300	506
2023-06-08	503	506	500	500	4,300	500
2023-06-07	500	500	500	500	800	500
2023-06-06	500	501	500	501	3,800	501
2023-06-05	501	503	501	503	200	503
2023-06-02	500	500	500	500	400	500
2023-06-01	500	500	500	500	1,600	500
2023-05-31	500	500	499	499	1,800	499
2023-05-30	-	-	-	501	-	501
2023-05-29	504	504	501	501	1,100	501
2023-05-26	507	507	500	500	4,400	500
2023-05-25	501	508	501	508	10,400	508
2023-05-24	500	500	499	500	5,400	500
2023-05-23	498	500	498	500	900	500
2023-05-22	502	502	500	500	500	500
2023-05-19	499	500	499	500	200	500
2023-05-18	501	501	499	499	1,100	499
2023-05-17	500	501	500	501	700	501
2023-05-16	497	497	497	497	700	497
2023-05-15	496	497	496	497	500	497
2023-05-12	493	506	492	497	7,000	497
2023-05-11	494	494	494	494	300	494
2023-05-10	492	494	492	494	200	494
2023-05-09	495	501	490	490	2,800	490
2023-05-08	-	-	-	486	-	486
2023-05-02	503	503	486	486	4,000	486
2023-05-01	512	512	500	501	5,800	501
2023-04-28	499	499	498	498	600	498
2023-04-27	499	499	499	499	600	499
2023-04-26	499	500	493	500	5,000	500
2023-04-25	497	498	495	498	900	498
2023-04-24	497	497	497	497	300	497
2023-04-21	492	499	492	497	2,300	497
2023-04-20	496	496	491	491	900	491
2023-04-19	489	489	489	489	200	489
2023-04-18	492	492	489	489	200	489
2023-04-17	492	492	492	492	500	492
2023-04-14	491	492	490	492	1,500	492
2023-04-13	492	492	492	492	200	492
2023-04-12	492	492	492	492	300	492
2023-04-11	493	493	492	492	1,200	492
2023-04-10	490	490	490	490	200	490
2023-04-07	490	490	490	490	600	490
2023-04-06	490	490	490	490	400	490
2023-04-05	490	490	490	490	300	490
2023-04-04	500	500	490	490	900	490
2023-04-03	485	490	485	490	400	490
2023-03-31	485	485	485	485	200	485
2023-03-30	-	-	-	491	-	491
2023-03-29	491	491	491	491	100	491
2023-03-28	491	491	491	491	200	491
2023-03-27	492	492	490	490	1,900	490
2023-03-24	493	493	492	493	700	493
2023-03-23	492	493	492	493	800	493
2023-03-22	491	493	491	493	800	493
2023-03-20	490	490	490	490	1,000	490
2023-03-17	490	490	490	490	900	490
2023-03-16	490	490	490	490	200	490
2023-03-15	491	492	491	492	800	492
2023-03-14	486	493	486	493	1,100	493
2023-03-13	486	486	486	486	600	486
2023-03-10	490	490	488	488	400	488
2023-03-09	490	490	490	490	300	490
2023-03-08	490	490	490	490	100	490
2023-03-07	492	492	492	492	200	492
2023-03-06	493	493	491	491	300	491
2023-03-03	490	490	490	490	200	490
2023-03-02	490	490	490	490	100	490
2023-03-01	490	490	490	490	300	490
2023-02-28	495	495	491	491	200	491
2023-02-27	494	495	493	495	4,000	495
2023-02-24	489	493	489	493	700	493
2023-02-22	488	488	488	488	200	488
2023-02-21	485	487	485	487	200	487
2023-02-20	488	490	485	485	2,300	485
2023-02-17	484	484	482	484	500	484
2023-02-16	484	484	484	484	100	484
2023-02-15	484	484	484	484	900	484
2023-02-14	485	485	483	483	400	483
2023-02-13	485	485	485	485	400	485
2023-02-10	484	488	484	488	300	488
2023-02-09	483	483	483	483	200	483
2023-02-08	483	483	483	483	800	483
2023-02-07	482	485	482	483	2,800	483
2023-02-06	-	-	-	482	-	482
2023-02-03	482	482	482	482	100	482
2023-02-02	482	482	482	482	300	482
2023-02-01	-	-	-	483	-	483
2023-01-31	486	486	483	483	300	483
2023-01-30	485	485	485	485	1,000	485
2023-01-27	481	481	481	481	100	481
2023-01-26	485	485	480	480	2,700	480
2023-01-25	480	486	480	485	2,300	485
2023-01-24	480	480	480	480	100	480
2023-01-23	480	482	480	482	1,700	482
2023-01-20	483	483	480	480	900	480
2023-01-19	477	477	477	477	100	477
2023-01-18	476	477	476	477	500	477
2023-01-17	478	478	476	476	300	476
2023-01-16	477	478	477	478	1,700	478
2023-01-13	-	-	-	477	-	477
2023-01-12	476	477	476	477	3,400	477
2023-01-11	476	476	476	476	400	476
2023-01-10	475	476	475	476	700	476
2023-01-06	474	475	474	474	600	474
2023-01-05	474	474	474	474	100	474
2023-01-04	-	-	-	474	-	474

分割・併合履歴：なし

7255 (株)桜井製作所 の時系列データ [2023年度]

7255 (株)桜井製作所の時系列データ [2023年度]