5189 櫻護謨(株) 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
2023-03-30	4,545	4,545	4,545	4,545	2,700	4,545
2023-03-29	3,265	3,895	3,265	3,895	61,300	3,895
2023-03-28	2,985	3,200	2,858	3,195	33,000	3,195
2023-03-27	3,210	3,210	3,210	3,210	10,800	3,210
2023-03-24	2,681	2,706	2,681	2,706	1,000	2,706
2023-03-23	2,680	2,700	2,651	2,700	400	2,700
2023-03-22	2,641	2,680	2,621	2,680	1,400	2,680
2023-03-20	2,700	2,700	2,641	2,641	1,000	2,641
2023-03-17	2,671	2,760	2,671	2,700	600	2,700
2023-03-16	2,670	2,694	2,661	2,694	900	2,694
2023-03-15	2,680	2,720	2,680	2,720	900	2,720
2023-03-14	2,701	2,701	2,650	2,673	1,300	2,673
2023-03-13	2,710	2,730	2,703	2,730	1,200	2,730
2023-03-10	2,717	2,727	2,711	2,723	1,300	2,723
2023-03-09	2,712	2,719	2,712	2,719	400	2,719
2023-03-08	2,720	2,735	2,711	2,711	500	2,711
2023-03-07	2,720	2,740	2,720	2,730	900	2,730
2023-03-06	2,711	2,750	2,711	2,715	1,700	2,715
2023-03-03	2,688	2,713	2,688	2,707	1,200	2,707
2023-03-02	2,704	2,719	2,684	2,700	4,100	2,700
2023-03-01	2,798	2,799	2,705	2,745	1,200	2,745
2023-02-28	2,720	2,730	2,700	2,708	5,600	2,708
2023-02-27	2,723	2,733	2,717	2,732	1,800	2,732
2023-02-24	2,755	2,788	2,726	2,732	2,200	2,732
2023-02-22	2,820	2,820	2,715	2,765	2,800	2,765
2023-02-21	2,799	2,866	2,773	2,820	2,600	2,820
2023-02-20	2,790	2,853	2,790	2,802	1,800	2,802
2023-02-17	2,782	2,811	2,781	2,790	1,200	2,790
2023-02-16	2,820	2,864	2,790	2,803	4,700	2,803
2023-02-15	2,874	2,874	2,822	2,824	3,200	2,824
2023-02-14	2,866	2,900	2,865	2,899	1,000	2,899
2023-02-13	2,900	2,938	2,852	2,899	1,100	2,899
2023-02-10	2,999	3,000	2,929	2,979	3,500	2,979
2023-02-09	2,970	3,000	2,970	2,990	1,200	2,990
2023-02-08	2,977	3,010	2,970	2,970	1,200	2,970
2023-02-07	3,040	3,040	2,980	2,981	900	2,981
2023-02-06	3,120	3,120	2,960	3,005	4,300	3,005
2023-02-03	3,100	3,155	3,090	3,155	1,200	3,155
2023-02-02	3,060	3,100	3,060	3,100	1,100	3,100
2023-02-01	3,195	3,195	3,075	3,100	1,800	3,100
2023-01-31	3,200	3,200	3,100	3,100	2,600	3,100
2023-01-30	3,310	3,310	3,195	3,200	2,800	3,200
2023-01-27	3,435	3,435	3,300	3,335	2,300	3,335
2023-01-26	3,340	3,490	3,280	3,445	2,800	3,445
2023-01-25	3,250	3,340	3,100	3,340	8,000	3,340
2023-01-24	3,340	3,340	3,260	3,265	2,500	3,265
2023-01-23	3,380	3,390	3,335	3,345	1,100	3,345
2023-01-20	3,490	3,490	3,380	3,380	3,400	3,380
2023-01-19	3,500	3,510	3,455	3,495	2,700	3,495
2023-01-18	3,490	3,550	3,490	3,525	2,500	3,525
2023-01-17	3,520	3,520	3,485	3,490	3,200	3,490
2023-01-16	3,570	3,570	3,510	3,530	2,900	3,530
2023-01-13	3,580	3,610	3,565	3,600	700	3,600
2023-01-12	3,580	3,610	3,555	3,610	1,800	3,610
2023-01-11	3,555	3,605	3,520	3,580	3,900	3,580
2023-01-10	3,500	3,640	3,500	3,540	6,200	3,540
2023-01-06	3,530	3,600	3,360	3,485	16,900	3,485
2023-01-05	3,385	3,490	3,205	3,390	7,700	3,390
2023-01-04	2,988	3,390	2,980	3,385	7,000	3,385

分割・併合履歴： [2018-09-26]1株→0.1株