5189 櫻護謨(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-05 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-04 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-03 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-02 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-01 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-29 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-28 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-27 | 3,070 | 3,070 | 3,000 | 3,000 | 200 | 3,000 |
| 2022-07-26 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2022-07-22 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2022-07-21 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2022-07-19 | 3,080 | 3,080 | 3,000 | 3,000 | 300 | 3,000 |
| 2022-07-15 | 3,185 | 3,185 | 3,115 | 3,115 | 600 | 3,115 |
| 2022-07-14 | - | - | - | 3,045 | - | 3,045 |
| 2022-07-13 | - | - | - | 3,045 | - | 3,045 |
| 2022-07-12 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 3,045 |
| 2022-07-11 | - | - | - | 3,045 | - | 3,045 |
| 2022-07-08 | - | - | - | 3,045 | - | 3,045 |
| 2022-07-07 | - | - | - | 3,045 | - | 3,045 |
| 2022-07-06 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2022-07-05 | - | - | - | 3,255 | - | 3,255 |
| 2022-07-04 | - | - | - | 3,255 | - | 3,255 |
| 2022-07-01 | - | - | - | 3,255 | - | 3,255 |
| 2022-06-30 | - | - | - | 3,255 | - | 3,255 |
| 2022-06-29 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2022-06-28 | - | - | - | 3,255 | - | 3,255 |
| 2022-06-27 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2022-06-24 | - | - | - | 3,140 | - | 3,140 |
| 2022-06-23 | - | - | - | 3,140 | - | 3,140 |
| 2022-06-22 | - | - | - | 3,140 | - | 3,140 |
| 2022-06-21 | - | - | - | 3,140 | - | 3,140 |
| 2022-06-20 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 3,140 |
| 2022-06-17 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2022-06-16 | 3,375 | 3,375 | 3,375 | 3,375 | 200 | 3,375 |
| 2022-06-15 | 2,900 | 3,375 | 2,900 | 3,375 | 300 | 3,375 |
| 2022-06-14 | - | - | - | 2,881 | - | 2,881 |
| 2022-06-13 | 3,020 | 3,020 | 2,881 | 2,881 | 200 | 2,881 |
| 2022-06-10 | - | - | - | 3,070 | - | 3,070 |
| 2022-06-09 | 3,070 | 3,070 | 3,070 | 3,070 | 300 | 3,070 |
| 2022-06-08 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2022-06-07 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 3,035 |
| 2022-06-06 | - | - | - | 2,999 | - | 2,999 |
| 2022-06-03 | - | - | - | 2,999 | - | 2,999 |
| 2022-06-02 | - | - | - | 2,999 | - | 2,999 |
| 2022-06-01 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-31 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-30 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-27 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-26 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-25 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-24 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-23 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-20 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-19 | - | - | - | 2,999 | - | 2,999 |
| 2022-05-18 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 2,999 |
| 2022-05-17 | - | - | - | 2,970 | - | 2,970 |
| 2022-05-16 | - | - | - | 2,970 | - | 2,970 |
| 2022-05-13 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2022-05-12 | - | - | - | 2,936 | - | 2,936 |
| 2022-05-11 | - | - | - | 2,936 | - | 2,936 |
| 2022-05-10 | - | - | - | 2,936 | - | 2,936 |
| 2022-05-09 | - | - | - | 2,936 | - | 2,936 |
| 2022-05-06 | - | - | - | 2,936 | - | 2,936 |
| 2022-05-02 | - | - | - | 2,936 | - | 2,936 |
| 2022-04-28 | - | - | - | 2,936 | - | 2,936 |
| 2022-04-27 | - | - | - | 2,936 | - | 2,936 |
| 2022-04-26 | - | - | - | 2,936 | - | 2,936 |
| 2022-04-25 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 2,936 |
| 2022-04-22 | - | - | - | 2,936 | - | 2,936 |
| 2022-04-21 | - | - | - | 2,936 | - | 2,936 |
| 2022-04-20 | - | - | - | 2,936 | - | 2,936 |
| 2022-04-19 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 2,936 |
| 2022-04-18 | 2,935 | 2,935 | 2,930 | 2,930 | 500 | 2,930 |
| 2022-04-15 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2022-04-14 | 2,975 | 2,975 | 2,947 | 2,947 | 800 | 2,947 |
| 2022-04-13 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-12 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-11 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-08 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-07 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-06 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-05 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-04 | - | - | - | 3,040 | - | 3,040 |
| 2022-04-01 | - | - | - | 3,040 | - | 3,040 |
| 2022-03-31 | - | - | - | 3,040 | - | 3,040 |
| 2022-03-30 | - | - | - | 3,040 | - | 3,040 |
| 2022-03-29 | 3,320 | 3,320 | 3,040 | 3,040 | 300 | 3,040 |
| 2022-03-28 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2022-03-25 | 2,993 | 2,993 | 2,993 | 2,993 | 100 | 2,993 |
| 2022-03-24 | 2,960 | 2,960 | 2,950 | 2,950 | 200 | 2,950 |
| 2022-03-23 | 2,960 | 2,961 | 2,960 | 2,961 | 200 | 2,961 |
| 2022-03-22 | 3,000 | 3,000 | 2,960 | 2,960 | 900 | 2,960 |
| 2022-03-18 | 3,020 | 3,020 | 2,965 | 2,965 | 200 | 2,965 |
| 2022-03-17 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-16 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-15 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-14 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-11 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-10 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-09 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-08 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-07 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-04 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-03 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-02 | - | - | - | 3,090 | - | 3,090 |
| 2022-03-01 | - | - | - | 3,090 | - | 3,090 |
| 2022-02-28 | - | - | - | 3,090 | - | 3,090 |
| 2022-02-25 | 3,090 | 3,090 | 3,090 | 3,090 | 300 | 3,090 |
| 2022-02-24 | 2,930 | 2,970 | 2,930 | 2,970 | 3,300 | 2,970 |
| 2022-02-22 | 3,190 | 3,245 | 3,140 | 3,140 | 4,700 | 3,140 |
| 2022-02-21 | - | - | - | 3,330 | - | 3,330 |
| 2022-02-18 | 3,450 | 3,450 | 3,330 | 3,330 | 2,300 | 3,330 |
| 2022-02-17 | - | - | - | 3,390 | - | 3,390 |
| 2022-02-16 | - | - | - | 3,390 | - | 3,390 |
| 2022-02-15 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2022-02-14 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-10 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-09 | 3,330 | 3,330 | 3,260 | 3,320 | 1,400 | 3,320 |
| 2022-02-08 | - | - | - | 3,470 | - | 3,470 |
| 2022-02-07 | - | - | - | 3,470 | - | 3,470 |
| 2022-02-04 | - | - | - | 3,470 | - | 3,470 |
| 2022-02-03 | - | - | - | 3,470 | - | 3,470 |
| 2022-02-02 | - | - | - | 3,470 | - | 3,470 |
| 2022-02-01 | - | - | - | 3,470 | - | 3,470 |
| 2022-01-31 | - | - | - | 3,470 | - | 3,470 |
| 2022-01-28 | - | - | - | 3,470 | - | 3,470 |
| 2022-01-27 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2022-01-26 | - | - | - | 3,400 | - | 3,400 |
| 2022-01-25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2022-01-24 | - | - | - | 3,465 | - | 3,465 |
| 2022-01-21 | - | - | - | 3,465 | - | 3,465 |
| 2022-01-20 | - | - | - | 3,465 | - | 3,465 |
| 2022-01-19 | - | - | - | 3,465 | - | 3,465 |
| 2022-01-18 | - | - | - | 3,465 | - | 3,465 |
| 2022-01-17 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2022-01-14 | 3,585 | 3,585 | 3,515 | 3,515 | 200 | 3,515 |
| 2022-01-13 | - | - | - | 3,515 | - | 3,515 |
| 2022-01-12 | 3,485 | 3,515 | 3,485 | 3,515 | 2,100 | 3,515 |
| 2022-01-11 | - | - | - | 3,515 | - | 3,515 |
| 2022-01-07 | - | - | - | 3,515 | - | 3,515 |
| 2022-01-06 | 3,520 | 3,520 | 3,515 | 3,515 | 500 | 3,515 |
| 2022-01-05 | 3,560 | 3,560 | 3,550 | 3,550 | 200 | 3,550 |
| 2022-01-04 | 3,605 | 3,605 | 3,555 | 3,600 | 1,200 | 3,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
