5189 櫻護謨(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-148308308308301,0004,150
1990-11-298608608608601,0004,300
1990-11-218608608608602,0004,300
1990-11-208808808808803,0004,400
1990-11-168908908908905,0004,450
1990-11-159109109009006,0004,500
1990-11-1492092092092010,0004,600
1990-11-139409409409401,0004,700
1990-11-099609609609601,0004,800
1990-10-179009009009003,0004,500
1990-10-169059059059051,0004,525
1990-10-159059059059051,0004,525
1990-10-129059059059055,0004,525
1990-10-119209209209207,0004,600
1990-10-099299299299291,0004,645
1990-10-089299299299291,0004,645
1990-10-059299299299291,0004,645
1990-10-049399399399393,0004,695
1990-09-289999999999994,0004,995
1990-09-171,0801,1001,0801,1004,0005,500
1990-09-141,1201,1201,1201,12010,0005,600
1990-09-131,1501,1501,1201,12011,0005,600
1990-09-121,1201,1501,1201,1504,0005,750
1990-09-111,1201,1201,1201,1201,0005,600
1990-09-071,1401,1401,1401,1403,0005,700
1990-09-061,1401,1401,1401,1401,0005,700
1990-09-041,1801,1801,1801,1803,0005,900
1990-08-311,2001,2001,2001,2004,0006,000
1990-08-301,2001,2001,2001,2002,0006,000
1990-08-271,2001,2001,2001,2005,0006,000
1990-08-231,2301,2301,2301,23010,0006,150
1990-08-221,3401,3401,3001,3009,0006,500
1990-08-211,4001,4001,4001,4005,0007,000
1990-08-201,4101,4101,4101,4101,0007,050
1990-08-161,4301,4301,4301,4304,0007,150
1990-08-011,5301,5301,5301,5305,0007,650
1990-07-271,5301,5301,5201,5203,0007,600
1990-07-251,5401,5401,5401,5401,0007,700
1990-07-241,5101,5101,5101,5104,0007,550
1990-07-231,5001,5001,5001,5005,0007,500
1990-07-201,5501,5501,5201,5206,0007,600
1990-07-191,5301,5301,5301,5301,0007,650
1990-07-181,5601,5801,5601,5607,0007,800
1990-07-171,5301,5501,5201,5504,0007,750
1990-07-161,5801,5801,5801,5803,0007,900
1990-07-131,5701,6001,5701,5704,0007,850
1990-07-121,5501,5501,5501,5501,0007,750
1990-07-111,5501,5501,5101,51018,0007,550
1990-07-101,5901,5901,5501,5508,0007,750
1990-07-091,5201,5901,5201,55032,0007,750
1990-07-061,5201,5501,5201,5505,0007,750
1990-07-051,5401,5401,5101,5104,0007,550
1990-07-041,5501,5501,5501,5501,0007,750
1990-07-031,5801,5801,5501,5503,0007,750
1990-07-021,6001,6001,5801,5804,0007,900
1990-06-291,6001,6001,6001,6001,0008,000
1990-06-281,6001,6301,6001,6009,0008,000
1990-06-271,5901,5901,5801,5804,0007,900
1990-06-261,6001,6001,6001,6001,0008,000
1990-06-251,6001,6001,6001,6005,0008,000
1990-06-221,5801,5801,5801,5805,0007,900
1990-06-181,5801,5801,5801,5801,0007,900
1990-06-151,5801,5801,5801,5807,0007,900
1990-06-121,5601,5601,5601,5601,0007,800
1990-06-081,6001,6001,5901,5902,0007,950
1990-06-061,6501,6501,6001,6003,0008,000
1990-06-051,6501,6501,6101,6102,0008,050
1990-06-041,6501,6501,6501,6501,0008,250
1990-05-311,6601,6601,6501,6503,0008,250
1990-05-301,6601,6601,6601,6601,0008,300
1990-05-291,6601,6901,6001,6009,0008,000
1990-05-281,7001,7101,7001,70010,0008,500
1990-05-251,7401,7401,7001,70014,0008,500
1990-05-241,6701,7601,6701,70046,0008,500
1990-05-231,5801,6801,5801,6809,0008,400
1990-05-211,5901,5901,5801,5805,0007,900
1990-05-181,5901,5901,5901,5902,0007,950
1990-05-171,5601,5801,5601,5802,0007,900
1990-05-161,6001,6001,5901,5902,0007,950
1990-05-151,5901,5901,5901,5901,0007,950
1990-05-141,6501,6601,6501,6509,0008,250
1990-05-111,6701,7001,6501,65024,0008,250
1990-05-101,6601,6901,6401,68059,0008,400
1990-05-091,5101,6501,5101,65055,0008,250
1990-05-071,5001,5101,5001,5105,0007,550
1990-05-021,4801,5001,4801,5002,0007,500
1990-04-271,4801,4801,4801,4801,0007,400
1990-04-261,5001,5001,5001,5003,0007,500
1990-04-251,5201,5401,5201,5205,0007,600
1990-04-241,5401,5401,5401,5403,0007,700
1990-04-231,4901,5501,4901,5409,0007,700
1990-04-201,5701,5701,5701,5702,0007,850
1990-04-191,4901,5701,4901,57019,0007,850
1990-04-181,5001,5001,5001,5002,0007,500
1990-04-131,5001,5001,5001,5004,0007,500
1990-04-121,5001,5001,5001,50010,0007,500
1990-04-111,4501,4601,4501,4508,0007,250
1990-04-101,4001,4501,4001,45012,0007,250
1990-04-091,4001,4001,3801,40020,0007,000
1990-04-061,3701,4101,3701,40024,0007,000
1990-04-051,4101,4101,3601,38044,0006,900
1990-04-041,4501,4801,4401,45072,0007,250
1990-04-031,4601,4601,4301,43037,0007,150
1990-04-021,5001,5001,4601,46043,0007,300
1990-03-301,5301,5301,5001,53026,0007,650
1990-03-291,4301,5201,4301,5208,0007,600
1990-03-271,3501,4001,3501,4009,0007,000
1990-03-261,3901,3901,3601,37065,0006,850
1990-03-231,4301,4301,4001,40014,0007,000
1990-03-221,4201,4201,4201,4208,0007,100
1990-03-201,4701,5001,4701,50041,0007,500
1990-03-191,5601,5601,5001,50040,0007,500
1990-03-161,5901,5901,5601,5604,0007,800
1990-03-151,5501,6001,5501,6006,0008,000
1990-03-141,6001,6401,5501,56036,0007,800
1990-03-131,6501,6501,6501,6508,0008,250
1990-03-121,7101,7101,6501,67014,0008,350
1990-03-091,6501,7201,6501,72061,0008,600
1990-03-081,6901,6901,6901,6902,0008,450
1990-03-071,7201,7201,7001,72059,0008,600
1990-03-061,6701,7301,6601,72091,0008,600
1990-03-051,6901,7401,6801,71043,0008,550
1990-03-021,5301,7201,5301,700282,0008,500
1990-03-011,5701,5901,5301,55063,0007,750
1990-02-281,4801,5801,4801,57043,0007,850
1990-02-271,3901,5001,3901,50025,0007,500
1990-02-261,4301,4301,3801,39070,0006,950
1990-02-231,5801,5801,5301,53065,0007,650
1990-02-221,5701,5701,5301,570118,0007,850
1990-02-211,5701,5801,5501,570153,0007,850
1990-02-201,4301,6001,4301,550185,0007,750
1990-02-191,4501,4801,4401,450180,0007,250
1990-02-161,4201,4501,4201,450156,0007,250
1990-02-151,3501,4201,3201,380141,0006,900
1990-02-141,3501,3601,3201,35043,0006,750
1990-02-131,3801,3901,3601,39090,0006,950
1990-02-091,3301,3801,2901,380163,0006,900
1990-02-081,2401,3301,2401,29073,0006,450
1990-02-071,2301,2401,2101,24016,0006,200
1990-02-061,2201,2201,2101,2206,0006,100
1990-02-051,2301,2301,1901,1906,0005,950
1990-02-021,1901,2001,1901,2004,0006,000
1990-02-011,2401,2401,2001,23017,0006,150
1990-01-311,1801,2401,1601,24021,0006,200
1990-01-301,1501,2401,1501,24016,0006,200
1990-01-291,1401,1501,1301,1307,0005,650
1990-01-261,1601,1601,1401,1508,0005,750
1990-01-241,1101,1101,1101,1101,0005,550
1990-01-221,1501,1601,1501,1503,0005,750
1990-01-191,1601,1601,1601,1601,0005,800
1990-01-181,1701,1801,1501,1503,0005,750
1990-01-171,1101,1101,1101,1106,0005,550
1990-01-121,1401,1501,1401,1509,0005,750
1990-01-111,1401,1401,1401,1403,0005,700
1990-01-101,1801,1801,1301,13013,0005,650
1990-01-091,1901,1901,1801,1805,0005,900
1990-01-081,1901,2001,1901,2002,0006,000
1990-01-051,1701,1701,1701,1702,0005,850
1990-01-041,1801,1801,1801,1802,0005,900

分割・併合履歴 : [2023-09-28]1株→2株 [2018-09-26]1株→0.1株