1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 1994年

5189 櫻護謨(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303673673673671,0001,835
1994-12-263543543423422,0001,710
1994-12-153593593593591,0001,795
1994-12-133563603563602,0001,800
1994-12-123513513513512,0001,755
1994-12-083253253253255,0001,625
1994-11-303393393393393,0001,695
1994-11-223693693693691,0001,845
1994-11-153793793793791,0001,895
1994-11-083793793793791,0001,895
1994-11-073793793793791,0001,895
1994-10-283853853853852,0001,925
1994-10-143853853853851,0001,925
1994-10-133743793743792,0001,895
1994-10-073793793793792,0001,895
1994-09-293903903903901,0001,950
1994-09-164104104104102,0002,050
1994-09-144104104104101,0002,050
1994-09-054124124104103,0002,050
1994-09-024094094094091,0002,045
1994-09-013953953953952,0001,975
1994-08-293963963963961,0001,980
1994-08-253953953953951,0001,975
1994-08-193953953953952,0001,975
1994-08-164004004004001,0002,000
1994-08-154004004004001,0002,000
1994-08-123953953953951,0001,975
1994-08-104004004004003,0002,000
1994-08-034144144144142,0002,070
1994-08-014154154154151,0002,075
1994-07-294194194194191,0002,095
1994-07-274204204204202,0002,100
1994-07-224304304304301,0002,150
1994-07-214304304304301,0002,150
1994-07-204304304304302,0002,150
1994-07-194314314304303,0002,150
1994-07-154314314314311,0002,155
1994-07-114304304304301,0002,150
1994-07-084454454454451,0002,225
1994-07-064494504464505,0002,250
1994-07-054404424404407,0002,200
1994-07-044404404404403,0002,200
1994-06-244394404394402,0002,200
1994-06-234464464464461,0002,230
1994-06-2245045044644812,0002,240
1994-06-214554554514516,0002,255
1994-06-204554554554551,0002,275
1994-06-174504534504536,0002,265
1994-06-164514514504504,0002,250
1994-06-154504504504502,0002,250
1994-06-144404404354352,0002,175
1994-06-104304304304302,0002,150
1994-06-094264304264303,0002,150
1994-06-084204254204257,0002,125
1994-06-074194204194202,0002,100
1994-06-0641542141542014,0002,100
1994-06-024154154154151,0002,075
1994-05-314204204114112,0002,055
1994-05-304244244214213,0002,105
1994-05-274194194154197,0002,095
1994-05-26405409405409161,0002,045
1994-05-204054054054051,0002,025
1994-05-194104104104103,0002,050
1994-05-164204204204202,0002,100
1994-05-124154154104103,0002,050
1994-05-114114204114205,0002,100
1994-05-1040541040541010,0002,050
1994-04-264004004004001,0002,000
1994-04-254004004004004,0002,000
1994-04-224014014004003,0002,000
1994-04-213923983923983,0001,990
1994-04-203803903803907,0001,950
1994-04-153503503503501,0001,750
1994-03-303353353353351,0001,675
1994-03-293373373373371,0001,685
1994-03-283313313213214,0001,605
1994-03-253213213213212,0001,605
1994-03-243213213213215,0001,605
1994-03-233403403353353,0001,675
1994-03-223393393393391,0001,695
1994-03-153503503503504,0001,750
1994-03-143433503433503,0001,750
1994-03-103433433433431,0001,715
1994-03-083453453413413,0001,705
1994-03-073463463453456,0001,725
1994-03-043453453453454,0001,725
1994-03-033453453453455,0001,725
1994-03-023463463453453,0001,725
1994-03-013493493453452,0001,725
1994-02-283503503503501,0001,750
1994-02-253453453453457,0001,725
1994-02-153503503503501,0001,750
1994-02-093503503503501,0001,750
1994-02-013513513513511,0001,755
1994-01-313393403393407,0001,700
1994-01-283393393393391,0001,695
1994-01-253403403403401,0001,700
1994-01-213353353353351,0001,675
1994-01-203313313313311,0001,655
1994-01-183303303303302,0001,650
1994-01-173213223213214,0001,605
1994-01-143213213203202,0001,600
1994-01-133203203203201,0001,600
1994-01-123203203203201,0001,600
1994-01-103083083083081,0001,540
1994-01-072932932932932,0001,465
1994-01-062932942932937,0001,465

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