5189 櫻護謨(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 240 | 255 | 240 | 250 | 8,000 | 1,250 |
| 2000-12-28 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2000-12-27 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2000-12-26 | 233 | 244 | 233 | 244 | 3,000 | 1,220 |
| 2000-12-25 | 220 | 245 | 210 | 245 | 13,000 | 1,225 |
| 2000-12-22 | 231 | 250 | 231 | 250 | 3,000 | 1,250 |
| 2000-12-21 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-12-20 | 222 | 222 | 220 | 221 | 9,000 | 1,105 |
| 2000-12-19 | 268 | 268 | 230 | 250 | 18,000 | 1,250 |
| 2000-12-18 | 255 | 270 | 249 | 270 | 24,000 | 1,350 |
| 2000-12-15 | 209 | 233 | 209 | 230 | 16,000 | 1,150 |
| 2000-12-14 | 209 | 209 | 209 | 209 | 4,000 | 1,045 |
| 2000-12-12 | 200 | 217 | 200 | 217 | 2,000 | 1,085 |
| 2000-12-11 | 195 | 202 | 185 | 200 | 9,000 | 1,000 |
| 2000-12-08 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2000-12-07 | 184 | 184 | 176 | 176 | 9,000 | 880 |
| 2000-12-06 | 180 | 180 | 175 | 180 | 17,000 | 900 |
| 2000-12-05 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2000-11-30 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-11-29 | 180 | 180 | 170 | 170 | 3,000 | 850 |
| 2000-11-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-11-27 | 170 | 178 | 170 | 178 | 2,000 | 890 |
| 2000-11-21 | 174 | 174 | 170 | 170 | 5,000 | 850 |
| 2000-11-15 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2000-11-10 | 160 | 160 | 155 | 155 | 5,000 | 775 |
| 2000-11-09 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-10-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-10-16 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2000-10-13 | 155 | 155 | 151 | 151 | 5,000 | 755 |
| 2000-10-12 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-10-11 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2000-10-03 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2000-09-29 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-09-27 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-09-25 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2000-09-14 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2000-09-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-09-08 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-08-31 | 168 | 168 | 166 | 166 | 2,000 | 830 |
| 2000-08-21 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2000-08-18 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2000-08-16 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2000-08-14 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-08-02 | 170 | 170 | 162 | 162 | 2,000 | 810 |
| 2000-07-27 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-07-25 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2000-07-24 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-07-21 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2000-07-19 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2000-07-18 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2000-07-14 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2000-07-11 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2000-07-10 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2000-07-07 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-07-04 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-07-03 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2000-06-30 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2000-06-29 | 152 | 161 | 152 | 161 | 3,000 | 805 |
| 2000-06-27 | 150 | 155 | 150 | 150 | 12,000 | 750 |
| 2000-06-15 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2000-06-14 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2000-06-13 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2000-06-12 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-06-09 | 157 | 157 | 155 | 155 | 3,000 | 775 |
| 2000-06-08 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2000-06-07 | 162 | 162 | 157 | 157 | 2,000 | 785 |
| 2000-05-31 | 155 | 162 | 148 | 162 | 7,000 | 810 |
| 2000-05-29 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2000-05-26 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2000-05-25 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2000-05-24 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2000-05-19 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2000-05-15 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2000-05-11 | 168 | 190 | 168 | 190 | 5,000 | 950 |
| 2000-04-27 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-04-14 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-04-03 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-03-31 | 168 | 168 | 149 | 167 | 5,000 | 835 |
| 2000-03-30 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2000-03-29 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-03-28 | 151 | 163 | 151 | 163 | 3,000 | 815 |
| 2000-03-27 | 163 | 163 | 148 | 148 | 4,000 | 740 |
| 2000-03-22 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2000-03-15 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2000-03-14 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-03-13 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2000-03-09 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-03-08 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2000-03-02 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-03-01 | 165 | 165 | 152 | 152 | 3,000 | 760 |
| 2000-02-28 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2000-02-25 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-02-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-02-15 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2000-02-07 | 161 | 163 | 160 | 160 | 4,000 | 800 |
| 2000-02-04 | 161 | 161 | 157 | 158 | 5,000 | 790 |
| 2000-02-03 | 181 | 186 | 181 | 186 | 2,000 | 930 |
| 2000-02-02 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-02-01 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-01-31 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2000-01-28 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2000-01-27 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2000-01-25 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-01-20 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2000-01-14 | 190 | 190 | 165 | 165 | 4,000 | 825 |
| 2000-01-13 | 171 | 171 | 171 | 171 | 1,000 | 855 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株