5189 櫻護謨(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-12-25 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-12-21 | 225 | 226 | 215 | 226 | 17,000 | 1,130 |
| 2001-12-19 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-12-18 | 210 | 270 | 210 | 270 | 8,000 | 1,350 |
| 2001-12-17 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2001-12-14 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 2001-12-07 | 269 | 269 | 250 | 250 | 9,000 | 1,250 |
| 2001-12-04 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2001-12-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-11-30 | 244 | 289 | 244 | 280 | 22,000 | 1,400 |
| 2001-11-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-11-27 | 313 | 313 | 295 | 295 | 5,000 | 1,475 |
| 2001-11-26 | 320 | 320 | 313 | 313 | 3,000 | 1,565 |
| 2001-11-21 | 305 | 320 | 305 | 320 | 3,000 | 1,600 |
| 2001-11-20 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2001-11-15 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2001-11-14 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2001-11-06 | 399 | 399 | 399 | 399 | 7,000 | 1,995 |
| 2001-11-02 | 375 | 385 | 366 | 385 | 9,000 | 1,925 |
| 2001-11-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-10-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-10-30 | 368 | 369 | 364 | 364 | 3,000 | 1,820 |
| 2001-10-26 | 400 | 410 | 400 | 410 | 8,000 | 2,050 |
| 2001-10-25 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2001-10-24 | 425 | 425 | 420 | 425 | 9,000 | 2,125 |
| 2001-10-23 | 397 | 421 | 397 | 410 | 9,000 | 2,050 |
| 2001-10-22 | 419 | 430 | 419 | 427 | 12,000 | 2,135 |
| 2001-10-19 | 369 | 440 | 369 | 439 | 44,000 | 2,195 |
| 2001-10-18 | 365 | 374 | 365 | 374 | 7,000 | 1,870 |
| 2001-10-17 | 365 | 370 | 365 | 369 | 18,000 | 1,845 |
| 2001-10-16 | 330 | 368 | 320 | 365 | 41,000 | 1,825 |
| 2001-10-15 | 321 | 328 | 321 | 328 | 4,000 | 1,640 |
| 2001-10-12 | 311 | 311 | 311 | 311 | 4,000 | 1,555 |
| 2001-10-03 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-10-01 | 359 | 359 | 359 | 359 | 4,000 | 1,795 |
| 2001-09-28 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2001-09-27 | 344 | 354 | 344 | 354 | 4,000 | 1,770 |
| 2001-09-26 | 294 | 370 | 294 | 369 | 35,000 | 1,845 |
| 2001-09-25 | 334 | 359 | 334 | 359 | 5,000 | 1,795 |
| 2001-09-21 | 322 | 364 | 322 | 364 | 7,000 | 1,820 |
| 2001-09-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-09-17 | 359 | 370 | 359 | 370 | 9,000 | 1,850 |
| 2001-09-14 | 348 | 365 | 348 | 365 | 7,000 | 1,825 |
| 2001-09-13 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 2001-09-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-08-28 | 365 | 375 | 365 | 375 | 2,000 | 1,875 |
| 2001-08-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2001-08-17 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2001-08-15 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2001-08-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2001-08-09 | 385 | 390 | 370 | 390 | 9,000 | 1,950 |
| 2001-08-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-08-07 | 385 | 390 | 385 | 390 | 2,000 | 1,950 |
| 2001-08-06 | 399 | 399 | 370 | 370 | 6,000 | 1,850 |
| 2001-08-03 | 400 | 400 | 365 | 375 | 11,000 | 1,875 |
| 2001-08-02 | 385 | 400 | 385 | 399 | 8,000 | 1,995 |
| 2001-08-01 | 400 | 400 | 375 | 375 | 13,000 | 1,875 |
| 2001-07-27 | 399 | 399 | 390 | 399 | 14,000 | 1,995 |
| 2001-07-26 | 398 | 400 | 398 | 400 | 4,000 | 2,000 |
| 2001-07-25 | 400 | 405 | 400 | 405 | 4,000 | 2,025 |
| 2001-07-24 | 365 | 400 | 365 | 400 | 12,000 | 2,000 |
| 2001-07-17 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2001-07-16 | 422 | 422 | 412 | 420 | 7,000 | 2,100 |
| 2001-07-13 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2001-07-12 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2001-07-10 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2001-07-09 | 420 | 420 | 405 | 420 | 14,000 | 2,100 |
| 2001-07-06 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2001-07-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-06-27 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 2001-06-25 | 440 | 459 | 440 | 450 | 12,000 | 2,250 |
| 2001-06-22 | 410 | 445 | 395 | 445 | 26,000 | 2,225 |
| 2001-06-21 | 440 | 440 | 410 | 430 | 7,000 | 2,150 |
| 2001-06-20 | 434 | 440 | 434 | 440 | 3,000 | 2,200 |
| 2001-06-15 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2001-06-13 | 410 | 435 | 410 | 435 | 10,000 | 2,175 |
| 2001-06-12 | 425 | 430 | 425 | 430 | 5,000 | 2,150 |
| 2001-06-08 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2001-06-07 | 457 | 463 | 457 | 463 | 6,000 | 2,315 |
| 2001-06-06 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2001-06-05 | 460 | 471 | 460 | 471 | 11,000 | 2,355 |
| 2001-06-04 | 479 | 479 | 425 | 455 | 16,000 | 2,275 |
| 2001-06-01 | 415 | 475 | 410 | 475 | 14,000 | 2,375 |
| 2001-05-30 | 469 | 469 | 450 | 450 | 2,000 | 2,250 |
| 2001-05-29 | 478 | 479 | 478 | 479 | 4,000 | 2,395 |
| 2001-05-28 | 460 | 480 | 460 | 480 | 3,000 | 2,400 |
| 2001-05-25 | 475 | 490 | 475 | 490 | 11,000 | 2,450 |
| 2001-05-24 | 470 | 480 | 470 | 480 | 19,000 | 2,400 |
| 2001-05-23 | 448 | 470 | 448 | 460 | 23,000 | 2,300 |
| 2001-05-22 | 420 | 448 | 420 | 448 | 11,000 | 2,240 |
| 2001-05-21 | 415 | 419 | 415 | 419 | 11,000 | 2,095 |
| 2001-05-18 | 419 | 420 | 410 | 420 | 5,000 | 2,100 |
| 2001-05-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2001-05-16 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2001-05-10 | 420 | 445 | 420 | 445 | 6,000 | 2,225 |
| 2001-05-09 | 420 | 430 | 390 | 430 | 8,000 | 2,150 |
| 2001-05-08 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2001-05-07 | 445 | 445 | 423 | 443 | 3,000 | 2,215 |
| 2001-05-02 | 450 | 450 | 445 | 445 | 2,000 | 2,225 |
| 2001-05-01 | 430 | 445 | 430 | 445 | 3,000 | 2,225 |
| 2001-04-27 | 445 | 445 | 440 | 440 | 2,000 | 2,200 |
| 2001-04-26 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2001-04-25 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-04-24 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2001-04-23 | 450 | 460 | 440 | 440 | 9,000 | 2,200 |
| 2001-04-20 | 450 | 450 | 440 | 450 | 16,000 | 2,250 |
| 2001-04-19 | 430 | 440 | 420 | 440 | 4,000 | 2,200 |
| 2001-04-18 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2001-04-17 | 385 | 430 | 385 | 430 | 44,000 | 2,150 |
| 2001-04-16 | 430 | 430 | 420 | 425 | 5,000 | 2,125 |
| 2001-04-13 | 450 | 450 | 430 | 430 | 16,000 | 2,150 |
| 2001-04-12 | 420 | 448 | 420 | 448 | 6,000 | 2,240 |
| 2001-04-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-04-10 | 420 | 450 | 420 | 450 | 7,000 | 2,250 |
| 2001-04-09 | 460 | 460 | 430 | 430 | 25,000 | 2,150 |
| 2001-04-06 | 400 | 450 | 400 | 450 | 20,000 | 2,250 |
| 2001-04-05 | 385 | 400 | 385 | 400 | 12,000 | 2,000 |
| 2001-04-04 | 418 | 418 | 412 | 412 | 2,000 | 2,060 |
| 2001-04-03 | 410 | 415 | 410 | 415 | 4,000 | 2,075 |
| 2001-04-02 | 417 | 417 | 395 | 412 | 6,000 | 2,060 |
| 2001-03-30 | 410 | 420 | 410 | 417 | 6,000 | 2,085 |
| 2001-03-29 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2001-03-28 | 470 | 470 | 445 | 445 | 51,000 | 2,225 |
| 2001-03-27 | 430 | 450 | 415 | 450 | 35,000 | 2,250 |
| 2001-03-26 | 380 | 430 | 370 | 430 | 41,000 | 2,150 |
| 2001-03-23 | 368 | 370 | 360 | 370 | 18,000 | 1,850 |
| 2001-03-22 | 340 | 367 | 340 | 365 | 7,000 | 1,825 |
| 2001-03-21 | 360 | 370 | 360 | 370 | 13,000 | 1,850 |
| 2001-03-19 | 324 | 369 | 324 | 360 | 20,000 | 1,800 |
| 2001-03-16 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2001-03-15 | 340 | 340 | 324 | 338 | 10,000 | 1,690 |
| 2001-03-14 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2001-03-13 | 310 | 350 | 310 | 347 | 18,000 | 1,735 |
| 2001-03-12 | 335 | 339 | 300 | 300 | 3,000 | 1,500 |
| 2001-03-08 | 342 | 345 | 342 | 345 | 10,000 | 1,725 |
| 2001-03-07 | 349 | 349 | 324 | 340 | 9,000 | 1,700 |
| 2001-03-06 | 335 | 355 | 335 | 350 | 8,000 | 1,750 |
| 2001-03-05 | 360 | 370 | 360 | 360 | 5,000 | 1,800 |
| 2001-03-02 | 335 | 370 | 335 | 360 | 6,000 | 1,800 |
| 2001-03-01 | 370 | 380 | 370 | 380 | 22,000 | 1,900 |
| 2001-02-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-02-27 | 338 | 403 | 338 | 380 | 27,000 | 1,900 |
| 2001-02-26 | 340 | 340 | 321 | 340 | 23,000 | 1,700 |
| 2001-02-23 | 339 | 340 | 325 | 340 | 14,000 | 1,700 |
| 2001-02-22 | 319 | 339 | 319 | 339 | 11,000 | 1,695 |
| 2001-02-21 | 330 | 339 | 330 | 334 | 5,000 | 1,670 |
| 2001-02-20 | 330 | 339 | 325 | 339 | 9,000 | 1,695 |
| 2001-02-19 | 360 | 360 | 340 | 340 | 11,000 | 1,700 |
| 2001-02-16 | 370 | 375 | 370 | 375 | 18,000 | 1,875 |
| 2001-02-15 | 389 | 389 | 363 | 380 | 11,000 | 1,900 |
| 2001-02-14 | 398 | 399 | 390 | 390 | 7,000 | 1,950 |
| 2001-02-13 | 393 | 405 | 360 | 400 | 13,000 | 2,000 |
| 2001-02-09 | 393 | 398 | 390 | 398 | 15,000 | 1,990 |
| 2001-02-08 | 395 | 399 | 385 | 395 | 16,000 | 1,975 |
| 2001-02-07 | 375 | 385 | 350 | 385 | 10,000 | 1,925 |
| 2001-02-06 | 399 | 399 | 360 | 380 | 12,000 | 1,900 |
| 2001-02-05 | 340 | 390 | 329 | 390 | 31,000 | 1,950 |
| 2001-02-02 | 342 | 342 | 334 | 340 | 22,000 | 1,700 |
| 2001-02-01 | 360 | 360 | 340 | 340 | 8,000 | 1,700 |
| 2001-01-31 | 365 | 369 | 350 | 369 | 17,000 | 1,845 |
| 2001-01-30 | 340 | 360 | 340 | 360 | 57,000 | 1,800 |
| 2001-01-29 | 310 | 350 | 309 | 330 | 35,000 | 1,650 |
| 2001-01-26 | 300 | 310 | 290 | 310 | 20,000 | 1,550 |
| 2001-01-25 | 305 | 310 | 305 | 305 | 10,000 | 1,525 |
| 2001-01-24 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2001-01-23 | 298 | 300 | 298 | 300 | 4,000 | 1,500 |
| 2001-01-22 | 280 | 298 | 265 | 298 | 5,000 | 1,490 |
| 2001-01-19 | 260 | 284 | 260 | 280 | 8,000 | 1,400 |
| 2001-01-18 | 270 | 271 | 266 | 266 | 4,000 | 1,330 |
| 2001-01-17 | 265 | 274 | 260 | 274 | 6,000 | 1,370 |
| 2001-01-16 | 275 | 275 | 266 | 266 | 7,000 | 1,330 |
| 2001-01-15 | 270 | 275 | 266 | 275 | 11,000 | 1,375 |
| 2001-01-12 | 260 | 269 | 260 | 269 | 6,000 | 1,345 |
| 2001-01-11 | 240 | 260 | 240 | 260 | 3,000 | 1,300 |
| 2001-01-10 | 250 | 250 | 240 | 240 | 2,000 | 1,200 |
| 2001-01-09 | 255 | 274 | 250 | 274 | 3,000 | 1,370 |
| 2001-01-05 | 230 | 255 | 230 | 255 | 7,000 | 1,275 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
