5189 櫻護謨(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 141 | 141 | 133 | 133 | 4,000 | 665 |
| 2002-12-25 | 132 | 137 | 132 | 137 | 4,000 | 685 |
| 2002-12-24 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2002-12-20 | 131 | 136 | 131 | 136 | 2,000 | 680 |
| 2002-12-19 | 135 | 135 | 130 | 131 | 4,000 | 655 |
| 2002-12-18 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-12-17 | 131 | 131 | 130 | 130 | 11,000 | 650 |
| 2002-12-13 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2002-12-11 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-12-10 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2002-12-06 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2002-12-05 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2002-12-03 | 158 | 158 | 157 | 157 | 4,000 | 785 |
| 2002-11-29 | 138 | 138 | 137 | 137 | 6,000 | 685 |
| 2002-11-28 | 140 | 140 | 136 | 136 | 9,000 | 680 |
| 2002-11-27 | 135 | 135 | 135 | 135 | 13,000 | 675 |
| 2002-11-25 | 134 | 135 | 134 | 135 | 5,000 | 675 |
| 2002-11-22 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-11-21 | 127 | 127 | 126 | 126 | 8,000 | 630 |
| 2002-11-20 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2002-11-19 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2002-11-18 | 140 | 140 | 139 | 139 | 4,000 | 695 |
| 2002-11-15 | 145 | 145 | 140 | 141 | 6,000 | 705 |
| 2002-11-14 | 140 | 140 | 140 | 140 | 13,000 | 700 |
| 2002-11-13 | 143 | 143 | 140 | 140 | 4,000 | 700 |
| 2002-11-08 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-11-06 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-11-05 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-11-01 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2002-10-31 | 150 | 150 | 145 | 145 | 3,000 | 725 |
| 2002-10-30 | 155 | 155 | 151 | 155 | 20,000 | 775 |
| 2002-10-29 | 157 | 157 | 152 | 152 | 14,000 | 760 |
| 2002-10-28 | 157 | 157 | 157 | 157 | 7,000 | 785 |
| 2002-10-25 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2002-10-18 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2002-10-15 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2002-10-10 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2002-10-08 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-10-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-10-01 | 172 | 172 | 171 | 171 | 2,000 | 855 |
| 2002-09-30 | 188 | 188 | 173 | 173 | 11,000 | 865 |
| 2002-09-20 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2002-09-19 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 2002-09-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-09-13 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-09-10 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-08-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-08-27 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2002-08-22 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-08-19 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 2002-08-15 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2002-08-14 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-08-13 | 190 | 195 | 190 | 195 | 5,000 | 975 |
| 2002-08-09 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-08-08 | 192 | 192 | 187 | 190 | 8,000 | 950 |
| 2002-07-26 | 214 | 214 | 204 | 214 | 3,000 | 1,070 |
| 2002-07-25 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-07-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-07-15 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2002-07-12 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-07-10 | 205 | 210 | 205 | 210 | 6,000 | 1,050 |
| 2002-07-09 | 205 | 205 | 200 | 200 | 10,000 | 1,000 |
| 2002-07-05 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-07-04 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2002-07-02 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2002-06-27 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-06-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-06-14 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-06-12 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-06-11 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 2002-06-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-06-07 | 208 | 208 | 205 | 205 | 2,000 | 1,025 |
| 2002-06-06 | 210 | 210 | 195 | 195 | 4,000 | 975 |
| 2002-06-03 | 220 | 220 | 210 | 213 | 5,000 | 1,065 |
| 2002-05-31 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-05-30 | 219 | 219 | 210 | 210 | 4,000 | 1,050 |
| 2002-05-28 | 205 | 209 | 205 | 209 | 3,000 | 1,045 |
| 2002-05-24 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2002-05-23 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-05-22 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2002-05-21 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-05-20 | 203 | 203 | 198 | 198 | 12,000 | 990 |
| 2002-05-17 | 205 | 205 | 202 | 202 | 4,000 | 1,010 |
| 2002-05-16 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-05-15 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2002-05-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-05-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-04-30 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-04-26 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2002-04-22 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2002-04-19 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2002-04-18 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2002-04-17 | 220 | 220 | 215 | 215 | 17,000 | 1,075 |
| 2002-04-16 | 215 | 215 | 215 | 215 | 42,000 | 1,075 |
| 2002-04-15 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2002-04-12 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2002-04-11 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 2002-04-08 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-04-05 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2002-04-03 | 230 | 230 | 220 | 220 | 3,000 | 1,100 |
| 2002-04-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-03-26 | 220 | 239 | 220 | 239 | 11,000 | 1,195 |
| 2002-03-25 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2002-03-22 | 220 | 234 | 220 | 234 | 3,000 | 1,170 |
| 2002-03-20 | 216 | 216 | 215 | 215 | 2,000 | 1,075 |
| 2002-03-19 | 235 | 235 | 221 | 226 | 10,000 | 1,130 |
| 2002-03-18 | 205 | 222 | 198 | 222 | 24,000 | 1,110 |
| 2002-03-15 | 233 | 233 | 198 | 198 | 22,000 | 990 |
| 2002-03-12 | 206 | 207 | 205 | 206 | 9,000 | 1,030 |
| 2002-03-11 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2002-03-08 | 211 | 211 | 203 | 203 | 3,000 | 1,015 |
| 2002-03-06 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2002-03-05 | 219 | 219 | 219 | 219 | 7,000 | 1,095 |
| 2002-03-01 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2002-02-28 | 198 | 225 | 198 | 225 | 17,000 | 1,125 |
| 2002-02-27 | 213 | 224 | 189 | 206 | 45,000 | 1,030 |
| 2002-02-26 | 230 | 238 | 230 | 238 | 2,000 | 1,190 |
| 2002-02-21 | 210 | 234 | 210 | 234 | 13,000 | 1,170 |
| 2002-02-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-02-12 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-02-08 | 210 | 210 | 200 | 210 | 13,000 | 1,050 |
| 2002-02-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-02-04 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-02-01 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-01-31 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-01-30 | 215 | 215 | 210 | 210 | 6,000 | 1,050 |
| 2002-01-28 | 229 | 229 | 220 | 220 | 3,000 | 1,100 |
| 2002-01-23 | 220 | 230 | 215 | 215 | 14,000 | 1,075 |
| 2002-01-22 | 224 | 224 | 220 | 220 | 10,000 | 1,100 |
| 2002-01-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-01-18 | 216 | 230 | 200 | 230 | 19,000 | 1,150 |
| 2002-01-15 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2002-01-09 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2002-01-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-01-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株