5189 櫻護謨(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-12-24 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-12-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2003-12-15 | 245 | 245 | 225 | 225 | 3,000 | 1,125 |
| 2003-12-05 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2003-11-21 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2003-11-14 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2003-11-11 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 2003-11-10 | 240 | 245 | 240 | 245 | 5,000 | 1,225 |
| 2003-11-06 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 2003-11-04 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2003-10-28 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2003-10-23 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2003-10-21 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2003-10-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-10-16 | 221 | 230 | 221 | 230 | 19,000 | 1,150 |
| 2003-10-15 | 280 | 280 | 241 | 241 | 14,000 | 1,205 |
| 2003-10-14 | 289 | 289 | 275 | 275 | 4,000 | 1,375 |
| 2003-10-10 | 230 | 235 | 228 | 235 | 10,000 | 1,175 |
| 2003-10-09 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2003-10-08 | 225 | 230 | 225 | 230 | 5,000 | 1,150 |
| 2003-10-07 | 220 | 225 | 220 | 224 | 5,000 | 1,120 |
| 2003-10-06 | 215 | 225 | 215 | 215 | 21,000 | 1,075 |
| 2003-10-03 | 200 | 210 | 200 | 210 | 5,000 | 1,050 |
| 2003-10-02 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2003-09-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-09-17 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2003-09-16 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2003-09-10 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2003-09-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-09-05 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2003-09-04 | 190 | 191 | 190 | 191 | 4,000 | 955 |
| 2003-09-03 | 182 | 185 | 180 | 185 | 15,000 | 925 |
| 2003-08-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-08-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-08-26 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2003-08-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-08-21 | 181 | 181 | 180 | 180 | 10,000 | 900 |
| 2003-08-20 | 188 | 188 | 180 | 180 | 3,000 | 900 |
| 2003-08-19 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2003-08-15 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2003-08-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-08-04 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2003-07-29 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-07-25 | 210 | 210 | 190 | 190 | 2,000 | 950 |
| 2003-07-18 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-07-16 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-07-15 | 230 | 235 | 200 | 200 | 13,000 | 1,000 |
| 2003-07-14 | 200 | 210 | 200 | 210 | 3,000 | 1,050 |
| 2003-07-11 | 190 | 200 | 190 | 200 | 23,000 | 1,000 |
| 2003-07-10 | 197 | 197 | 195 | 195 | 2,000 | 975 |
| 2003-07-09 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-07-08 | 185 | 185 | 180 | 180 | 2,000 | 900 |
| 2003-07-07 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2003-07-04 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2003-07-02 | 166 | 166 | 165 | 165 | 3,000 | 825 |
| 2003-06-30 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2003-06-27 | 164 | 170 | 164 | 169 | 12,000 | 845 |
| 2003-06-26 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-06-24 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2003-06-23 | 160 | 161 | 160 | 161 | 3,000 | 805 |
| 2003-06-20 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2003-06-18 | 162 | 162 | 162 | 162 | 7,000 | 810 |
| 2003-06-16 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2003-06-13 | 164 | 164 | 164 | 164 | 3,000 | 820 |
| 2003-06-12 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-06-11 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 2003-06-10 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2003-06-09 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-06-06 | 152 | 152 | 152 | 152 | 8,000 | 760 |
| 2003-06-05 | 151 | 151 | 149 | 149 | 2,000 | 745 |
| 2003-06-02 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-05-29 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2003-05-28 | 150 | 150 | 149 | 150 | 13,000 | 750 |
| 2003-05-27 | 157 | 160 | 157 | 160 | 3,000 | 800 |
| 2003-05-26 | 150 | 155 | 150 | 155 | 4,000 | 775 |
| 2003-05-22 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2003-05-19 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-05-15 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2003-05-13 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2003-05-06 | 155 | 155 | 150 | 150 | 4,000 | 750 |
| 2003-04-25 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2003-04-15 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2003-04-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-04-11 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2003-04-10 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2003-04-09 | 143 | 147 | 143 | 145 | 11,000 | 725 |
| 2003-04-04 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2003-04-02 | 164 | 164 | 160 | 160 | 10,000 | 800 |
| 2003-03-28 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-03-27 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-03-25 | 155 | 158 | 155 | 158 | 4,000 | 790 |
| 2003-03-24 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-03-20 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2003-03-18 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-03-17 | 165 | 165 | 160 | 164 | 5,000 | 820 |
| 2003-03-14 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2003-03-12 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-03-11 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-03-10 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2003-03-03 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2003-02-28 | 151 | 151 | 148 | 148 | 2,000 | 740 |
| 2003-02-26 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2003-02-25 | 152 | 155 | 152 | 152 | 6,000 | 760 |
| 2003-02-24 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2003-02-20 | 152 | 152 | 149 | 149 | 5,000 | 745 |
| 2003-02-19 | 158 | 158 | 152 | 152 | 8,000 | 760 |
| 2003-02-18 | 156 | 157 | 149 | 151 | 9,000 | 755 |
| 2003-02-17 | 166 | 166 | 160 | 160 | 4,000 | 800 |
| 2003-02-14 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2003-02-10 | 145 | 150 | 145 | 150 | 2,000 | 750 |
| 2003-02-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-01-31 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-01-28 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-01-27 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2003-01-23 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2003-01-20 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2003-01-16 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2003-01-15 | 145 | 145 | 144 | 144 | 6,000 | 720 |
| 2003-01-14 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2003-01-07 | 140 | 140 | 136 | 136 | 10,000 | 680 |
| 2003-01-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株