5189 櫻護謨(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2004-12-27 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2004-12-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-12-22 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 2004-12-21 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2004-12-20 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-12-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-12-15 | 239 | 239 | 230 | 230 | 4,000 | 1,150 |
| 2004-12-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-12-09 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-12-03 | 248 | 250 | 248 | 250 | 4,000 | 1,250 |
| 2004-11-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-11-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-11-19 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2004-11-18 | 234 | 234 | 230 | 230 | 3,000 | 1,150 |
| 2004-11-16 | 229 | 230 | 227 | 230 | 10,000 | 1,150 |
| 2004-11-15 | 231 | 233 | 229 | 229 | 10,000 | 1,145 |
| 2004-11-12 | 233 | 240 | 233 | 237 | 12,000 | 1,185 |
| 2004-11-09 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
| 2004-11-08 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2004-11-05 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2004-11-04 | 227 | 237 | 227 | 232 | 12,000 | 1,160 |
| 2004-11-02 | 237 | 237 | 227 | 235 | 11,000 | 1,175 |
| 2004-10-29 | 260 | 260 | 259 | 259 | 13,000 | 1,295 |
| 2004-10-28 | 250 | 263 | 250 | 259 | 16,000 | 1,295 |
| 2004-10-27 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2004-10-22 | 229 | 234 | 229 | 234 | 2,000 | 1,170 |
| 2004-10-21 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2004-10-18 | 235 | 235 | 225 | 230 | 8,000 | 1,150 |
| 2004-10-15 | 246 | 246 | 240 | 240 | 6,000 | 1,200 |
| 2004-10-14 | 246 | 248 | 246 | 248 | 2,000 | 1,240 |
| 2004-10-13 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2004-10-12 | 244 | 245 | 244 | 245 | 3,000 | 1,225 |
| 2004-10-07 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2004-10-05 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2004-10-04 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2004-09-30 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2004-09-27 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2004-09-15 | 259 | 259 | 235 | 235 | 9,000 | 1,175 |
| 2004-09-13 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2004-09-10 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2004-09-07 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2004-09-03 | 240 | 240 | 238 | 238 | 3,000 | 1,190 |
| 2004-09-02 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2004-09-01 | 245 | 250 | 240 | 245 | 4,000 | 1,225 |
| 2004-08-27 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2004-08-26 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2004-08-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-08-20 | 235 | 240 | 230 | 240 | 8,000 | 1,200 |
| 2004-08-19 | 240 | 250 | 240 | 250 | 3,000 | 1,250 |
| 2004-08-13 | 256 | 256 | 250 | 250 | 7,000 | 1,250 |
| 2004-08-11 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2004-08-10 | 229 | 240 | 229 | 240 | 4,000 | 1,200 |
| 2004-08-09 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2004-08-06 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2004-08-04 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-07-27 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2004-07-23 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2004-07-20 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-07-16 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2004-07-15 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
| 2004-07-14 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2004-07-13 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 2004-07-09 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2004-07-08 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2004-07-07 | 231 | 236 | 231 | 236 | 2,000 | 1,180 |
| 2004-07-06 | 236 | 236 | 231 | 231 | 5,000 | 1,155 |
| 2004-07-02 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2004-07-01 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2004-06-30 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2004-06-28 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2004-06-25 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-06-24 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2004-06-21 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2004-06-18 | 231 | 231 | 225 | 225 | 6,000 | 1,125 |
| 2004-06-15 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2004-06-14 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2004-06-01 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2004-05-31 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2004-05-27 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2004-05-25 | 225 | 225 | 222 | 222 | 4,000 | 1,110 |
| 2004-05-24 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2004-05-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-05-20 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2004-05-19 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2004-05-18 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2004-05-14 | 232 | 232 | 231 | 231 | 2,000 | 1,155 |
| 2004-05-13 | 233 | 233 | 231 | 231 | 4,000 | 1,155 |
| 2004-05-11 | 235 | 235 | 230 | 230 | 2,000 | 1,150 |
| 2004-04-30 | 264 | 264 | 263 | 263 | 3,000 | 1,315 |
| 2004-04-28 | 235 | 260 | 235 | 260 | 6,000 | 1,300 |
| 2004-04-27 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2004-04-26 | 254 | 254 | 250 | 250 | 3,000 | 1,250 |
| 2004-04-23 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2004-04-21 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2004-04-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2004-04-13 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2004-04-09 | 246 | 268 | 246 | 268 | 4,000 | 1,340 |
| 2004-04-08 | 270 | 270 | 269 | 269 | 14,000 | 1,345 |
| 2004-04-07 | 245 | 270 | 245 | 270 | 15,000 | 1,350 |
| 2004-04-06 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2004-04-05 | 241 | 243 | 241 | 242 | 4,000 | 1,210 |
| 2004-04-02 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2004-03-25 | 240 | 248 | 237 | 243 | 18,000 | 1,215 |
| 2004-03-24 | 247 | 247 | 240 | 240 | 2,000 | 1,200 |
| 2004-03-23 | 250 | 250 | 245 | 245 | 2,000 | 1,225 |
| 2004-03-22 | 240 | 240 | 238 | 238 | 4,000 | 1,190 |
| 2004-03-19 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2004-03-18 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2004-03-17 | 237 | 237 | 230 | 230 | 4,000 | 1,150 |
| 2004-03-16 | 235 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2004-03-15 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2004-03-12 | 232 | 232 | 231 | 231 | 3,000 | 1,155 |
| 2004-03-09 | 231 | 231 | 229 | 229 | 3,000 | 1,145 |
| 2004-03-08 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2004-03-05 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2004-03-04 | 215 | 220 | 215 | 220 | 3,000 | 1,100 |
| 2004-03-01 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2004-02-16 | 225 | 239 | 225 | 239 | 2,000 | 1,195 |
| 2004-02-13 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2004-01-27 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-01-23 | 228 | 228 | 224 | 224 | 4,000 | 1,120 |
| 2004-01-22 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2004-01-20 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2004-01-19 | 225 | 225 | 221 | 221 | 3,000 | 1,105 |
| 2004-01-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2004-01-14 | 225 | 270 | 225 | 270 | 6,000 | 1,350 |
| 2004-01-08 | 210 | 224 | 210 | 224 | 3,000 | 1,120 |
| 2004-01-06 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株