1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2004年

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
2004-12-292332332332331,0001,165
2004-12-272302302302303,0001,150
2004-12-242302302302301,0001,150
2004-12-222302302302308,0001,150
2004-12-212332332332331,0001,165
2004-12-202302302302301,0001,150
2004-12-162302302302301,0001,150
2004-12-152392392302304,0001,150
2004-12-142302302302301,0001,150
2004-12-092402402402401,0001,200
2004-12-032482502482504,0001,250
2004-11-292402402402401,0001,200
2004-11-262352352352351,0001,175
2004-11-192342342342341,0001,170
2004-11-182342342302303,0001,150
2004-11-1622923022723010,0001,150
2004-11-1523123322922910,0001,145
2004-11-1223324023323712,0001,185
2004-11-092292302292303,0001,150
2004-11-082272272272271,0001,135
2004-11-052352352352354,0001,175
2004-11-0422723722723212,0001,160
2004-11-0223723722723511,0001,175
2004-10-2926026025925913,0001,295
2004-10-2825026325025916,0001,295
2004-10-272392392392391,0001,195
2004-10-222292342292342,0001,170
2004-10-212262262262261,0001,130
2004-10-182352352252308,0001,150
2004-10-152462462402406,0001,200
2004-10-142462482462482,0001,240
2004-10-132452452452452,0001,225
2004-10-122442452442453,0001,225
2004-10-072542542542541,0001,270
2004-10-052492492492491,0001,245
2004-10-042432432432431,0001,215
2004-09-302572572572571,0001,285
2004-09-272592592592592,0001,295
2004-09-152592592352359,0001,175
2004-09-132542542542541,0001,270
2004-09-102492492492491,0001,245
2004-09-072392392392391,0001,195
2004-09-032402402382383,0001,190
2004-09-022402402402403,0001,200
2004-09-012452502402454,0001,225
2004-08-272472472472471,0001,235
2004-08-262352352352352,0001,175
2004-08-252402402402401,0001,200
2004-08-202352402302408,0001,200
2004-08-192402502402503,0001,250
2004-08-132562562502507,0001,250
2004-08-112572572572571,0001,285
2004-08-102292402292404,0001,200
2004-08-092222222222221,0001,110
2004-08-062232232232231,0001,115
2004-08-042302302302301,0001,150
2004-07-272252252252252,0001,125
2004-07-232262262262261,0001,130
2004-07-202302302302301,0001,150
2004-07-162302302302302,0001,150
2004-07-152402402392394,0001,195
2004-07-142392392392395,0001,195
2004-07-132392392392393,0001,195
2004-07-092362362362361,0001,180
2004-07-082392392392391,0001,195
2004-07-072312362312362,0001,180
2004-07-062362362312315,0001,155
2004-07-022262262262261,0001,130
2004-07-012262262262261,0001,130
2004-06-302252252252252,0001,125
2004-06-282252252252251,0001,125
2004-06-252302302302301,0001,150
2004-06-242252252252254,0001,125
2004-06-212252252252251,0001,125
2004-06-182312312252256,0001,125
2004-06-152472472472472,0001,235
2004-06-142442442442441,0001,220
2004-06-012442442442442,0001,220
2004-05-312302302302303,0001,150
2004-05-272232232232231,0001,115
2004-05-252252252222224,0001,110
2004-05-242232232232232,0001,115
2004-05-212302302302301,0001,150
2004-05-202302352302353,0001,175
2004-05-192212212212215,0001,105
2004-05-182212212212215,0001,105
2004-05-142322322312312,0001,155
2004-05-132332332312314,0001,155
2004-05-112352352302302,0001,150
2004-04-302642642632633,0001,315
2004-04-282352602352606,0001,300
2004-04-272502502502504,0001,250
2004-04-262542542502503,0001,250
2004-04-232542542542541,0001,270
2004-04-212582582582582,0001,290
2004-04-152602602602602,0001,300
2004-04-132662662662661,0001,330
2004-04-092462682462684,0001,340
2004-04-0827027026926914,0001,345
2004-04-0724527024527015,0001,350
2004-04-062442442442442,0001,220
2004-04-052412432412424,0001,210
2004-04-022402402402403,0001,200
2004-03-2524024823724318,0001,215
2004-03-242472472402402,0001,200
2004-03-232502502452452,0001,225
2004-03-222402402382384,0001,190
2004-03-192382382382381,0001,190
2004-03-182302302302302,0001,150
2004-03-172372372302304,0001,150
2004-03-162352352302306,0001,150
2004-03-152322322322322,0001,160
2004-03-122322322312313,0001,155
2004-03-092312312292293,0001,145
2004-03-082302302302303,0001,150
2004-03-052282282282281,0001,140
2004-03-042152202152203,0001,100
2004-03-012282282282282,0001,140
2004-02-162252392252392,0001,195
2004-02-132372372372372,0001,185
2004-01-272352352352351,0001,175
2004-01-232282282242244,0001,120
2004-01-222252252252251,0001,125
2004-01-202302302302303,0001,150
2004-01-192252252212213,0001,105
2004-01-152602602602602,0001,300
2004-01-142252702252706,0001,350
2004-01-082102242102243,0001,120
2004-01-062152152152151,0001,075

分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株