5189 櫻護謨(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-291721751721752,000875
2008-12-261801801801801,000900
2008-12-191751751751751,000875
2008-12-151951951951952,000975
2008-12-121801801801801,000900
2008-12-052022022022021,0001,010
2008-11-212022022022022,0001,010
2008-11-192022022022026,0001,010
2008-11-1818520018520010,0001,000
2008-11-141891891891892,000945
2008-11-131791791791791,000895
2008-11-061791791791791,000895
2008-10-301651651651652,000825
2008-10-291551551541542,000770
2008-10-2814615114614610,000730
2008-10-271801851801852,000925
2008-10-241701701701703,000850
2008-10-201701701701702,000850
2008-10-171701701701701,000850
2008-10-161701701701701,000850
2008-10-151681751681706,000850
2008-10-141491531491532,000765
2008-10-101331331331331,000665
2008-10-081321421321329,000660
2008-10-0714916013914224,000710
2008-10-0614015014015020,000750
2008-10-032002002002001,0001,000
2008-10-012102102052052,0001,025
2008-09-302002002002001,0001,000
2008-09-292052052052051,0001,025
2008-09-252082082082081,0001,040
2008-09-242102102102105,0001,050
2008-09-192022022022021,0001,010
2008-09-182012012002004,0001,000
2008-09-172102102102101,0001,050
2008-09-162102102102101,0001,050
2008-09-122112112102103,0001,050
2008-09-112122122122122,0001,060
2008-09-052192192122122,0001,060
2008-09-032202202152153,0001,075
2008-09-022102102102102,0001,050
2008-09-012152152152152,0001,075
2008-08-282152152152152,0001,075
2008-08-272302302102106,0001,050
2008-08-262252252252251,0001,125
2008-08-152482482482487,0001,240
2008-08-042282282282281,0001,140
2008-07-252322322322321,0001,160
2008-07-242192302192305,0001,150
2008-07-232202202202201,0001,100
2008-07-152352352302303,0001,150
2008-07-142302302302301,0001,150
2008-07-112302302302302,0001,150
2008-07-102302302302307,0001,150
2008-07-072272552272556,0001,275
2008-07-042422422422421,0001,210
2008-07-032342342342341,0001,170
2008-07-022202202202201,0001,100
2008-06-272432432432431,0001,215
2008-06-242492492492491,0001,245
2008-06-182272272272271,0001,135
2008-06-132302352302354,0001,175
2008-06-112152202152202,0001,100
2008-06-052132142132142,0001,070
2008-06-042232232232231,0001,115
2008-06-032182182182181,0001,090
2008-05-302302302302301,0001,150
2008-05-292162212162212,0001,105
2008-05-282262312262312,0001,155
2008-05-212362362362362,0001,180
2008-05-192352392352394,0001,195
2008-05-162252352252353,0001,175
2008-05-152242242242242,0001,120
2008-05-142202202202201,0001,100
2008-05-092252252252251,0001,125
2008-05-0822522622522612,0001,130
2008-05-072102102052109,0001,050
2008-05-012242242242241,0001,120
2008-04-282142142142141,0001,070
2008-04-252172172172171,0001,085
2008-04-212182182032084,0001,040
2008-04-172502502502501,0001,250
2008-04-152152152152151,0001,075
2008-04-112052102052102,0001,050
2008-04-092052052052051,0001,025
2008-04-082152152102104,0001,050
2008-04-042152152152151,0001,075
2008-04-022102102102101,0001,050
2008-03-312032032022022,0001,010
2008-03-142192192192192,0001,095
2008-03-122152152152151,0001,075
2008-03-112022022002005,0001,000
2008-03-102022022022021,0001,010
2008-03-0620520520520510,0001,025
2008-03-052102102102101,0001,050
2008-03-042372372102113,0001,055
2008-03-032012022012029,0001,010
2008-02-292132142122143,0001,070
2008-02-282152152152151,0001,075
2008-02-272082082072072,0001,035
2008-02-252072072072071,0001,035
2008-02-222052052052054,0001,025
2008-02-192052052052051,0001,025
2008-02-152162162102104,0001,050
2008-02-142142142142141,0001,070
2008-02-132112112002005,0001,000
2008-02-122242242202202,0001,100
2008-02-0521022821022810,0001,140
2008-02-042162162102104,0001,050
2008-01-312132182132185,0001,090
2008-01-282302302302302,0001,150
2008-01-252342342342341,0001,170
2008-01-232332332332331,0001,165
2008-01-212262262262261,0001,130
2008-01-182002002002002,0001,000
2008-01-1720522020020022,0001,000
2008-01-162252252152154,0001,075
2008-01-1525025023923910,0001,195
2008-01-092492492452452,0001,225
2008-01-082692692692691,0001,345

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