5189 櫻護謨(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2009-12-25 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2009-12-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-12-15 | 174 | 188 | 174 | 188 | 9,000 | 940 |
| 2009-12-14 | 165 | 169 | 165 | 165 | 3,000 | 825 |
| 2009-12-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-12-10 | 165 | 169 | 165 | 169 | 11,000 | 845 |
| 2009-12-09 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2009-12-08 | 170 | 170 | 169 | 170 | 5,000 | 850 |
| 2009-12-07 | 169 | 171 | 169 | 171 | 8,000 | 855 |
| 2009-12-04 | 169 | 174 | 169 | 174 | 13,000 | 870 |
| 2009-12-02 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-12-01 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2009-11-27 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2009-11-24 | 166 | 170 | 166 | 170 | 2,000 | 850 |
| 2009-11-20 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2009-11-19 | 176 | 176 | 170 | 170 | 7,000 | 850 |
| 2009-11-18 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2009-11-16 | 192 | 192 | 187 | 187 | 3,000 | 935 |
| 2009-11-13 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-11-11 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-11-10 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-11-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-11-06 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2009-11-02 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 2009-10-30 | 212 | 214 | 212 | 213 | 8,000 | 1,065 |
| 2009-10-29 | 204 | 220 | 204 | 213 | 24,000 | 1,065 |
| 2009-10-28 | 205 | 205 | 200 | 200 | 3,000 | 1,000 |
| 2009-10-27 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 2009-10-26 | 183 | 200 | 183 | 200 | 7,000 | 1,000 |
| 2009-10-23 | 185 | 185 | 183 | 183 | 6,000 | 915 |
| 2009-10-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-10-16 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-10-15 | 205 | 205 | 188 | 188 | 3,000 | 940 |
| 2009-10-14 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 2009-10-13 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-10-09 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-10-08 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2009-10-07 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2009-10-06 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2009-10-05 | 194 | 194 | 191 | 191 | 3,000 | 955 |
| 2009-09-28 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2009-09-25 | 214 | 214 | 196 | 196 | 2,000 | 980 |
| 2009-09-18 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-09-17 | 197 | 197 | 195 | 195 | 2,000 | 975 |
| 2009-09-16 | 203 | 203 | 198 | 198 | 7,000 | 990 |
| 2009-09-15 | 210 | 210 | 208 | 208 | 4,000 | 1,040 |
| 2009-09-14 | 200 | 210 | 200 | 210 | 2,000 | 1,050 |
| 2009-09-07 | 206 | 207 | 202 | 202 | 4,000 | 1,010 |
| 2009-08-31 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2009-08-28 | 213 | 213 | 211 | 211 | 4,000 | 1,055 |
| 2009-08-26 | 220 | 221 | 220 | 221 | 4,000 | 1,105 |
| 2009-08-25 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2009-08-21 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2009-08-14 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-08-13 | 225 | 232 | 225 | 232 | 4,000 | 1,160 |
| 2009-08-12 | 210 | 220 | 210 | 220 | 7,000 | 1,100 |
| 2009-08-11 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2009-08-10 | 208 | 209 | 208 | 209 | 2,000 | 1,045 |
| 2009-08-07 | 212 | 212 | 207 | 207 | 8,000 | 1,035 |
| 2009-08-06 | 215 | 215 | 211 | 211 | 5,000 | 1,055 |
| 2009-08-05 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-08-04 | 249 | 249 | 239 | 239 | 3,000 | 1,195 |
| 2009-08-03 | 238 | 250 | 238 | 250 | 3,000 | 1,250 |
| 2009-07-31 | 219 | 231 | 218 | 231 | 20,000 | 1,155 |
| 2009-07-30 | 194 | 210 | 194 | 210 | 14,000 | 1,050 |
| 2009-07-28 | 190 | 190 | 190 | 190 | 18,000 | 950 |
| 2009-07-27 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2009-07-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-07-17 | 180 | 189 | 180 | 189 | 5,000 | 945 |
| 2009-07-16 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-07-15 | 223 | 223 | 180 | 180 | 17,000 | 900 |
| 2009-07-14 | 183 | 183 | 178 | 178 | 6,000 | 890 |
| 2009-07-03 | 184 | 184 | 183 | 183 | 4,000 | 915 |
| 2009-07-02 | 185 | 185 | 178 | 178 | 7,000 | 890 |
| 2009-07-01 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-06-29 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2009-06-22 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-06-19 | 181 | 181 | 176 | 176 | 2,000 | 880 |
| 2009-06-17 | 182 | 190 | 175 | 190 | 8,000 | 950 |
| 2009-06-16 | 178 | 182 | 178 | 182 | 19,000 | 910 |
| 2009-06-15 | 175 | 179 | 175 | 179 | 10,000 | 895 |
| 2009-06-12 | 179 | 179 | 173 | 173 | 4,000 | 865 |
| 2009-06-11 | 170 | 174 | 170 | 174 | 2,000 | 870 |
| 2009-06-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-06-08 | 170 | 171 | 170 | 170 | 5,000 | 850 |
| 2009-06-05 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2009-06-04 | 167 | 169 | 164 | 169 | 14,000 | 845 |
| 2009-06-03 | 166 | 167 | 165 | 167 | 5,000 | 835 |
| 2009-06-02 | 168 | 168 | 166 | 166 | 8,000 | 830 |
| 2009-06-01 | 170 | 170 | 168 | 168 | 2,000 | 840 |
| 2009-05-29 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2009-05-28 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2009-05-27 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-05-25 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-05-18 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2009-05-15 | 168 | 168 | 164 | 168 | 4,000 | 840 |
| 2009-05-14 | 163 | 168 | 163 | 168 | 4,000 | 840 |
| 2009-05-13 | 165 | 165 | 164 | 164 | 4,000 | 820 |
| 2009-05-12 | 159 | 165 | 159 | 165 | 5,000 | 825 |
| 2009-05-11 | 176 | 176 | 155 | 155 | 16,000 | 775 |
| 2009-05-07 | 172 | 172 | 170 | 170 | 4,000 | 850 |
| 2009-05-01 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-04-27 | 180 | 180 | 170 | 170 | 5,000 | 850 |
| 2009-04-24 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2009-04-22 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 2009-04-21 | 166 | 168 | 166 | 168 | 2,000 | 840 |
| 2009-04-20 | 168 | 173 | 168 | 173 | 8,000 | 865 |
| 2009-04-16 | 175 | 185 | 175 | 183 | 6,000 | 915 |
| 2009-04-15 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2009-04-14 | 175 | 175 | 170 | 175 | 6,000 | 875 |
| 2009-04-13 | 180 | 200 | 180 | 200 | 4,000 | 1,000 |
| 2009-04-10 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-04-06 | 162 | 165 | 162 | 165 | 2,000 | 825 |
| 2009-04-03 | 165 | 170 | 165 | 165 | 4,000 | 825 |
| 2009-04-02 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-04-01 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2009-03-25 | 165 | 170 | 165 | 170 | 2,000 | 850 |
| 2009-03-13 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-03-12 | 185 | 185 | 180 | 180 | 2,000 | 900 |
| 2009-02-27 | 200 | 202 | 200 | 202 | 2,000 | 1,010 |
| 2009-02-26 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2009-02-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-02-16 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-02-13 | 193 | 193 | 190 | 190 | 3,000 | 950 |
| 2009-02-12 | 202 | 202 | 192 | 192 | 5,000 | 960 |
| 2009-02-10 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2009-02-06 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2009-02-05 | 145 | 160 | 145 | 160 | 7,000 | 800 |
| 2009-02-03 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2009-02-02 | 140 | 145 | 140 | 145 | 4,000 | 725 |
| 2009-01-30 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2009-01-28 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-01-27 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-01-26 | 155 | 160 | 155 | 160 | 2,000 | 800 |
| 2009-01-15 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2009-01-14 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-01-09 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-01-08 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 2009-01-07 | 180 | 180 | 180 | 180 | 1,000 | 900 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株