5189 櫻護謨(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	193	196	193	196	8,000	980
2012-12-26	197	197	197	197	6,000	985
2012-12-25	191	196	191	196	4,000	980
2012-12-21	195	195	193	193	3,000	965
2012-12-19	194	200	194	200	5,000	1,000
2012-12-18	190	192	190	192	3,000	960
2012-12-17	190	190	190	190	3,000	950
2012-12-14	191	192	188	192	6,000	960
2012-12-13	192	192	189	189	3,000	945
2012-12-11	186	192	183	192	10,000	960
2012-12-10	186	186	186	186	2,000	930
2012-12-07	188	193	188	193	5,000	965
2012-12-06	185	185	185	185	1,000	925
2012-12-04	181	185	181	185	2,000	925
2012-12-03	178	183	178	183	4,000	915
2012-11-30	183	183	183	183	1,000	915
2012-11-28	182	182	182	182	6,000	910
2012-11-27	182	185	182	185	3,000	925
2012-11-26	183	184	183	184	2,000	920
2012-11-21	181	186	181	183	5,000	915
2012-11-20	180	185	180	185	4,000	925
2012-11-19	176	178	176	178	7,000	890
2012-11-15	175	175	175	175	3,000	875
2012-11-14	174	176	174	176	2,000	880
2012-11-13	175	175	175	175	2,000	875
2012-11-08	178	178	177	177	2,000	885
2012-11-07	179	179	179	179	1,000	895
2012-11-06	180	180	180	180	1,000	900
2012-11-05	179	184	177	181	9,000	905
2012-11-02	175	179	175	179	7,000	895
2012-10-31	174	174	174	174	1,000	870
2012-10-26	174	174	174	174	1,000	870
2012-10-25	173	173	173	173	1,000	865
2012-10-18	175	175	175	175	1,000	875
2012-10-17	172	172	172	172	2,000	860
2012-10-15	174	177	174	177	2,000	885
2012-10-12	175	178	175	178	2,000	890
2012-10-11	173	177	173	177	3,000	885
2012-10-10	175	176	175	176	2,000	880
2012-10-01	175	175	175	175	1,000	875
2012-09-27	176	176	176	176	1,000	880
2012-09-26	175	176	171	176	5,000	880
2012-09-25	175	179	175	179	3,000	895
2012-09-24	176	180	176	180	2,000	900
2012-09-19	180	180	180	180	1,000	900
2012-09-14	176	176	176	176	2,000	880
2012-09-13	172	176	172	176	3,000	880
2012-09-12	174	177	174	177	2,000	885
2012-09-11	174	175	174	175	2,000	875
2012-09-10	177	177	170	175	9,000	875
2012-09-06	178	180	177	180	3,000	900
2012-09-03	182	182	182	182	1,000	910
2012-08-30	179	179	179	179	1,000	895
2012-08-27	185	185	185	185	1,000	925
2012-08-20	184	184	182	182	3,000	910
2012-08-15	183	183	183	183	2,000	915
2012-08-14	182	182	182	182	1,000	910
2012-08-13	178	182	178	182	3,000	910
2012-08-09	185	185	182	183	8,000	915
2012-08-08	188	188	186	186	5,000	930
2012-08-07	194	194	194	194	3,000	970
2012-08-03	182	195	182	195	10,000	975
2012-07-27	182	182	182	182	1,000	910
2012-07-25	182	182	182	182	1,000	910
2012-07-18	183	183	183	183	1,000	915
2012-07-17	180	180	180	180	3,000	900
2012-07-13	182	182	179	180	17,000	900
2012-07-12	185	185	182	184	8,000	920
2012-07-11	183	183	183	183	2,000	915
2012-07-10	182	184	182	184	6,000	920
2012-07-09	181	181	181	181	2,000	905
2012-07-06	181	182	181	182	3,000	910
2012-07-04	180	180	180	180	2,000	900
2012-07-03	180	180	180	180	2,000	900
2012-07-02	181	181	180	180	5,000	900
2012-06-26	180	183	178	183	3,000	915
2012-06-25	180	183	180	183	2,000	915
2012-06-22	179	179	179	179	1,000	895
2012-06-21	180	180	180	180	1,000	900
2012-06-15	179	179	177	177	3,000	885
2012-06-14	177	177	177	177	1,000	885
2012-06-12	177	177	177	177	1,000	885
2012-06-11	175	175	175	175	3,000	875
2012-06-07	180	180	175	178	5,000	890
2012-06-05	178	181	177	181	3,000	905
2012-06-04	182	182	180	182	4,000	910
2012-05-29	182	187	182	187	4,000	935
2012-05-25	184	184	180	183	4,000	915
2012-05-18	179	182	179	182	2,000	910
2012-05-15	190	190	180	184	9,000	920
2012-05-14	200	200	190	190	12,000	950
2012-05-11	207	207	207	207	1,000	1,035
2012-05-09	205	206	205	206	2,000	1,030
2012-05-08	205	205	205	205	2,000	1,025
2012-05-07	205	205	205	205	3,000	1,025
2012-05-01	205	207	205	205	4,000	1,025
2012-04-27	207	207	205	205	3,000	1,025
2012-04-26	199	200	199	200	12,000	1,000
2012-04-25	197	199	197	199	2,000	995
2012-04-24	200	200	199	199	2,000	995
2012-04-23	199	202	199	202	4,000	1,010
2012-04-20	199	204	199	204	11,000	1,020
2012-04-17	204	207	203	207	3,000	1,035
2012-04-16	210	210	210	210	2,000	1,050
2012-04-13	202	210	202	210	3,000	1,050
2012-04-12	200	203	200	203	3,000	1,015
2012-04-11	199	199	199	199	1,000	995
2012-04-09	196	201	196	201	8,000	1,005
2012-04-06	195	195	194	195	3,000	975
2012-03-28	195	203	195	203	4,000	1,015
2012-03-23	207	207	207	207	2,000	1,035
2012-03-22	208	208	208	208	2,000	1,040
2012-03-21	205	208	205	208	4,000	1,040
2012-03-19	206	206	205	205	5,000	1,025
2012-03-16	211	211	209	209	6,000	1,045
2012-03-15	210	210	209	209	5,000	1,045
2012-03-14	214	214	211	211	4,000	1,055
2012-03-13	212	212	211	211	2,000	1,055
2012-03-12	214	214	211	214	7,000	1,070
2012-03-09	215	215	214	214	2,000	1,070
2012-03-08	216	216	216	216	2,000	1,080
2012-03-02	218	218	218	218	1,000	1,090
2012-03-01	221	221	221	221	1,000	1,105
2012-02-29	221	221	221	221	2,000	1,105
2012-02-28	218	219	218	219	3,000	1,095
2012-02-27	230	230	216	216	7,000	1,080
2012-02-24	223	229	223	229	3,000	1,145
2012-02-23	216	231	216	231	5,000	1,155
2012-02-22	217	217	217	217	1,000	1,085
2012-02-21	212	212	212	212	2,000	1,060
2012-02-20	210	217	210	217	9,000	1,085
2012-02-17	205	211	205	205	7,000	1,025
2012-02-16	213	213	213	213	2,000	1,065
2012-02-15	207	207	205	205	3,000	1,025
2012-02-14	203	208	202	208	4,000	1,040
2012-02-10	201	201	193	199	5,000	995
2012-02-09	201	201	200	200	7,000	1,000
2012-02-08	195	205	195	201	16,000	1,005
2012-02-07	187	187	186	186	2,000	930
2012-02-06	182	187	182	187	2,000	935
2012-02-03	186	186	186	186	1,000	930
2012-02-02	183	183	183	183	1,000	915
2012-02-01	182	184	182	184	17,000	920
2012-01-31	187	187	187	187	1,000	935
2012-01-27	190	190	190	190	1,000	950
2012-01-26	187	187	187	187	2,000	935
2012-01-25	186	188	186	188	2,000	940
2012-01-23	186	187	186	187	2,000	935
2012-01-20	179	181	179	181	4,000	905
2012-01-13	184	184	184	184	2,000	920
2012-01-12	177	181	177	181	2,000	905

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31