1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2013年

5189 櫻護謨(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3037537637237321,0001,865
2013-12-2737037236637219,0001,860
2013-12-2636236735936217,0001,810
2013-12-2536036035535510,0001,775
2013-12-2436336336036027,0001,800
2013-12-2036337136236212,0001,810
2013-12-1936337235336124,0001,805
2013-12-1836536635936310,0001,815
2013-12-1734536534536522,0001,825
2013-12-1636336434534543,0001,725
2013-12-1337037035435972,0001,795
2013-12-1237338537337335,0001,865
2013-12-1137938137337312,0001,865
2013-12-1038038136237341,0001,865
2013-12-0939739937838038,0001,900
2013-12-06410410380395180,0001,975
2013-12-0542142541141425,0002,070
2013-12-0442042541541510,0002,075
2013-12-0342542841642819,0002,140
2013-12-0241942541141745,0002,085
2013-11-294234234114119,0002,055
2013-11-2843143141142458,0002,120
2013-11-2743943942243144,0002,155
2013-11-2642143941643941,0002,195
2013-11-2542543542142162,0002,105
2013-11-2242442641141752,0002,085
2013-11-2141743041642737,0002,135
2013-11-2043643641742475,0002,120
2013-11-19455455429436153,0002,180
2013-11-1846848045545595,0002,275
2013-11-15471471455468136,0002,340
2013-11-14467520452471324,0002,355
2013-11-13480486427454355,0002,270
2013-11-12543610453503616,0002,515
2013-11-11535553496553396,0002,765
2013-11-08441473400473888,0002,365
2013-11-0739339339339337,0001,965
2013-11-0623131321331382,0001,565
2013-11-052312332312334,0001,165
2013-11-012342362332357,0001,175
2013-10-312352392332336,0001,165
2013-10-282342372342372,0001,185
2013-10-252342352312353,0001,175
2013-10-242332342332343,0001,170
2013-10-2323623622723435,0001,170
2013-10-222342382342385,0001,190
2013-10-212322342322323,0001,160
2013-10-182322322312323,0001,160
2013-10-172322322322321,0001,160
2013-10-1623323523023213,0001,160
2013-10-1524024023223910,0001,195
2013-10-112382402382402,0001,200
2013-10-102342382342382,0001,190
2013-10-092372372372371,0001,185
2013-10-072332352322354,0001,175
2013-10-042352392332395,0001,195
2013-10-032342402342404,0001,200
2013-10-0223723923423618,0001,180
2013-10-012392412372387,0001,190
2013-09-3024324623824612,0001,230
2013-09-272452492452493,0001,245
2013-09-262512512432513,0001,255
2013-09-252462462462461,0001,230
2013-09-242502502472474,0001,235
2013-09-202522522512513,0001,255
2013-09-192512572512572,0001,285
2013-09-182492522492527,0001,260
2013-09-1725925924725116,0001,255
2013-09-1324625924425910,0001,295
2013-09-1224624624624612,0001,230
2013-09-1124424624424613,0001,230
2013-09-102452452412412,0001,205
2013-09-092432452352459,0001,225
2013-09-062382402352405,0001,200
2013-09-042432432432431,0001,215
2013-09-032332442332448,0001,220
2013-09-022512512382416,0001,205
2013-08-302452542452485,0001,240
2013-08-282512592512592,0001,295
2013-08-272672672512675,0001,335
2013-08-262602602602601,0001,300
2013-08-192442442442441,0001,220
2013-08-152452452452451,0001,225
2013-08-122382462382462,0001,230
2013-08-082482482482481,0001,240
2013-08-072412412412412,0001,205
2013-08-062422422412413,0001,205
2013-08-052462462462461,0001,230
2013-08-012492542382486,0001,240
2013-07-262652652652651,0001,325
2013-07-192662662662662,0001,330
2013-07-1826427026427018,0001,350
2013-07-172572572572571,0001,285
2013-07-122512512512518,0001,255
2013-07-112522542502545,0001,270
2013-07-102532572512575,0001,285
2013-07-092452452452451,0001,225
2013-07-082412432412432,0001,215
2013-07-052402402402402,0001,200
2013-07-042402402402401,0001,200
2013-07-032402402402401,0001,200
2013-07-022402452302456,0001,225
2013-07-012362362362361,0001,180
2013-06-282342352342352,0001,175
2013-06-262252332252338,0001,165
2013-06-242322392312336,0001,165
2013-06-212362442362443,0001,220
2013-06-142432522432524,0001,260
2013-06-132292292152209,0001,100
2013-06-112302302302301,0001,150
2013-06-072382382302305,0001,150
2013-06-062422422402402,0001,200
2013-06-052422422422421,0001,210
2013-06-032482482482481,0001,240
2013-05-302502502482482,0001,240
2013-05-292522522502506,0001,250
2013-05-272542542512514,0001,255
2013-05-242582582542543,0001,270
2013-05-232612612612611,0001,305
2013-05-222642652632633,0001,315
2013-05-212612612602602,0001,300
2013-05-202602662602615,0001,305
2013-05-172542542542541,0001,270
2013-05-1625725825125822,0001,290
2013-05-1526226725926341,0001,315
2013-05-1429029726026542,0001,325
2013-05-132832902832906,0001,450
2013-05-1028229128229117,0001,455
2013-05-0928328327827814,0001,390
2013-05-0828728727728312,0001,415
2013-05-072902902882882,0001,440
2013-05-022822822822821,0001,410
2013-05-012842852842855,0001,425
2013-04-302802902802904,0001,450
2013-04-262802802782795,0001,395
2013-04-252802852802858,0001,425
2013-04-242752792752757,0001,375
2013-04-232712752712759,0001,375
2013-04-222732732712715,0001,355
2013-04-192722722722722,0001,360
2013-04-1826527026527014,0001,350
2013-04-1726726826326415,0001,320
2013-04-162652652652652,0001,325
2013-04-152702702632635,0001,315
2013-04-122742742672676,0001,335
2013-04-112902902782809,0001,400
2013-04-1029830029029022,0001,450
2013-04-0929429427029031,0001,450
2013-04-082802902802905,0001,450
2013-04-052742802742805,0001,400
2013-04-032532602532603,0001,300
2013-04-012752752612619,0001,305
2013-03-292762762752765,0001,380
2013-03-282812812812812,0001,405
2013-03-272882882882881,0001,440
2013-03-262892892892893,0001,445
2013-03-252902902892897,0001,445
2013-03-222902932902904,0001,450
2013-03-2129529528928914,0001,445
2013-03-193003002952958,0001,475
2013-03-183113113083085,0001,540
2013-03-153083103083087,0001,540
2013-03-1430231530230517,0001,525
2013-03-1331331330630610,0001,530
2013-03-123023053023038,0001,515
2013-03-113003023003026,0001,510
2013-03-082993032942949,0001,470
2013-03-073033032952955,0001,475
2013-03-063003003003006,0001,500
2013-03-052972972972972,0001,485
2013-03-0427029727029723,0001,485
2013-03-012702702702701,0001,350
2013-02-272832832782786,0001,390
2013-02-262572602572593,0001,295
2013-02-222642642642641,0001,320
2013-02-212672672672671,0001,335
2013-02-202632632592594,0001,295
2013-02-192572582572582,0001,290
2013-02-182582582582582,0001,290
2013-02-152582582582584,0001,290
2013-02-142702702542564,0001,280
2013-02-132702702672673,0001,335
2013-02-122702702702704,0001,350
2013-02-082602702602705,0001,350
2013-02-0726629026228321,0001,415
2013-02-0622529322526643,0001,330
2013-02-042252322252322,0001,160
2013-02-012272272252252,0001,125
2013-01-312352352352351,0001,175
2013-01-302302302302301,0001,150
2013-01-292272272272271,0001,135
2013-01-252222222202205,0001,100
2013-01-242222222222221,0001,110
2013-01-232352352302303,0001,150
2013-01-222362362362365,0001,180
2013-01-2126426421722025,0001,100
2013-01-182082082082082,0001,040
2013-01-172082082082086,0001,040
2013-01-162102102062108,0001,050
2013-01-152182182182182,0001,090
2013-01-112102102102102,0001,050
2013-01-102092102092102,0001,050
2013-01-091982031982032,0001,015
2013-01-081981981981981,000990
2013-01-071992001992004,0001,000
2013-01-041991991951954,000975

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