1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2014年

5189 櫻護謨(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304074084024058,0002,025
2014-12-2940341040040056,0002,000
2014-12-2639840039340031,0002,000
2014-12-2538538838338846,0001,940
2014-12-2438138538038592,0001,925
2014-12-2238338337938087,0001,900
2014-12-1938538537638355,0001,915
2014-12-1837938337938116,0001,905
2014-12-173783783783781,0001,890
2014-12-163823823793794,0001,895
2014-12-153873893873873,0001,935
2014-12-1238739238639210,0001,960
2014-12-1138438638338517,0001,925
2014-12-1039339338738729,0001,935
2014-12-0940040639539515,0001,975
2014-12-0840140838940247,0002,010
2014-12-0540540540040414,0002,020
2014-12-0440540640140522,0002,025
2014-12-0339940939339951,0001,995
2014-12-0238339438139354,0001,965
2014-12-0137938437838290,0001,910
2014-11-2836837636637629,0001,880
2014-11-2737137436837033,0001,850
2014-11-2637337437137317,0001,865
2014-11-253733753733755,0001,875
2014-11-2137337336937332,0001,865
2014-11-2037337637237624,0001,880
2014-11-1937837937537518,0001,875
2014-11-1838038437437426,0001,870
2014-11-1738138238038114,0001,905
2014-11-1439139138138121,0001,905
2014-11-1339039138439123,0001,955
2014-11-1239339439039010,0001,950
2014-11-1140441139539549,0001,975
2014-11-1041842140640946,0002,045
2014-11-0740942040341243,0002,060
2014-11-0644946042542532,0002,125
2014-11-054394574394577,0002,285
2014-11-0445045244544730,0002,235
2014-10-3144445344244217,0002,210
2014-10-3043844443144411,0002,220
2014-10-2944144542943823,0002,190
2014-10-2843444242843720,0002,185
2014-10-2743643642543525,0002,175
2014-10-2442443641643622,0002,180
2014-10-2342542541641613,0002,080
2014-10-2241842541442514,0002,125
2014-10-2142042041141111,0002,055
2014-10-2042042241842111,0002,105
2014-10-1743743841141227,0002,060
2014-10-1639943039643023,0002,150
2014-10-154064064064061,0002,030
2014-10-144104104004015,0002,005
2014-10-1041141940941911,0002,095
2014-10-0940540940440415,0002,020
2014-10-0840441039941013,0002,050
2014-10-064204204154206,0002,100
2014-10-0341841840541314,0002,065
2014-10-0243143241341818,0002,090
2014-10-0143644543344515,0002,225
2014-09-3044344644244411,0002,220
2014-09-2944545644044120,0002,205
2014-09-264364404364406,0002,200
2014-09-2545145645145613,0002,280
2014-09-244504514484516,0002,255
2014-09-2245446244745120,0002,255
2014-09-1945545543945040,0002,250
2014-09-1846146144745514,0002,275
2014-09-1744746343446191,0002,305
2014-09-16440442428442104,0002,210
2014-09-1242544442543250,0002,160
2014-09-1142442841442574,0002,125
2014-09-1040642539742562,0002,125
2014-09-0940040639540618,0002,030
2014-09-083884003884007,0002,000
2014-09-0539039038738712,0001,935
2014-09-043863873863869,0001,930
2014-09-033863863863861,0001,930
2014-09-023923923903907,0001,950
2014-09-0139639639039011,0001,950
2014-08-2939039538739510,0001,975
2014-08-283903903903902,0001,950
2014-08-2739840038339042,0001,950
2014-08-2637839337839311,0001,965
2014-08-253833833753755,0001,875
2014-08-2238138837537513,0001,875
2014-08-2138238537738314,0001,915
2014-08-203773773773772,0001,885
2014-08-193783783733777,0001,885
2014-08-183743753743755,0001,875
2014-08-153713733653733,0001,865
2014-08-1437437437037011,0001,850
2014-08-1337637836137411,0001,870
2014-08-123813813743745,0001,870
2014-08-113853853733838,0001,915
2014-08-0838038036437926,0001,895
2014-08-0735140035137048,0001,850
2014-08-063473503473504,0001,750
2014-08-0535035034635024,0001,750
2014-08-043503503503501,0001,750
2014-08-013553603553564,0001,780
2014-07-313433433433431,0001,715
2014-07-303493493453452,0001,725
2014-07-293503503503504,0001,750
2014-07-283433463433467,0001,730
2014-07-253413413403402,0001,700
2014-07-243383383383381,0001,690
2014-07-233313313313312,0001,655
2014-07-223353353353351,0001,675
2014-07-183343353343352,0001,675
2014-07-173343343343341,0001,670
2014-07-1633333633333312,0001,665
2014-07-153443473393399,0001,695
2014-07-143353453353455,0001,725
2014-07-113353353353351,0001,675
2014-07-1033733833533513,0001,675
2014-07-093463473453454,0001,725
2014-07-083493493493492,0001,745
2014-07-043543543473472,0001,735
2014-07-033473483473476,0001,735
2014-07-0234935534935510,0001,775
2014-07-013473473473471,0001,735
2014-06-273553553553551,0001,775
2014-06-263563563563561,0001,780
2014-06-253483483483481,0001,740
2014-06-243503503503501,0001,750
2014-06-233583583583581,0001,790
2014-06-203503563483563,0001,780
2014-06-193613613433559,0001,775
2014-06-1835335535335510,0001,775
2014-06-1735035635035112,0001,755
2014-06-1634835434335015,0001,750
2014-06-133483483473484,0001,740
2014-06-1233634933034911,0001,745
2014-06-113403403403401,0001,700
2014-06-103473473473474,0001,735
2014-06-093483483483481,0001,740
2014-06-063453453453451,0001,725
2014-06-053433433433437,0001,715
2014-06-043433433433432,0001,715
2014-06-033463493463498,0001,745
2014-06-023473473403464,0001,730
2014-05-293373453373452,0001,725
2014-05-2833733733733712,0001,685
2014-05-273373373373377,0001,685
2014-05-2631932531832516,0001,625
2014-05-233153153153151,0001,575
2014-05-223073103073075,0001,535
2014-05-213073073073072,0001,535
2014-05-203173183133137,0001,565
2014-05-193183183093095,0001,545
2014-05-163183183183181,0001,590
2014-05-1530632430632422,0001,620
2014-05-1430532130531031,0001,550
2014-05-1330930930030010,0001,500
2014-05-1231432831231211,0001,560
2014-05-093273273273272,0001,635
2014-05-083283303243249,0001,620
2014-05-0732733032733010,0001,650
2014-05-013353403313405,0001,700
2014-04-3032433132033011,0001,650
2014-04-2834534532032015,0001,600
2014-04-243503503503501,0001,750
2014-04-233503573503577,0001,785
2014-04-223513513513511,0001,755
2014-04-213513513513511,0001,755
2014-04-183553553553551,0001,775
2014-04-173523543523544,0001,770
2014-04-1635235535035210,0001,760
2014-04-153583603583606,0001,800
2014-04-143553553553551,0001,775
2014-04-1034736434735311,0001,765
2014-04-093553553553552,0001,775
2014-04-073703713633715,0001,855
2014-04-033703783703789,0001,890
2014-04-023663703663705,0001,850
2014-04-013603603603601,0001,800
2014-03-313663663663663,0001,830
2014-03-273393503393503,0001,750
2014-03-263453453453451,0001,725
2014-03-253453453453451,0001,725
2014-03-243453453373444,0001,720
2014-03-203583583503504,0001,750
2014-03-173633633553552,0001,775
2014-03-143743743633645,0001,820
2014-03-133773773763774,0001,885
2014-03-123803803783784,0001,890
2014-03-1138338537538023,0001,900
2014-03-103723753723752,0001,875
2014-03-0738038437938410,0001,920
2014-03-063703763703765,0001,880
2014-03-053703703703702,0001,850
2014-03-043753753753752,0001,875
2014-03-033733753733753,0001,875
2014-02-2837238036937417,0001,870
2014-02-273783783783782,0001,890
2014-02-2637537637337315,0001,865
2014-02-253833883833837,0001,915
2014-02-243803813803804,0001,900
2014-02-213793823793824,0001,910
2014-02-2038438637937914,0001,895
2014-02-193753813753815,0001,905
2014-02-1835937035937011,0001,850
2014-02-1737037034935123,0001,755
2014-02-143983983803809,0001,900
2014-02-134184183993997,0001,995
2014-02-1240041939941832,0002,090
2014-02-1039539538939211,0001,960
2014-02-0738040338038734,0001,935
2014-02-063593703593705,0001,850
2014-02-0536336335135916,0001,795
2014-02-0434535533434736,0001,735
2014-02-0340140136336331,0001,815
2014-01-3141241540140644,0002,030
2014-01-3042142240741613,0002,080
2014-01-2941743041742512,0002,125
2014-01-2840641840641514,0002,075
2014-01-2740740940440512,0002,025
2014-01-244264274254276,0002,135
2014-01-2344044043043035,0002,150
2014-01-2245445544144425,0002,220
2014-01-2144146044045223,0002,260
2014-01-2043244443244218,0002,210
2014-01-1742643042543014,0002,150
2014-01-1644044842743075,0002,150
2014-01-15468468430440102,0002,200
2014-01-14433469427460113,0002,300
2014-01-1041644341644175,0002,205
2014-01-0941641640641629,0002,080
2014-01-08419425401414104,0002,070
2014-01-07382416382411111,0002,055
2014-01-0637338137338130,0001,905

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