5189 櫻護謨(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	526	532	525	532	5,000	2,660
2017-12-28	530	530	530	530	1,000	2,650
2017-12-27	530	530	530	530	2,000	2,650
2017-12-26	529	530	529	530	2,000	2,650
2017-12-25	542	542	529	530	6,000	2,650
2017-12-22	542	545	542	545	12,000	2,725
2017-12-20	544	550	540	540	21,000	2,700
2017-12-19	540	546	530	543	25,000	2,715
2017-12-18	512	539	511	539	35,000	2,695
2017-12-15	520	521	511	521	5,000	2,605
2017-12-14	528	528	525	525	4,000	2,625
2017-12-13	531	531	522	531	9,000	2,655
2017-12-12	529	531	521	531	28,000	2,655
2017-12-11	530	530	521	530	19,000	2,650
2017-12-08	520	525	518	520	15,000	2,600
2017-12-07	512	526	512	526	7,000	2,630
2017-12-06	536	536	504	510	111,000	2,550
2017-12-05	543	543	509	536	98,000	2,680
2017-12-04	494	602	491	575	440,000	2,875
2017-12-01	496	503	496	502	16,000	2,510
2017-11-30	496	496	496	496	3,000	2,480
2017-11-29	511	511	494	502	23,000	2,510
2017-11-28	495	508	492	506	53,000	2,530
2017-11-27	491	493	491	493	11,000	2,465
2017-11-24	500	500	495	498	19,000	2,490
2017-11-22	493	497	493	494	41,000	2,470
2017-11-21	499	502	487	493	145,000	2,465
2017-11-20	484	492	484	492	13,000	2,460
2017-11-17	483	484	481	484	3,000	2,420
2017-11-16	486	487	486	487	9,000	2,435
2017-11-15	484	490	480	487	28,000	2,435
2017-11-13	480	489	480	489	9,000	2,445
2017-11-10	482	482	482	482	2,000	2,410
2017-11-09	488	490	482	482	22,000	2,410
2017-11-08	485	494	480	494	24,000	2,470
2017-11-07	488	491	488	490	7,000	2,450
2017-11-06	489	490	484	486	16,000	2,430
2017-11-02	497	498	484	488	51,000	2,440
2017-11-01	501	501	497	497	9,000	2,485
2017-10-31	502	503	500	500	22,000	2,500
2017-10-30	498	503	495	500	27,000	2,500
2017-10-27	507	507	498	498	37,000	2,490
2017-10-26	502	516	502	504	12,000	2,520
2017-10-25	502	502	500	500	12,000	2,500
2017-10-24	502	509	502	508	15,000	2,540
2017-10-23	515	515	502	509	28,000	2,545
2017-10-20	518	518	507	507	18,000	2,535
2017-10-19	529	529	516	518	36,000	2,590
2017-10-18	543	543	529	530	18,000	2,650
2017-10-17	537	538	535	535	9,000	2,675
2017-10-16	532	549	532	540	32,000	2,700
2017-10-13	528	531	527	531	18,000	2,655
2017-10-12	538	538	530	530	29,000	2,650
2017-10-11	542	549	538	538	29,000	2,690
2017-10-10	562	562	550	550	24,000	2,750
2017-10-06	543	555	537	552	35,000	2,760
2017-10-05	555	555	543	546	37,000	2,730
2017-10-04	552	559	552	558	18,000	2,790
2017-10-03	555	559	545	551	43,000	2,755
2017-10-02	552	564	552	563	7,000	2,815
2017-09-29	561	571	541	552	55,000	2,760
2017-09-28	589	589	570	570	24,000	2,850
2017-09-27	598	600	560	579	75,000	2,895
2017-09-26	617	618	598	598	101,000	2,990
2017-09-25	601	618	597	597	121,000	2,985
2017-09-22	570	576	570	571	17,000	2,855
2017-09-21	570	570	547	570	18,000	2,850
2017-09-20	569	581	569	571	19,000	2,855
2017-09-19	584	585	575	575	14,000	2,875
2017-09-15	583	585	550	585	36,000	2,925
2017-09-14	573	583	561	574	26,000	2,870
2017-09-13	551	584	551	580	60,000	2,900
2017-09-12	550	555	545	551	36,000	2,755
2017-09-11	545	547	520	546	52,000	2,730
2017-09-08	554	565	535	545	57,000	2,725
2017-09-07	544	554	529	545	75,000	2,725
2017-09-06	516	529	511	524	24,000	2,620
2017-09-05	520	531	503	524	28,000	2,620
2017-09-04	521	522	511	517	26,000	2,585
2017-09-01	521	525	510	517	39,000	2,585
2017-08-31	516	524	511	519	17,000	2,595
2017-08-30	529	529	510	516	40,000	2,580
2017-08-29	522	530	512	519	54,000	2,595
2017-08-28	512	516	501	512	30,000	2,560
2017-08-25	510	515	500	507	53,000	2,535
2017-08-24	501	536	501	520	49,000	2,600
2017-08-23	530	530	501	511	70,000	2,555
2017-08-22	488	517	476	517	84,000	2,585
2017-08-21	475	480	475	480	16,000	2,400
2017-08-18	465	476	465	476	44,000	2,380
2017-08-17	470	479	462	475	25,000	2,375
2017-08-16	463	467	459	465	27,000	2,325
2017-08-15	474	480	465	465	21,000	2,325
2017-08-14	469	475	460	474	29,000	2,370
2017-08-10	450	465	441	461	28,000	2,305
2017-08-09	443	450	432	450	35,000	2,250
2017-08-08	460	460	451	451	30,000	2,255
2017-08-07	454	460	450	454	17,000	2,270
2017-08-04	440	450	440	450	22,000	2,250
2017-08-03	434	443	430	443	12,000	2,215
2017-08-02	426	430	426	429	6,000	2,145
2017-08-01	425	430	421	429	35,000	2,145
2017-07-31	429	435	429	433	23,000	2,165
2017-07-28	434	449	421	421	45,000	2,105
2017-07-27	434	434	426	426	18,000	2,130
2017-07-26	438	439	433	434	23,000	2,170
2017-07-25	435	440	433	439	13,000	2,195
2017-07-24	446	446	425	431	22,000	2,155
2017-07-21	450	450	446	446	12,000	2,230
2017-07-20	431	450	424	450	32,000	2,250
2017-07-19	426	441	426	430	15,000	2,150
2017-07-18	423	426	417	426	22,000	2,130
2017-07-14	434	434	419	420	46,000	2,100
2017-07-13	440	440	421	426	17,000	2,130
2017-07-12	432	440	432	440	10,000	2,200
2017-07-11	422	432	422	425	14,000	2,125
2017-07-10	420	425	419	424	20,000	2,120
2017-07-07	420	420	412	412	12,000	2,060
2017-07-06	424	424	417	417	13,000	2,085
2017-07-05	416	424	416	424	13,000	2,120
2017-07-04	418	418	412	412	10,000	2,060
2017-07-03	424	424	414	414	14,000	2,070
2017-06-30	420	420	420	420	3,000	2,100
2017-06-29	415	421	412	412	23,000	2,060
2017-06-28	422	422	422	422	3,000	2,110
2017-06-27	430	430	430	430	2,000	2,150
2017-06-26	428	436	428	436	4,000	2,180
2017-06-23	442	442	440	440	2,000	2,200
2017-06-22	450	459	450	450	4,000	2,250
2017-06-21	454	454	450	450	4,000	2,250
2017-06-20	461	463	445	456	25,000	2,280
2017-06-19	462	463	459	460	14,000	2,300
2017-06-16	448	465	448	454	24,000	2,270
2017-06-15	433	450	428	450	59,000	2,250
2017-06-14	439	444	439	444	10,000	2,220
2017-06-13	430	443	425	440	60,000	2,200
2017-06-12	425	425	420	425	43,000	2,125
2017-06-09	415	430	407	425	31,000	2,125
2017-06-08	416	416	415	416	7,000	2,080
2017-06-07	418	419	415	415	5,000	2,075
2017-06-06	425	425	418	418	14,000	2,090
2017-06-05	425	430	425	429	12,000	2,145
2017-06-02	422	429	422	425	3,000	2,125
2017-06-01	412	418	412	418	3,000	2,090
2017-05-31	407	416	407	416	8,000	2,080
2017-05-30	407	407	407	407	1,000	2,035
2017-05-29	412	412	412	412	1,000	2,060
2017-05-25	409	412	408	412	4,000	2,060
2017-05-23	409	409	409	409	1,000	2,045
2017-05-22	407	409	407	409	3,000	2,045
2017-05-19	396	409	396	409	13,000	2,045
2017-05-18	386	392	386	391	4,000	1,955
2017-05-17	392	394	392	394	8,000	1,970
2017-05-16	388	390	388	390	2,000	1,950
2017-05-15	396	396	393	396	3,000	1,980
2017-05-12	390	390	390	390	1,000	1,950
2017-05-11	393	396	391	392	10,000	1,960
2017-05-10	393	393	393	393	4,000	1,965
2017-05-09	395	396	391	391	5,000	1,955
2017-05-08	395	396	392	392	8,000	1,960
2017-05-02	390	391	390	390	6,000	1,950
2017-05-01	385	393	385	389	8,000	1,945
2017-04-28	382	382	382	382	1,000	1,910
2017-04-27	386	386	386	386	1,000	1,930
2017-04-26	381	383	381	383	3,000	1,915
2017-04-25	383	386	382	386	5,000	1,930
2017-04-24	384	390	384	390	5,000	1,950
2017-04-21	380	380	380	380	2,000	1,900
2017-04-20	380	380	380	380	4,000	1,900
2017-04-19	390	390	377	377	11,000	1,885
2017-04-18	398	400	390	390	15,000	1,950
2017-04-17	405	405	398	398	3,000	1,990
2017-04-14	421	429	413	413	27,000	2,065
2017-04-12	432	440	425	440	16,000	2,200
2017-04-11	435	453	434	440	28,000	2,200
2017-04-10	397	435	387	435	29,000	2,175
2017-04-07	403	409	403	409	9,000	2,045
2017-04-06	406	419	406	419	10,000	2,095
2017-04-03	407	407	407	407	1,000	2,035
2017-03-29	419	419	419	419	4,000	2,095
2017-03-27	427	427	427	427	1,000	2,135
2017-03-15	419	419	419	419	6,000	2,095
2017-03-14	416	416	411	411	22,000	2,055
2017-03-13	417	425	417	420	4,000	2,100
2017-03-10	412	423	410	416	20,000	2,080
2017-03-09	410	417	407	417	7,000	2,085
2017-03-07	419	419	411	418	8,000	2,090
2017-03-06	416	424	415	418	10,000	2,090
2017-03-03	413	415	409	415	19,000	2,075
2017-03-01	410	415	403	415	6,000	2,075
2017-02-28	410	422	410	418	19,000	2,090
2017-02-27	411	413	411	413	3,000	2,065
2017-02-24	413	413	407	408	6,000	2,040
2017-02-23	401	413	401	413	18,000	2,065
2017-02-22	400	404	400	404	6,000	2,020
2017-02-21	403	403	400	403	3,000	2,015
2017-02-20	395	400	395	400	5,000	2,000
2017-02-17	392	396	392	396	9,000	1,980
2017-02-16	400	400	400	400	7,000	2,000
2017-02-15	402	402	398	401	11,000	2,005
2017-02-13	400	400	397	400	7,000	2,000
2017-02-10	402	402	402	402	1,000	2,010
2017-02-09	393	400	393	399	15,000	1,995
2017-02-07	399	399	399	399	8,000	1,995
2017-02-06	400	404	399	404	8,000	2,020
2017-02-03	398	398	398	398	3,000	1,990
2017-02-02	406	409	401	401	5,000	2,005
2017-02-01	417	417	400	411	14,000	2,055
2017-01-31	400	415	400	405	32,000	2,025
2017-01-30	405	413	402	402	14,000	2,010
2017-01-26	400	400	400	400	1,000	2,000
2017-01-25	405	405	397	397	3,000	1,985
2017-01-24	411	411	411	411	2,000	2,055
2017-01-23	413	415	406	406	26,000	2,030
2017-01-20	400	409	392	409	42,000	2,045
2017-01-19	405	405	400	400	6,000	2,000
2017-01-18	401	406	399	406	12,000	2,030
2017-01-17	402	402	402	402	9,000	2,010
2017-01-16	403	406	403	406	16,000	2,030
2017-01-13	409	409	409	409	5,000	2,045
2017-01-12	412	412	402	409	14,000	2,045
2017-01-11	416	416	408	416	13,000	2,080
2017-01-10	412	412	403	410	35,000	2,050
2017-01-06	404	412	404	412	9,000	2,060
2017-01-05	402	408	402	408	5,000	2,040
2017-01-04	404	411	404	408	16,000	2,040

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