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
2017-12-295265325255325,0002,660
2017-12-285305305305301,0002,650
2017-12-275305305305302,0002,650
2017-12-265295305295302,0002,650
2017-12-255425425295306,0002,650
2017-12-2254254554254512,0002,725
2017-12-2054455054054021,0002,700
2017-12-1954054653054325,0002,715
2017-12-1851253951153935,0002,695
2017-12-155205215115215,0002,605
2017-12-145285285255254,0002,625
2017-12-135315315225319,0002,655
2017-12-1252953152153128,0002,655
2017-12-1153053052153019,0002,650
2017-12-0852052551852015,0002,600
2017-12-075125265125267,0002,630
2017-12-06536536504510111,0002,550
2017-12-0554354350953698,0002,680
2017-12-04494602491575440,0002,875
2017-12-0149650349650216,0002,510
2017-11-304964964964963,0002,480
2017-11-2951151149450223,0002,510
2017-11-2849550849250653,0002,530
2017-11-2749149349149311,0002,465
2017-11-2450050049549819,0002,490
2017-11-2249349749349441,0002,470
2017-11-21499502487493145,0002,465
2017-11-2048449248449213,0002,460
2017-11-174834844814843,0002,420
2017-11-164864874864879,0002,435
2017-11-1548449048048728,0002,435
2017-11-134804894804899,0002,445
2017-11-104824824824822,0002,410
2017-11-0948849048248222,0002,410
2017-11-0848549448049424,0002,470
2017-11-074884914884907,0002,450
2017-11-0648949048448616,0002,430
2017-11-0249749848448851,0002,440
2017-11-015015014974979,0002,485
2017-10-3150250350050022,0002,500
2017-10-3049850349550027,0002,500
2017-10-2750750749849837,0002,490
2017-10-2650251650250412,0002,520
2017-10-2550250250050012,0002,500
2017-10-2450250950250815,0002,540
2017-10-2351551550250928,0002,545
2017-10-2051851850750718,0002,535
2017-10-1952952951651836,0002,590
2017-10-1854354352953018,0002,650
2017-10-175375385355359,0002,675
2017-10-1653254953254032,0002,700
2017-10-1352853152753118,0002,655
2017-10-1253853853053029,0002,650
2017-10-1154254953853829,0002,690
2017-10-1056256255055024,0002,750
2017-10-0654355553755235,0002,760
2017-10-0555555554354637,0002,730
2017-10-0455255955255818,0002,790
2017-10-0355555954555143,0002,755
2017-10-025525645525637,0002,815
2017-09-2956157154155255,0002,760
2017-09-2858958957057024,0002,850
2017-09-2759860056057975,0002,895
2017-09-26617618598598101,0002,990
2017-09-25601618597597121,0002,985
2017-09-2257057657057117,0002,855
2017-09-2157057054757018,0002,850
2017-09-2056958156957119,0002,855
2017-09-1958458557557514,0002,875
2017-09-1558358555058536,0002,925
2017-09-1457358356157426,0002,870
2017-09-1355158455158060,0002,900
2017-09-1255055554555136,0002,755
2017-09-1154554752054652,0002,730
2017-09-0855456553554557,0002,725
2017-09-0754455452954575,0002,725
2017-09-0651652951152424,0002,620
2017-09-0552053150352428,0002,620
2017-09-0452152251151726,0002,585
2017-09-0152152551051739,0002,585
2017-08-3151652451151917,0002,595
2017-08-3052952951051640,0002,580
2017-08-2952253051251954,0002,595
2017-08-2851251650151230,0002,560
2017-08-2551051550050753,0002,535
2017-08-2450153650152049,0002,600
2017-08-2353053050151170,0002,555
2017-08-2248851747651784,0002,585
2017-08-2147548047548016,0002,400
2017-08-1846547646547644,0002,380
2017-08-1747047946247525,0002,375
2017-08-1646346745946527,0002,325
2017-08-1547448046546521,0002,325
2017-08-1446947546047429,0002,370
2017-08-1045046544146128,0002,305
2017-08-0944345043245035,0002,250
2017-08-0846046045145130,0002,255
2017-08-0745446045045417,0002,270
2017-08-0444045044045022,0002,250
2017-08-0343444343044312,0002,215
2017-08-024264304264296,0002,145
2017-08-0142543042142935,0002,145
2017-07-3142943542943323,0002,165
2017-07-2843444942142145,0002,105
2017-07-2743443442642618,0002,130
2017-07-2643843943343423,0002,170
2017-07-2543544043343913,0002,195
2017-07-2444644642543122,0002,155
2017-07-2145045044644612,0002,230
2017-07-2043145042445032,0002,250
2017-07-1942644142643015,0002,150
2017-07-1842342641742622,0002,130
2017-07-1443443441942046,0002,100
2017-07-1344044042142617,0002,130
2017-07-1243244043244010,0002,200
2017-07-1142243242242514,0002,125
2017-07-1042042541942420,0002,120
2017-07-0742042041241212,0002,060
2017-07-0642442441741713,0002,085
2017-07-0541642441642413,0002,120
2017-07-0441841841241210,0002,060
2017-07-0342442441441414,0002,070
2017-06-304204204204203,0002,100
2017-06-2941542141241223,0002,060
2017-06-284224224224223,0002,110
2017-06-274304304304302,0002,150
2017-06-264284364284364,0002,180
2017-06-234424424404402,0002,200
2017-06-224504594504504,0002,250
2017-06-214544544504504,0002,250
2017-06-2046146344545625,0002,280
2017-06-1946246345946014,0002,300
2017-06-1644846544845424,0002,270
2017-06-1543345042845059,0002,250
2017-06-1443944443944410,0002,220
2017-06-1343044342544060,0002,200
2017-06-1242542542042543,0002,125
2017-06-0941543040742531,0002,125
2017-06-084164164154167,0002,080
2017-06-074184194154155,0002,075
2017-06-0642542541841814,0002,090
2017-06-0542543042542912,0002,145
2017-06-024224294224253,0002,125
2017-06-014124184124183,0002,090
2017-05-314074164074168,0002,080
2017-05-304074074074071,0002,035
2017-05-294124124124121,0002,060
2017-05-254094124084124,0002,060
2017-05-234094094094091,0002,045
2017-05-224074094074093,0002,045
2017-05-1939640939640913,0002,045
2017-05-183863923863914,0001,955
2017-05-173923943923948,0001,970
2017-05-163883903883902,0001,950
2017-05-153963963933963,0001,980
2017-05-123903903903901,0001,950
2017-05-1139339639139210,0001,960
2017-05-103933933933934,0001,965
2017-05-093953963913915,0001,955
2017-05-083953963923928,0001,960
2017-05-023903913903906,0001,950
2017-05-013853933853898,0001,945
2017-04-283823823823821,0001,910
2017-04-273863863863861,0001,930
2017-04-263813833813833,0001,915
2017-04-253833863823865,0001,930
2017-04-243843903843905,0001,950
2017-04-213803803803802,0001,900
2017-04-203803803803804,0001,900
2017-04-1939039037737711,0001,885
2017-04-1839840039039015,0001,950
2017-04-174054053983983,0001,990
2017-04-1442142941341327,0002,065
2017-04-1243244042544016,0002,200
2017-04-1143545343444028,0002,200
2017-04-1039743538743529,0002,175
2017-04-074034094034099,0002,045
2017-04-0640641940641910,0002,095
2017-04-034074074074071,0002,035
2017-03-294194194194194,0002,095
2017-03-274274274274271,0002,135
2017-03-154194194194196,0002,095
2017-03-1441641641141122,0002,055
2017-03-134174254174204,0002,100
2017-03-1041242341041620,0002,080
2017-03-094104174074177,0002,085
2017-03-074194194114188,0002,090
2017-03-0641642441541810,0002,090
2017-03-0341341540941519,0002,075
2017-03-014104154034156,0002,075
2017-02-2841042241041819,0002,090
2017-02-274114134114133,0002,065
2017-02-244134134074086,0002,040
2017-02-2340141340141318,0002,065
2017-02-224004044004046,0002,020
2017-02-214034034004033,0002,015
2017-02-203954003954005,0002,000
2017-02-173923963923969,0001,980
2017-02-164004004004007,0002,000
2017-02-1540240239840111,0002,005
2017-02-134004003974007,0002,000
2017-02-104024024024021,0002,010
2017-02-0939340039339915,0001,995
2017-02-073993993993998,0001,995
2017-02-064004043994048,0002,020
2017-02-033983983983983,0001,990
2017-02-024064094014015,0002,005
2017-02-0141741740041114,0002,055
2017-01-3140041540040532,0002,025
2017-01-3040541340240214,0002,010
2017-01-264004004004001,0002,000
2017-01-254054053973973,0001,985
2017-01-244114114114112,0002,055
2017-01-2341341540640626,0002,030
2017-01-2040040939240942,0002,045
2017-01-194054054004006,0002,000
2017-01-1840140639940612,0002,030
2017-01-174024024024029,0002,010
2017-01-1640340640340616,0002,030
2017-01-134094094094095,0002,045
2017-01-1241241240240914,0002,045
2017-01-1141641640841613,0002,080
2017-01-1041241240341035,0002,050
2017-01-064044124044129,0002,060
2017-01-054024084024085,0002,040
2017-01-0440441140440816,0002,040

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