5189 櫻護謨(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 6,260 | 6,260 | 6,260 | 6,260 | 100 | 3,130 |
2019-12-27 | - | - | - | 6,200 | - | 3,100 |
2019-12-26 | - | - | - | 6,200 | - | 3,100 |
2019-12-25 | - | - | - | 6,200 | - | 3,100 |
2019-12-24 | - | - | - | 6,200 | - | 3,100 |
2019-12-23 | - | - | - | 6,200 | - | 3,100 |
2019-12-20 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 3,100 |
2019-12-19 | - | - | - | 6,300 | - | 3,150 |
2019-12-18 | - | - | - | 6,300 | - | 3,150 |
2019-12-17 | - | - | - | 6,300 | - | 3,150 |
2019-12-16 | - | - | - | 6,300 | - | 3,150 |
2019-12-13 | 6,290 | 6,300 | 6,290 | 6,300 | 200 | 3,150 |
2019-12-12 | - | - | - | 6,250 | - | 3,125 |
2019-12-11 | 6,250 | 6,250 | 6,250 | 6,250 | 400 | 3,125 |
2019-12-10 | 6,250 | 6,250 | 6,250 | 6,250 | 300 | 3,125 |
2019-12-09 | 6,200 | 6,250 | 6,200 | 6,250 | 800 | 3,125 |
2019-12-06 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 3,095 |
2019-12-05 | - | - | - | 6,110 | - | 3,055 |
2019-12-04 | - | - | - | 6,110 | - | 3,055 |
2019-12-03 | - | - | - | 6,110 | - | 3,055 |
2019-12-02 | - | - | - | 6,110 | - | 3,055 |
2019-11-29 | - | - | - | 6,110 | - | 3,055 |
2019-11-28 | - | - | - | 6,110 | - | 3,055 |
2019-11-27 | - | - | - | 6,110 | - | 3,055 |
2019-11-26 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 3,055 |
2019-11-25 | 6,200 | 6,210 | 6,200 | 6,210 | 200 | 3,105 |
2019-11-22 | - | - | - | 6,190 | - | 3,095 |
2019-11-21 | - | - | - | 6,190 | - | 3,095 |
2019-11-20 | - | - | - | 6,190 | - | 3,095 |
2019-11-19 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 3,095 |
2019-11-18 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 3,025 |
2019-11-15 | 6,200 | 6,200 | 6,200 | 6,200 | 800 | 3,100 |
2019-11-14 | - | - | - | 6,200 | - | 3,100 |
2019-11-13 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 3,100 |
2019-11-12 | 6,200 | 6,200 | 6,200 | 6,200 | 200 | 3,100 |
2019-11-11 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 3,100 |
2019-11-08 | 6,050 | 6,100 | 6,050 | 6,100 | 200 | 3,050 |
2019-11-07 | 6,200 | 6,250 | 6,200 | 6,250 | 300 | 3,125 |
2019-11-06 | - | - | - | 5,950 | - | 2,975 |
2019-11-05 | - | - | - | 5,950 | - | 2,975 |
2019-11-01 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 2,975 |
2019-10-31 | - | - | - | 5,900 | - | 2,950 |
2019-10-30 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 2,950 |
2019-10-29 | - | - | - | 5,950 | - | 2,975 |
2019-10-28 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 2,975 |
2019-10-25 | - | - | - | 6,130 | - | 3,065 |
2019-10-24 | - | - | - | 6,130 | - | 3,065 |
2019-10-23 | - | - | - | 6,130 | - | 3,065 |
2019-10-21 | - | - | - | 6,130 | - | 3,065 |
2019-10-18 | - | - | - | 6,130 | - | 3,065 |
2019-10-17 | 6,130 | 6,130 | 6,130 | 6,130 | 200 | 3,065 |
2019-10-16 | 6,210 | 6,210 | 6,070 | 6,070 | 200 | 3,035 |
2019-10-15 | 6,150 | 6,150 | 6,150 | 6,150 | 500 | 3,075 |
2019-10-11 | - | - | - | 6,080 | - | 3,040 |
2019-10-10 | - | - | - | 6,080 | - | 3,040 |
2019-10-09 | - | - | - | 6,080 | - | 3,040 |
2019-10-08 | - | - | - | 6,080 | - | 3,040 |
2019-10-07 | 6,080 | 6,080 | 6,080 | 6,080 | 100 | 3,040 |
2019-10-04 | - | - | - | 6,020 | - | 3,010 |
2019-10-03 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 3,010 |
2019-10-02 | - | - | - | 6,150 | - | 3,075 |
2019-10-01 | - | - | - | 6,150 | - | 3,075 |
2019-09-30 | 6,150 | 6,150 | 6,150 | 6,150 | 200 | 3,075 |
2019-09-27 | - | - | - | 6,150 | - | 3,075 |
2019-09-26 | 6,150 | 6,150 | 6,150 | 6,150 | 400 | 3,075 |
2019-09-25 | - | - | - | 6,140 | - | 3,070 |
2019-09-24 | - | - | - | 6,140 | - | 3,070 |
2019-09-20 | - | - | - | 6,140 | - | 3,070 |
2019-09-19 | - | - | - | 6,140 | - | 3,070 |
2019-09-18 | - | - | - | 6,140 | - | 3,070 |
2019-09-17 | 6,150 | 6,150 | 6,140 | 6,140 | 300 | 3,070 |
2019-09-13 | 6,150 | 6,150 | 6,150 | 6,150 | 200 | 3,075 |
2019-09-12 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 3,050 |
2019-09-11 | - | - | - | 6,040 | - | 3,020 |
2019-09-10 | - | - | - | 6,040 | - | 3,020 |
2019-09-09 | 6,040 | 6,040 | 6,040 | 6,040 | 100 | 3,020 |
2019-09-06 | - | - | - | 5,990 | - | 2,995 |
2019-09-05 | 5,990 | 5,990 | 5,990 | 5,990 | 300 | 2,995 |
2019-09-04 | - | - | - | 6,000 | - | 3,000 |
2019-09-03 | - | - | - | 6,000 | - | 3,000 |
2019-09-02 | - | - | - | 6,000 | - | 3,000 |
2019-08-30 | - | - | - | 6,000 | - | 3,000 |
2019-08-29 | - | - | - | 6,000 | - | 3,000 |
2019-08-28 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
2019-08-27 | - | - | - | 6,000 | - | 3,000 |
2019-08-26 | - | - | - | 6,000 | - | 3,000 |
2019-08-23 | - | - | - | 6,000 | - | 3,000 |
2019-08-22 | - | - | - | 6,000 | - | 3,000 |
2019-08-21 | - | - | - | 6,000 | - | 3,000 |
2019-08-20 | - | - | - | 6,000 | - | 3,000 |
2019-08-19 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
2019-08-16 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 2,980 |
2019-08-15 | - | - | - | 5,960 | - | 2,980 |
2019-08-14 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 2,980 |
2019-08-13 | - | - | - | 5,910 | - | 2,955 |
2019-08-09 | - | - | - | 5,910 | - | 2,955 |
2019-08-08 | - | - | - | 5,910 | - | 2,955 |
2019-08-07 | - | - | - | 5,910 | - | 2,955 |
2019-08-06 | - | - | - | 5,910 | - | 2,955 |
2019-08-05 | 5,960 | 5,960 | 5,910 | 5,910 | 400 | 2,955 |
2019-08-02 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 2,955 |
2019-08-01 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 2,930 |
2019-07-31 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 2,980 |
2019-07-30 | - | - | - | 5,910 | - | 2,955 |
2019-07-29 | - | - | - | 5,910 | - | 2,955 |
2019-07-26 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 2,955 |
2019-07-25 | - | - | - | 5,950 | - | 2,975 |
2019-07-24 | - | - | - | 5,950 | - | 2,975 |
2019-07-23 | - | - | - | 5,950 | - | 2,975 |
2019-07-22 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 2,975 |
2019-07-19 | - | - | - | 6,000 | - | 3,000 |
2019-07-18 | - | - | - | 6,000 | - | 3,000 |
2019-07-17 | - | - | - | 6,000 | - | 3,000 |
2019-07-16 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 3,000 |
2019-07-12 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 3,050 |
2019-07-11 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 3,025 |
2019-07-10 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 3,025 |
2019-07-09 | - | - | - | 5,950 | - | 2,975 |
2019-07-08 | 5,950 | 5,950 | 5,950 | 5,950 | 400 | 2,975 |
2019-07-05 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 2,975 |
2019-07-04 | - | - | - | 5,950 | - | 2,975 |
2019-07-03 | - | - | - | 5,950 | - | 2,975 |
2019-07-02 | - | - | - | 5,950 | - | 2,975 |
2019-07-01 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 2,975 |
2019-06-28 | - | - | - | 5,900 | - | 2,950 |
2019-06-27 | 5,870 | 5,900 | 5,870 | 5,900 | 300 | 2,950 |
2019-06-26 | - | - | - | 5,880 | - | 2,940 |
2019-06-25 | - | - | - | 5,880 | - | 2,940 |
2019-06-24 | - | - | - | 5,880 | - | 2,940 |
2019-06-21 | 5,830 | 5,880 | 5,830 | 5,880 | 1,400 | 2,940 |
2019-06-20 | - | - | - | 5,830 | - | 2,915 |
2019-06-19 | - | - | - | 5,830 | - | 2,915 |
2019-06-18 | - | - | - | 5,830 | - | 2,915 |
2019-06-17 | - | - | - | 5,830 | - | 2,915 |
2019-06-14 | 5,930 | 5,930 | 5,830 | 5,830 | 200 | 2,915 |
2019-06-13 | - | - | - | 5,530 | - | 2,765 |
2019-06-12 | - | - | - | 5,530 | - | 2,765 |
2019-06-11 | 5,520 | 5,530 | 5,520 | 5,530 | 300 | 2,765 |
2019-06-10 | 5,520 | 5,520 | 5,520 | 5,520 | 200 | 2,760 |
2019-06-07 | - | - | - | 5,520 | - | 2,760 |
2019-06-06 | - | - | - | 5,520 | - | 2,760 |
2019-06-05 | - | - | - | 5,520 | - | 2,760 |
2019-06-04 | - | - | - | 5,520 | - | 2,760 |
2019-06-03 | - | - | - | 5,520 | - | 2,760 |
2019-05-31 | - | - | - | 5,520 | - | 2,760 |
2019-05-30 | - | - | - | 5,520 | - | 2,760 |
2019-05-29 | - | - | - | 5,520 | - | 2,760 |
2019-05-28 | - | - | - | 5,520 | - | 2,760 |
2019-05-27 | - | - | - | 5,520 | - | 2,760 |
2019-05-24 | - | - | - | 5,520 | - | 2,760 |
2019-05-23 | - | - | - | 5,520 | - | 2,760 |
2019-05-22 | 5,520 | 5,520 | 5,520 | 5,520 | 100 | 2,760 |
2019-05-21 | - | - | - | 5,920 | - | 2,960 |
2019-05-20 | - | - | - | 5,920 | - | 2,960 |
2019-05-17 | - | - | - | 5,920 | - | 2,960 |
2019-05-16 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 2,960 |
2019-05-15 | 5,570 | 5,570 | 5,380 | 5,380 | 2,000 | 2,690 |
2019-05-14 | - | - | - | 5,870 | - | 2,935 |
2019-05-13 | - | - | - | 5,870 | - | 2,935 |
2019-05-10 | - | - | - | 5,870 | - | 2,935 |
2019-05-09 | - | - | - | 5,870 | - | 2,935 |
2019-05-08 | - | - | - | 5,870 | - | 2,935 |
2019-05-07 | - | - | - | 5,870 | - | 2,935 |
2019-04-26 | - | - | - | 5,870 | - | 2,935 |
2019-04-25 | - | - | - | 5,870 | - | 2,935 |
2019-04-24 | - | - | - | 5,870 | - | 2,935 |
2019-04-23 | 5,880 | 5,880 | 5,870 | 5,870 | 200 | 2,935 |
2019-04-22 | - | - | - | 5,980 | - | 2,990 |
2019-04-19 | - | - | - | 5,980 | - | 2,990 |
2019-04-18 | 5,890 | 6,000 | 5,890 | 5,980 | 1,300 | 2,990 |
2019-04-17 | 5,900 | 6,000 | 5,900 | 5,990 | 600 | 2,995 |
2019-04-16 | 6,070 | 6,180 | 6,070 | 6,180 | 400 | 3,090 |
2019-04-15 | 6,030 | 6,090 | 6,000 | 6,080 | 800 | 3,040 |
2019-04-12 | - | - | - | 5,730 | - | 2,865 |
2019-04-11 | - | - | - | 5,730 | - | 2,865 |
2019-04-10 | 5,730 | 5,730 | 5,730 | 5,730 | 100 | 2,865 |
2019-04-09 | - | - | - | 5,680 | - | 2,840 |
2019-04-08 | - | - | - | 5,680 | - | 2,840 |
2019-04-05 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 2,840 |
2019-04-04 | 5,620 | 5,620 | 5,620 | 5,620 | 200 | 2,810 |
2019-04-03 | - | - | - | 5,620 | - | 2,810 |
2019-04-02 | 5,610 | 5,620 | 5,610 | 5,620 | 2,100 | 2,810 |
2019-04-01 | - | - | - | 5,620 | - | 2,810 |
2019-03-29 | - | - | - | 5,620 | - | 2,810 |
2019-03-28 | - | - | - | 5,620 | - | 2,810 |
2019-03-27 | - | - | - | 5,620 | - | 2,810 |
2019-03-26 | - | - | - | 5,620 | - | 2,810 |
2019-03-25 | - | - | - | 5,620 | - | 2,810 |
2019-03-22 | 5,710 | 5,710 | 5,620 | 5,620 | 200 | 2,810 |
2019-03-20 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 2,855 |
2019-03-19 | - | - | - | 5,710 | - | 2,855 |
2019-03-18 | - | - | - | 5,710 | - | 2,855 |
2019-03-15 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 2,855 |
2019-03-14 | - | - | - | 5,650 | - | 2,825 |
2019-03-13 | - | - | - | 5,650 | - | 2,825 |
2019-03-12 | - | - | - | 5,650 | - | 2,825 |
2019-03-11 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 2,825 |
2019-03-08 | 5,700 | 5,750 | 5,700 | 5,750 | 200 | 2,875 |
2019-03-07 | - | - | - | 5,750 | - | 2,875 |
2019-03-06 | - | - | - | 5,750 | - | 2,875 |
2019-03-05 | - | - | - | 5,750 | - | 2,875 |
2019-03-04 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 2,875 |
2019-03-01 | 5,660 | 5,750 | 5,660 | 5,750 | 600 | 2,875 |
2019-02-28 | - | - | - | 5,590 | - | 2,795 |
2019-02-27 | 5,540 | 5,600 | 5,540 | 5,590 | 1,000 | 2,795 |
2019-02-26 | 5,520 | 5,520 | 5,520 | 5,520 | 100 | 2,760 |
2019-02-25 | 5,520 | 5,520 | 5,520 | 5,520 | 200 | 2,760 |
2019-02-22 | - | - | - | 5,520 | - | 2,760 |
2019-02-21 | 5,520 | 5,520 | 5,520 | 5,520 | 300 | 2,760 |
2019-02-20 | 5,520 | 5,520 | 5,520 | 5,520 | 100 | 2,760 |
2019-02-19 | 5,480 | 5,510 | 5,480 | 5,480 | 700 | 2,740 |
2019-02-18 | 5,480 | 5,480 | 5,380 | 5,480 | 300 | 2,740 |
2019-02-15 | - | - | - | 5,490 | - | 2,745 |
2019-02-14 | - | - | - | 5,490 | - | 2,745 |
2019-02-13 | 5,490 | 5,490 | 5,490 | 5,490 | 200 | 2,745 |
2019-02-12 | - | - | - | 5,520 | - | 2,760 |
2019-02-08 | 5,520 | 5,520 | 5,520 | 5,520 | 200 | 2,760 |
2019-02-07 | - | - | - | 5,500 | - | 2,750 |
2019-02-06 | - | - | - | 5,500 | - | 2,750 |
2019-02-05 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 2,750 |
2019-02-04 | - | - | - | 5,600 | - | 2,800 |
2019-02-01 | - | - | - | 5,600 | - | 2,800 |
2019-01-31 | - | - | - | 5,600 | - | 2,800 |
2019-01-30 | - | - | - | 5,600 | - | 2,800 |
2019-01-29 | - | - | - | 5,600 | - | 2,800 |
2019-01-28 | - | - | - | 5,600 | - | 2,800 |
2019-01-25 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 2,800 |
2019-01-24 | - | - | - | 5,650 | - | 2,825 |
2019-01-23 | - | - | - | 5,650 | - | 2,825 |
2019-01-22 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 2,825 |
2019-01-21 | - | - | - | 5,690 | - | 2,845 |
2019-01-18 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 2,845 |
2019-01-17 | - | - | - | 5,730 | - | 2,865 |
2019-01-16 | 5,700 | 5,730 | 5,700 | 5,730 | 200 | 2,865 |
2019-01-15 | 5,690 | 5,720 | 5,690 | 5,700 | 400 | 2,850 |
2019-01-11 | - | - | - | 5,490 | - | 2,745 |
2019-01-10 | - | - | - | 5,490 | - | 2,745 |
2019-01-09 | - | - | - | 5,490 | - | 2,745 |
2019-01-08 | - | - | - | 5,490 | - | 2,745 |
2019-01-07 | - | - | - | 5,490 | - | 2,745 |
2019-01-04 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 2,745 |
分割・併合履歴 : [2023-09-28]1株→2株 [2018-09-26]1株→0.1株