櫻護謨(5189)の株価時系列情報
櫻護謨(5189)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/26 | 220 | 220 | 220 | 220 | 1,000 |
2001/12/25 | 220 | 220 | 220 | 220 | 2,000 |
2001/12/21 | 225 | 226 | 215 | 226 | 17,000 |
2001/12/19 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/18 | 210 | 270 | 210 | 270 | 8,000 |
2001/12/17 | 223 | 223 | 223 | 223 | 3,000 |
2001/12/14 | 249 | 250 | 249 | 250 | 2,000 |
2001/12/07 | 269 | 269 | 250 | 250 | 9,000 |
2001/12/04 | 270 | 275 | 270 | 275 | 2,000 |
2001/12/03 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/30 | 244 | 289 | 244 | 280 | 22,000 |
2001/11/29 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/27 | 313 | 313 | 295 | 295 | 5,000 |
2001/11/26 | 320 | 320 | 313 | 313 | 3,000 |
2001/11/21 | 305 | 320 | 305 | 320 | 3,000 |
2001/11/20 | 325 | 325 | 325 | 325 | 2,000 |
2001/11/15 | 377 | 377 | 377 | 377 | 1,000 |
2001/11/14 | 379 | 379 | 379 | 379 | 2,000 |
2001/11/06 | 399 | 399 | 399 | 399 | 7,000 |
2001/11/02 | 375 | 385 | 366 | 385 | 9,000 |
2001/11/01 | 370 | 370 | 370 | 370 | 1,000 |
2001/10/31 | 360 | 360 | 360 | 360 | 1,000 |
2001/10/30 | 368 | 369 | 364 | 364 | 3,000 |
2001/10/26 | 400 | 410 | 400 | 410 | 8,000 |
2001/10/25 | 400 | 400 | 400 | 400 | 10,000 |
2001/10/24 | 425 | 425 | 420 | 425 | 9,000 |
2001/10/23 | 397 | 421 | 397 | 410 | 9,000 |
2001/10/22 | 419 | 430 | 419 | 427 | 12,000 |
2001/10/19 | 369 | 440 | 369 | 439 | 44,000 |
2001/10/18 | 365 | 374 | 365 | 374 | 7,000 |
2001/10/17 | 365 | 370 | 365 | 369 | 18,000 |
2001/10/16 | 330 | 368 | 320 | 365 | 41,000 |
2001/10/15 | 321 | 328 | 321 | 328 | 4,000 |
2001/10/12 | 311 | 311 | 311 | 311 | 4,000 |
2001/10/03 | 355 | 355 | 355 | 355 | 1,000 |
2001/10/01 | 359 | 359 | 359 | 359 | 4,000 |
2001/09/28 | 359 | 359 | 359 | 359 | 1,000 |
2001/09/27 | 344 | 354 | 344 | 354 | 4,000 |
2001/09/26 | 294 | 370 | 294 | 369 | 35,000 |
2001/09/25 | 334 | 359 | 334 | 359 | 5,000 |
2001/09/21 | 322 | 364 | 322 | 364 | 7,000 |
2001/09/18 | 370 | 370 | 370 | 370 | 1,000 |
2001/09/17 | 359 | 370 | 359 | 370 | 9,000 |
2001/09/14 | 348 | 365 | 348 | 365 | 7,000 |
2001/09/13 | 350 | 360 | 350 | 360 | 3,000 |
2001/09/12 | 360 | 360 | 360 | 360 | 1,000 |
2001/08/28 | 365 | 375 | 365 | 375 | 2,000 |
2001/08/27 | 365 | 365 | 365 | 365 | 1,000 |
2001/08/17 | 390 | 390 | 390 | 390 | 2,000 |
2001/08/15 | 389 | 389 | 389 | 389 | 1,000 |
2001/08/13 | 365 | 365 | 365 | 365 | 1,000 |
2001/08/09 | 385 | 390 | 370 | 390 | 9,000 |
2001/08/08 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/07 | 385 | 390 | 385 | 390 | 2,000 |
2001/08/06 | 399 | 399 | 370 | 370 | 6,000 |
2001/08/03 | 400 | 400 | 365 | 375 | 11,000 |
2001/08/02 | 385 | 400 | 385 | 399 | 8,000 |
2001/08/01 | 400 | 400 | 375 | 375 | 13,000 |
2001/07/27 | 399 | 399 | 390 | 399 | 14,000 |
2001/07/26 | 398 | 400 | 398 | 400 | 4,000 |
2001/07/25 | 400 | 405 | 400 | 405 | 4,000 |
2001/07/24 | 365 | 400 | 365 | 400 | 12,000 |
2001/07/17 | 425 | 425 | 425 | 425 | 1,000 |
2001/07/16 | 422 | 422 | 412 | 420 | 7,000 |
2001/07/13 | 417 | 417 | 417 | 417 | 1,000 |
2001/07/12 | 404 | 404 | 404 | 404 | 1,000 |
2001/07/10 | 420 | 420 | 420 | 420 | 2,000 |
2001/07/09 | 420 | 420 | 405 | 420 | 14,000 |
2001/07/06 | 420 | 420 | 420 | 420 | 3,000 |
2001/07/02 | 430 | 430 | 430 | 430 | 1,000 |
2001/06/27 | 444 | 444 | 444 | 444 | 3,000 |
2001/06/25 | 440 | 459 | 440 | 450 | 12,000 |
2001/06/22 | 410 | 445 | 395 | 445 | 26,000 |
2001/06/21 | 440 | 440 | 410 | 430 | 7,000 |
2001/06/20 | 434 | 440 | 434 | 440 | 3,000 |
2001/06/15 | 444 | 444 | 444 | 444 | 1,000 |
2001/06/13 | 410 | 435 | 410 | 435 | 10,000 |
2001/06/12 | 425 | 430 | 425 | 430 | 5,000 |
2001/06/08 | 460 | 460 | 460 | 460 | 4,000 |
2001/06/07 | 457 | 463 | 457 | 463 | 6,000 |
2001/06/06 | 468 | 468 | 468 | 468 | 2,000 |
2001/06/05 | 460 | 471 | 460 | 471 | 11,000 |
2001/06/04 | 479 | 479 | 425 | 455 | 16,000 |
2001/06/01 | 415 | 475 | 410 | 475 | 14,000 |
2001/05/30 | 469 | 469 | 450 | 450 | 2,000 |
2001/05/29 | 478 | 479 | 478 | 479 | 4,000 |
2001/05/28 | 460 | 480 | 460 | 480 | 3,000 |
2001/05/25 | 475 | 490 | 475 | 490 | 11,000 |
2001/05/24 | 470 | 480 | 470 | 480 | 19,000 |
2001/05/23 | 448 | 470 | 448 | 460 | 23,000 |
2001/05/22 | 420 | 448 | 420 | 448 | 11,000 |
2001/05/21 | 415 | 419 | 415 | 419 | 11,000 |
2001/05/18 | 419 | 420 | 410 | 420 | 5,000 |
2001/05/17 | 420 | 420 | 420 | 420 | 2,000 |
2001/05/16 | 420 | 420 | 420 | 420 | 3,000 |
2001/05/10 | 420 | 445 | 420 | 445 | 6,000 |
2001/05/09 | 420 | 430 | 390 | 430 | 8,000 |
2001/05/08 | 419 | 419 | 419 | 419 | 1,000 |
2001/05/07 | 445 | 445 | 423 | 443 | 3,000 |
2001/05/02 | 450 | 450 | 445 | 445 | 2,000 |
2001/05/01 | 430 | 445 | 430 | 445 | 3,000 |
2001/04/27 | 445 | 445 | 440 | 440 | 2,000 |
2001/04/26 | 443 | 443 | 443 | 443 | 1,000 |
2001/04/25 | 445 | 445 | 445 | 445 | 1,000 |
2001/04/24 | 449 | 449 | 449 | 449 | 1,000 |
2001/04/23 | 450 | 460 | 440 | 440 | 9,000 |
2001/04/20 | 450 | 450 | 440 | 450 | 16,000 |
2001/04/19 | 430 | 440 | 420 | 440 | 4,000 |
2001/04/18 | 425 | 425 | 420 | 420 | 2,000 |
2001/04/17 | 385 | 430 | 385 | 430 | 44,000 |
2001/04/16 | 430 | 430 | 420 | 425 | 5,000 |
2001/04/13 | 450 | 450 | 430 | 430 | 16,000 |
2001/04/12 | 420 | 448 | 420 | 448 | 6,000 |
2001/04/11 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/10 | 420 | 450 | 420 | 450 | 7,000 |
2001/04/09 | 460 | 460 | 430 | 430 | 25,000 |
2001/04/06 | 400 | 450 | 400 | 450 | 20,000 |
2001/04/05 | 385 | 400 | 385 | 400 | 12,000 |
2001/04/04 | 418 | 418 | 412 | 412 | 2,000 |
2001/04/03 | 410 | 415 | 410 | 415 | 4,000 |
2001/04/02 | 417 | 417 | 395 | 412 | 6,000 |
2001/03/30 | 410 | 420 | 410 | 417 | 6,000 |
2001/03/29 | 425 | 425 | 425 | 425 | 3,000 |
2001/03/28 | 470 | 470 | 445 | 445 | 51,000 |
2001/03/27 | 430 | 450 | 415 | 450 | 35,000 |
2001/03/26 | 380 | 430 | 370 | 430 | 41,000 |
2001/03/23 | 368 | 370 | 360 | 370 | 18,000 |
2001/03/22 | 340 | 367 | 340 | 365 | 7,000 |
2001/03/21 | 360 | 370 | 360 | 370 | 13,000 |
2001/03/19 | 324 | 369 | 324 | 360 | 20,000 |
2001/03/16 | 334 | 334 | 334 | 334 | 1,000 |
2001/03/15 | 340 | 340 | 324 | 338 | 10,000 |
2001/03/14 | 342 | 342 | 342 | 342 | 3,000 |
2001/03/13 | 310 | 350 | 310 | 347 | 18,000 |
2001/03/12 | 335 | 339 | 300 | 300 | 3,000 |
2001/03/08 | 342 | 345 | 342 | 345 | 10,000 |
2001/03/07 | 349 | 349 | 324 | 340 | 9,000 |
2001/03/06 | 335 | 355 | 335 | 350 | 8,000 |
2001/03/05 | 360 | 370 | 360 | 360 | 5,000 |
2001/03/02 | 335 | 370 | 335 | 360 | 6,000 |
2001/03/01 | 370 | 380 | 370 | 380 | 22,000 |
2001/02/28 | 380 | 380 | 380 | 380 | 1,000 |
2001/02/27 | 338 | 403 | 338 | 380 | 27,000 |
2001/02/26 | 340 | 340 | 321 | 340 | 23,000 |
2001/02/23 | 339 | 340 | 325 | 340 | 14,000 |
2001/02/22 | 319 | 339 | 319 | 339 | 11,000 |
2001/02/21 | 330 | 339 | 330 | 334 | 5,000 |
2001/02/20 | 330 | 339 | 325 | 339 | 9,000 |
2001/02/19 | 360 | 360 | 340 | 340 | 11,000 |
2001/02/16 | 370 | 375 | 370 | 375 | 18,000 |
2001/02/15 | 389 | 389 | 363 | 380 | 11,000 |
2001/02/14 | 398 | 399 | 390 | 390 | 7,000 |
2001/02/13 | 393 | 405 | 360 | 400 | 13,000 |
2001/02/09 | 393 | 398 | 390 | 398 | 15,000 |
2001/02/08 | 395 | 399 | 385 | 395 | 16,000 |
2001/02/07 | 375 | 385 | 350 | 385 | 10,000 |
2001/02/06 | 399 | 399 | 360 | 380 | 12,000 |
2001/02/05 | 340 | 390 | 329 | 390 | 31,000 |
2001/02/02 | 342 | 342 | 334 | 340 | 22,000 |
2001/02/01 | 360 | 360 | 340 | 340 | 8,000 |
2001/01/31 | 365 | 369 | 350 | 369 | 17,000 |
2001/01/30 | 340 | 360 | 340 | 360 | 57,000 |
2001/01/29 | 310 | 350 | 309 | 330 | 35,000 |
2001/01/26 | 300 | 310 | 290 | 310 | 20,000 |
2001/01/25 | 305 | 310 | 305 | 305 | 10,000 |
2001/01/24 | 300 | 300 | 300 | 300 | 7,000 |
2001/01/23 | 298 | 300 | 298 | 300 | 4,000 |
2001/01/22 | 280 | 298 | 265 | 298 | 5,000 |
2001/01/19 | 260 | 284 | 260 | 280 | 8,000 |
2001/01/18 | 270 | 271 | 266 | 266 | 4,000 |
2001/01/17 | 265 | 274 | 260 | 274 | 6,000 |
2001/01/16 | 275 | 275 | 266 | 266 | 7,000 |
2001/01/15 | 270 | 275 | 266 | 275 | 11,000 |
2001/01/12 | 260 | 269 | 260 | 269 | 6,000 |
2001/01/11 | 240 | 260 | 240 | 260 | 3,000 |
2001/01/10 | 250 | 250 | 240 | 240 | 2,000 |
2001/01/09 | 255 | 274 | 250 | 274 | 3,000 |
2001/01/05 | 230 | 255 | 230 | 255 | 7,000 |