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 |
---|---|---|---|---|---|
2002/12/27 | 141 | 141 | 133 | 133 | 4,000 |
2002/12/25 | 132 | 137 | 132 | 137 | 4,000 |
2002/12/24 | 133 | 133 | 133 | 133 | 3,000 |
2002/12/20 | 131 | 136 | 131 | 136 | 2,000 |
2002/12/19 | 135 | 135 | 130 | 131 | 4,000 |
2002/12/18 | 130 | 130 | 130 | 130 | 1,000 |
2002/12/17 | 131 | 131 | 130 | 130 | 11,000 |
2002/12/13 | 140 | 140 | 140 | 140 | 5,000 |
2002/12/11 | 140 | 140 | 140 | 140 | 1,000 |
2002/12/10 | 141 | 141 | 141 | 141 | 5,000 |
2002/12/06 | 149 | 149 | 149 | 149 | 2,000 |
2002/12/05 | 139 | 139 | 139 | 139 | 3,000 |
2002/12/03 | 158 | 158 | 157 | 157 | 4,000 |
2002/11/29 | 138 | 138 | 137 | 137 | 6,000 |
2002/11/28 | 140 | 140 | 136 | 136 | 9,000 |
2002/11/27 | 135 | 135 | 135 | 135 | 13,000 |
2002/11/25 | 134 | 135 | 134 | 135 | 5,000 |
2002/11/22 | 130 | 130 | 130 | 130 | 1,000 |
2002/11/21 | 127 | 127 | 126 | 126 | 8,000 |
2002/11/20 | 126 | 126 | 126 | 126 | 2,000 |
2002/11/19 | 138 | 138 | 138 | 138 | 1,000 |
2002/11/18 | 140 | 140 | 139 | 139 | 4,000 |
2002/11/15 | 145 | 145 | 140 | 141 | 6,000 |
2002/11/14 | 140 | 140 | 140 | 140 | 13,000 |
2002/11/13 | 143 | 143 | 140 | 140 | 4,000 |
2002/11/08 | 165 | 165 | 165 | 165 | 1,000 |
2002/11/06 | 155 | 155 | 155 | 155 | 1,000 |
2002/11/05 | 155 | 155 | 155 | 155 | 1,000 |
2002/11/01 | 155 | 155 | 155 | 155 | 4,000 |
2002/10/31 | 150 | 150 | 145 | 145 | 3,000 |
2002/10/30 | 155 | 155 | 151 | 155 | 20,000 |
2002/10/29 | 157 | 157 | 152 | 152 | 14,000 |
2002/10/28 | 157 | 157 | 157 | 157 | 7,000 |
2002/10/25 | 176 | 176 | 176 | 176 | 1,000 |
2002/10/18 | 180 | 180 | 180 | 180 | 2,000 |
2002/10/15 | 190 | 190 | 190 | 190 | 3,000 |
2002/10/10 | 143 | 143 | 143 | 143 | 1,000 |
2002/10/08 | 160 | 160 | 160 | 160 | 2,000 |
2002/10/03 | 170 | 170 | 170 | 170 | 1,000 |
2002/10/01 | 172 | 172 | 171 | 171 | 2,000 |
2002/09/30 | 188 | 188 | 173 | 173 | 11,000 |
2002/09/20 | 181 | 181 | 181 | 181 | 1,000 |
2002/09/19 | 185 | 185 | 185 | 185 | 7,000 |
2002/09/17 | 185 | 185 | 185 | 185 | 2,000 |
2002/09/13 | 180 | 180 | 180 | 180 | 1,000 |
2002/09/10 | 185 | 185 | 185 | 185 | 1,000 |
2002/08/28 | 185 | 185 | 185 | 185 | 1,000 |
2002/08/27 | 187 | 187 | 187 | 187 | 1,000 |
2002/08/22 | 190 | 190 | 190 | 190 | 2,000 |
2002/08/19 | 195 | 195 | 190 | 190 | 2,000 |
2002/08/15 | 194 | 194 | 194 | 194 | 4,000 |
2002/08/14 | 190 | 190 | 190 | 190 | 2,000 |
2002/08/13 | 190 | 195 | 190 | 195 | 5,000 |
2002/08/09 | 191 | 191 | 191 | 191 | 1,000 |
2002/08/08 | 192 | 192 | 187 | 190 | 8,000 |
2002/07/26 | 214 | 214 | 204 | 214 | 3,000 |
2002/07/25 | 200 | 200 | 200 | 200 | 5,000 |
2002/07/24 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/15 | 230 | 230 | 230 | 230 | 5,000 |
2002/07/12 | 210 | 210 | 210 | 210 | 2,000 |
2002/07/10 | 205 | 210 | 205 | 210 | 6,000 |
2002/07/09 | 205 | 205 | 200 | 200 | 10,000 |
2002/07/05 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/04 | 202 | 202 | 202 | 202 | 1,000 |
2002/07/02 | 202 | 202 | 202 | 202 | 1,000 |
2002/06/27 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/20 | 215 | 215 | 215 | 215 | 1,000 |
2002/06/14 | 220 | 220 | 220 | 220 | 2,000 |
2002/06/12 | 215 | 215 | 215 | 215 | 1,000 |
2002/06/11 | 241 | 241 | 240 | 240 | 6,000 |
2002/06/10 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/07 | 208 | 208 | 205 | 205 | 2,000 |
2002/06/06 | 210 | 210 | 195 | 195 | 4,000 |
2002/06/03 | 220 | 220 | 210 | 213 | 5,000 |
2002/05/31 | 215 | 215 | 215 | 215 | 1,000 |
2002/05/30 | 219 | 219 | 210 | 210 | 4,000 |
2002/05/28 | 205 | 209 | 205 | 209 | 3,000 |
2002/05/24 | 201 | 201 | 201 | 201 | 3,000 |
2002/05/23 | 200 | 200 | 200 | 200 | 1,000 |
2002/05/22 | 201 | 201 | 201 | 201 | 4,000 |
2002/05/21 | 201 | 201 | 201 | 201 | 1,000 |
2002/05/20 | 203 | 203 | 198 | 198 | 12,000 |
2002/05/17 | 205 | 205 | 202 | 202 | 4,000 |
2002/05/16 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/15 | 215 | 215 | 215 | 215 | 2,000 |
2002/05/13 | 210 | 210 | 210 | 210 | 2,000 |
2002/05/09 | 215 | 215 | 215 | 215 | 1,000 |
2002/04/30 | 225 | 225 | 225 | 225 | 1,000 |
2002/04/26 | 229 | 229 | 229 | 229 | 1,000 |
2002/04/22 | 215 | 215 | 215 | 215 | 2,000 |
2002/04/19 | 215 | 215 | 215 | 215 | 2,000 |
2002/04/18 | 215 | 215 | 215 | 215 | 2,000 |
2002/04/17 | 220 | 220 | 215 | 215 | 17,000 |
2002/04/16 | 215 | 215 | 215 | 215 | 42,000 |
2002/04/15 | 222 | 222 | 222 | 222 | 2,000 |
2002/04/12 | 217 | 217 | 217 | 217 | 1,000 |
2002/04/11 | 215 | 215 | 215 | 215 | 8,000 |
2002/04/08 | 220 | 220 | 220 | 220 | 2,000 |
2002/04/05 | 220 | 220 | 220 | 220 | 3,000 |
2002/04/03 | 230 | 230 | 220 | 220 | 3,000 |
2002/04/02 | 230 | 230 | 230 | 230 | 2,000 |
2002/03/26 | 220 | 239 | 220 | 239 | 11,000 |
2002/03/25 | 222 | 222 | 222 | 222 | 1,000 |
2002/03/22 | 220 | 234 | 220 | 234 | 3,000 |
2002/03/20 | 216 | 216 | 215 | 215 | 2,000 |
2002/03/19 | 235 | 235 | 221 | 226 | 10,000 |
2002/03/18 | 205 | 222 | 198 | 222 | 24,000 |
2002/03/15 | 233 | 233 | 198 | 198 | 22,000 |
2002/03/12 | 206 | 207 | 205 | 206 | 9,000 |
2002/03/11 | 203 | 203 | 203 | 203 | 3,000 |
2002/03/08 | 211 | 211 | 203 | 203 | 3,000 |
2002/03/06 | 218 | 218 | 218 | 218 | 3,000 |
2002/03/05 | 219 | 219 | 219 | 219 | 7,000 |
2002/03/01 | 219 | 219 | 219 | 219 | 5,000 |
2002/02/28 | 198 | 225 | 198 | 225 | 17,000 |
2002/02/27 | 213 | 224 | 189 | 206 | 45,000 |
2002/02/26 | 230 | 238 | 230 | 238 | 2,000 |
2002/02/21 | 210 | 234 | 210 | 234 | 13,000 |
2002/02/15 | 240 | 240 | 240 | 240 | 1,000 |
2002/02/12 | 230 | 230 | 230 | 230 | 2,000 |
2002/02/08 | 210 | 210 | 200 | 210 | 13,000 |
2002/02/06 | 210 | 210 | 210 | 210 | 1,000 |
2002/02/04 | 210 | 210 | 210 | 210 | 3,000 |
2002/02/01 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/31 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/30 | 215 | 215 | 210 | 210 | 6,000 |
2002/01/28 | 229 | 229 | 220 | 220 | 3,000 |
2002/01/23 | 220 | 230 | 215 | 215 | 14,000 |
2002/01/22 | 224 | 224 | 220 | 220 | 10,000 |
2002/01/21 | 220 | 220 | 220 | 220 | 1,000 |
2002/01/18 | 216 | 230 | 200 | 230 | 19,000 |
2002/01/15 | 249 | 249 | 249 | 249 | 2,000 |
2002/01/09 | 250 | 250 | 250 | 250 | 2,000 |
2002/01/08 | 250 | 250 | 250 | 250 | 1,000 |
2002/01/07 | 260 | 260 | 260 | 260 | 1,000 |