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 |
---|---|---|---|---|---|
2004/12/29 | 233 | 233 | 233 | 233 | 1,000 |
2004/12/27 | 230 | 230 | 230 | 230 | 3,000 |
2004/12/24 | 230 | 230 | 230 | 230 | 1,000 |
2004/12/22 | 230 | 230 | 230 | 230 | 8,000 |
2004/12/21 | 233 | 233 | 233 | 233 | 1,000 |
2004/12/20 | 230 | 230 | 230 | 230 | 1,000 |
2004/12/16 | 230 | 230 | 230 | 230 | 1,000 |
2004/12/15 | 239 | 239 | 230 | 230 | 4,000 |
2004/12/14 | 230 | 230 | 230 | 230 | 1,000 |
2004/12/09 | 240 | 240 | 240 | 240 | 1,000 |
2004/12/03 | 248 | 250 | 248 | 250 | 4,000 |
2004/11/29 | 240 | 240 | 240 | 240 | 1,000 |
2004/11/26 | 235 | 235 | 235 | 235 | 1,000 |
2004/11/19 | 234 | 234 | 234 | 234 | 1,000 |
2004/11/18 | 234 | 234 | 230 | 230 | 3,000 |
2004/11/16 | 229 | 230 | 227 | 230 | 10,000 |
2004/11/15 | 231 | 233 | 229 | 229 | 10,000 |
2004/11/12 | 233 | 240 | 233 | 237 | 12,000 |
2004/11/09 | 229 | 230 | 229 | 230 | 3,000 |
2004/11/08 | 227 | 227 | 227 | 227 | 1,000 |
2004/11/05 | 235 | 235 | 235 | 235 | 4,000 |
2004/11/04 | 227 | 237 | 227 | 232 | 12,000 |
2004/11/02 | 237 | 237 | 227 | 235 | 11,000 |
2004/10/29 | 260 | 260 | 259 | 259 | 13,000 |
2004/10/28 | 250 | 263 | 250 | 259 | 16,000 |
2004/10/27 | 239 | 239 | 239 | 239 | 1,000 |
2004/10/22 | 229 | 234 | 229 | 234 | 2,000 |
2004/10/21 | 226 | 226 | 226 | 226 | 1,000 |
2004/10/18 | 235 | 235 | 225 | 230 | 8,000 |
2004/10/15 | 246 | 246 | 240 | 240 | 6,000 |
2004/10/14 | 246 | 248 | 246 | 248 | 2,000 |
2004/10/13 | 245 | 245 | 245 | 245 | 2,000 |
2004/10/12 | 244 | 245 | 244 | 245 | 3,000 |
2004/10/07 | 254 | 254 | 254 | 254 | 1,000 |
2004/10/05 | 249 | 249 | 249 | 249 | 1,000 |
2004/10/04 | 243 | 243 | 243 | 243 | 1,000 |
2004/09/30 | 257 | 257 | 257 | 257 | 1,000 |
2004/09/27 | 259 | 259 | 259 | 259 | 2,000 |
2004/09/15 | 259 | 259 | 235 | 235 | 9,000 |
2004/09/13 | 254 | 254 | 254 | 254 | 1,000 |
2004/09/10 | 249 | 249 | 249 | 249 | 1,000 |
2004/09/07 | 239 | 239 | 239 | 239 | 1,000 |
2004/09/03 | 240 | 240 | 238 | 238 | 3,000 |
2004/09/02 | 240 | 240 | 240 | 240 | 3,000 |
2004/09/01 | 245 | 250 | 240 | 245 | 4,000 |
2004/08/27 | 247 | 247 | 247 | 247 | 1,000 |
2004/08/26 | 235 | 235 | 235 | 235 | 2,000 |
2004/08/25 | 240 | 240 | 240 | 240 | 1,000 |
2004/08/20 | 235 | 240 | 230 | 240 | 8,000 |
2004/08/19 | 240 | 250 | 240 | 250 | 3,000 |
2004/08/13 | 256 | 256 | 250 | 250 | 7,000 |
2004/08/11 | 257 | 257 | 257 | 257 | 1,000 |
2004/08/10 | 229 | 240 | 229 | 240 | 4,000 |
2004/08/09 | 222 | 222 | 222 | 222 | 1,000 |
2004/08/06 | 223 | 223 | 223 | 223 | 1,000 |
2004/08/04 | 230 | 230 | 230 | 230 | 1,000 |
2004/07/27 | 225 | 225 | 225 | 225 | 2,000 |
2004/07/23 | 226 | 226 | 226 | 226 | 1,000 |
2004/07/20 | 230 | 230 | 230 | 230 | 1,000 |
2004/07/16 | 230 | 230 | 230 | 230 | 2,000 |
2004/07/15 | 240 | 240 | 239 | 239 | 4,000 |
2004/07/14 | 239 | 239 | 239 | 239 | 5,000 |
2004/07/13 | 239 | 239 | 239 | 239 | 3,000 |
2004/07/09 | 236 | 236 | 236 | 236 | 1,000 |
2004/07/08 | 239 | 239 | 239 | 239 | 1,000 |
2004/07/07 | 231 | 236 | 231 | 236 | 2,000 |
2004/07/06 | 236 | 236 | 231 | 231 | 5,000 |
2004/07/02 | 226 | 226 | 226 | 226 | 1,000 |
2004/07/01 | 226 | 226 | 226 | 226 | 1,000 |
2004/06/30 | 225 | 225 | 225 | 225 | 2,000 |
2004/06/28 | 225 | 225 | 225 | 225 | 1,000 |
2004/06/25 | 230 | 230 | 230 | 230 | 1,000 |
2004/06/24 | 225 | 225 | 225 | 225 | 4,000 |
2004/06/21 | 225 | 225 | 225 | 225 | 1,000 |
2004/06/18 | 231 | 231 | 225 | 225 | 6,000 |
2004/06/15 | 247 | 247 | 247 | 247 | 2,000 |
2004/06/14 | 244 | 244 | 244 | 244 | 1,000 |
2004/06/01 | 244 | 244 | 244 | 244 | 2,000 |
2004/05/31 | 230 | 230 | 230 | 230 | 3,000 |
2004/05/27 | 223 | 223 | 223 | 223 | 1,000 |
2004/05/25 | 225 | 225 | 222 | 222 | 4,000 |
2004/05/24 | 223 | 223 | 223 | 223 | 2,000 |
2004/05/21 | 230 | 230 | 230 | 230 | 1,000 |
2004/05/20 | 230 | 235 | 230 | 235 | 3,000 |
2004/05/19 | 221 | 221 | 221 | 221 | 5,000 |
2004/05/18 | 221 | 221 | 221 | 221 | 5,000 |
2004/05/14 | 232 | 232 | 231 | 231 | 2,000 |
2004/05/13 | 233 | 233 | 231 | 231 | 4,000 |
2004/05/11 | 235 | 235 | 230 | 230 | 2,000 |
2004/04/30 | 264 | 264 | 263 | 263 | 3,000 |
2004/04/28 | 235 | 260 | 235 | 260 | 6,000 |
2004/04/27 | 250 | 250 | 250 | 250 | 4,000 |
2004/04/26 | 254 | 254 | 250 | 250 | 3,000 |
2004/04/23 | 254 | 254 | 254 | 254 | 1,000 |
2004/04/21 | 258 | 258 | 258 | 258 | 2,000 |
2004/04/15 | 260 | 260 | 260 | 260 | 2,000 |
2004/04/13 | 266 | 266 | 266 | 266 | 1,000 |
2004/04/09 | 246 | 268 | 246 | 268 | 4,000 |
2004/04/08 | 270 | 270 | 269 | 269 | 14,000 |
2004/04/07 | 245 | 270 | 245 | 270 | 15,000 |
2004/04/06 | 244 | 244 | 244 | 244 | 2,000 |
2004/04/05 | 241 | 243 | 241 | 242 | 4,000 |
2004/04/02 | 240 | 240 | 240 | 240 | 3,000 |
2004/03/25 | 240 | 248 | 237 | 243 | 18,000 |
2004/03/24 | 247 | 247 | 240 | 240 | 2,000 |
2004/03/23 | 250 | 250 | 245 | 245 | 2,000 |
2004/03/22 | 240 | 240 | 238 | 238 | 4,000 |
2004/03/19 | 238 | 238 | 238 | 238 | 1,000 |
2004/03/18 | 230 | 230 | 230 | 230 | 2,000 |
2004/03/17 | 237 | 237 | 230 | 230 | 4,000 |
2004/03/16 | 235 | 235 | 230 | 230 | 6,000 |
2004/03/15 | 232 | 232 | 232 | 232 | 2,000 |
2004/03/12 | 232 | 232 | 231 | 231 | 3,000 |
2004/03/09 | 231 | 231 | 229 | 229 | 3,000 |
2004/03/08 | 230 | 230 | 230 | 230 | 3,000 |
2004/03/05 | 228 | 228 | 228 | 228 | 1,000 |
2004/03/04 | 215 | 220 | 215 | 220 | 3,000 |
2004/03/01 | 228 | 228 | 228 | 228 | 2,000 |
2004/02/16 | 225 | 239 | 225 | 239 | 2,000 |
2004/02/13 | 237 | 237 | 237 | 237 | 2,000 |
2004/01/27 | 235 | 235 | 235 | 235 | 1,000 |
2004/01/23 | 228 | 228 | 224 | 224 | 4,000 |
2004/01/22 | 225 | 225 | 225 | 225 | 1,000 |
2004/01/20 | 230 | 230 | 230 | 230 | 3,000 |
2004/01/19 | 225 | 225 | 221 | 221 | 3,000 |
2004/01/15 | 260 | 260 | 260 | 260 | 2,000 |
2004/01/14 | 225 | 270 | 225 | 270 | 6,000 |
2004/01/08 | 210 | 224 | 210 | 224 | 3,000 |
2004/01/06 | 215 | 215 | 215 | 215 | 1,000 |