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 |
|---|---|---|---|---|---|
| 2005/12/30 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/12/29 | 368 | 368 | 368 | 368 | 2,000 |
| 2005/12/28 | 363 | 363 | 333 | 353 | 25,000 |
| 2005/12/27 | 370 | 370 | 358 | 358 | 10,000 |
| 2005/12/26 | 379 | 379 | 369 | 370 | 9,000 |
| 2005/12/22 | 398 | 405 | 398 | 405 | 4,000 |
| 2005/12/21 | 407 | 408 | 402 | 408 | 7,000 |
| 2005/12/20 | 411 | 411 | 411 | 411 | 12,000 |
| 2005/12/19 | 385 | 390 | 385 | 386 | 4,000 |
| 2005/12/16 | 375 | 380 | 375 | 380 | 5,000 |
| 2005/12/15 | 390 | 390 | 360 | 375 | 26,000 |
| 2005/12/14 | 410 | 410 | 400 | 400 | 24,000 |
| 2005/12/13 | 407 | 456 | 400 | 400 | 62,000 |
| 2005/12/12 | 400 | 406 | 389 | 402 | 49,000 |
| 2005/12/09 | 351 | 375 | 346 | 370 | 32,000 |
| 2005/12/08 | 350 | 350 | 331 | 331 | 7,000 |
| 2005/12/07 | 328 | 331 | 328 | 330 | 12,000 |
| 2005/12/06 | 336 | 336 | 327 | 327 | 22,000 |
| 2005/12/05 | 365 | 369 | 350 | 350 | 40,000 |
| 2005/12/02 | 380 | 380 | 348 | 348 | 94,000 |
| 2005/12/01 | 288 | 365 | 288 | 363 | 105,000 |
| 2005/11/30 | 281 | 285 | 280 | 285 | 6,000 |
| 2005/11/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/11/28 | 280 | 280 | 277 | 277 | 3,000 |
| 2005/11/25 | 282 | 282 | 280 | 280 | 4,000 |
| 2005/11/24 | 281 | 281 | 280 | 280 | 2,000 |
| 2005/11/22 | 280 | 280 | 280 | 280 | 8,000 |
| 2005/11/21 | 275 | 280 | 270 | 280 | 11,000 |
| 2005/11/18 | 275 | 275 | 275 | 275 | 5,000 |
| 2005/11/17 | 273 | 275 | 273 | 275 | 10,000 |
| 2005/11/16 | 274 | 274 | 269 | 273 | 5,000 |
| 2005/11/15 | 278 | 278 | 274 | 274 | 3,000 |
| 2005/11/14 | 273 | 283 | 273 | 277 | 5,000 |
| 2005/11/10 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/11/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/11/08 | 277 | 277 | 265 | 265 | 6,000 |
| 2005/11/07 | 265 | 265 | 265 | 265 | 2,000 |
| 2005/11/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/11/02 | 258 | 267 | 257 | 267 | 5,000 |
| 2005/10/28 | 270 | 275 | 270 | 275 | 10,000 |
| 2005/10/27 | 265 | 279 | 265 | 279 | 7,000 |
| 2005/10/26 | 263 | 264 | 263 | 264 | 3,000 |
| 2005/10/24 | 263 | 263 | 263 | 263 | 2,000 |
| 2005/10/21 | 260 | 260 | 260 | 260 | 6,000 |
| 2005/10/20 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/10/19 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/10/18 | 263 | 263 | 260 | 260 | 2,000 |
| 2005/10/17 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/10/14 | 265 | 265 | 262 | 262 | 2,000 |
| 2005/10/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/10/12 | 257 | 257 | 257 | 257 | 2,000 |
| 2005/10/07 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/10/06 | 263 | 263 | 250 | 250 | 4,000 |
| 2005/10/05 | 266 | 266 | 266 | 266 | 1,000 |
| 2005/10/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/09/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/09/27 | 275 | 275 | 272 | 272 | 3,000 |
| 2005/09/26 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/09/22 | 262 | 262 | 262 | 262 | 1,000 |
| 2005/09/21 | 265 | 265 | 262 | 262 | 6,000 |
| 2005/09/15 | 269 | 278 | 268 | 275 | 11,000 |
| 2005/09/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/09/12 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/09/09 | 254 | 257 | 254 | 254 | 17,000 |
| 2005/09/08 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/09/05 | 271 | 271 | 257 | 267 | 9,000 |
| 2005/09/02 | 270 | 270 | 270 | 270 | 5,000 |
| 2005/09/01 | 265 | 270 | 265 | 270 | 3,000 |
| 2005/08/31 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/08/26 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/08/24 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/08/23 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/08/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/08/17 | 262 | 262 | 262 | 262 | 1,000 |
| 2005/08/16 | 257 | 262 | 256 | 262 | 7,000 |
| 2005/08/15 | 280 | 280 | 280 | 280 | 6,000 |
| 2005/08/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/08/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/07/27 | 255 | 259 | 255 | 255 | 5,000 |
| 2005/07/26 | 239 | 250 | 239 | 250 | 3,000 |
| 2005/07/22 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/07/21 | 242 | 242 | 237 | 242 | 5,000 |
| 2005/07/20 | 235 | 242 | 233 | 242 | 7,000 |
| 2005/07/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/07/15 | 236 | 236 | 235 | 235 | 3,000 |
| 2005/07/14 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/07/13 | 235 | 235 | 234 | 234 | 2,000 |
| 2005/07/12 | 235 | 236 | 235 | 236 | 2,000 |
| 2005/07/11 | 237 | 237 | 234 | 235 | 3,000 |
| 2005/07/08 | 239 | 239 | 239 | 239 | 1,000 |
| 2005/07/06 | 240 | 240 | 233 | 233 | 2,000 |
| 2005/06/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/06/28 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/06/27 | 241 | 241 | 237 | 237 | 7,000 |
| 2005/06/16 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/06/15 | 236 | 236 | 236 | 236 | 2,000 |
| 2005/06/14 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/06/13 | 232 | 232 | 228 | 228 | 2,000 |
| 2005/06/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/06/06 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/06/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/06/01 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/05/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/05/27 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/05/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/05/24 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/05/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/05/13 | 248 | 248 | 243 | 243 | 7,000 |
| 2005/05/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/04/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/15 | 245 | 245 | 245 | 245 | 4,000 |
| 2005/04/14 | 244 | 244 | 240 | 240 | 2,000 |
| 2005/04/11 | 252 | 252 | 252 | 252 | 5,000 |
| 2005/04/05 | 258 | 262 | 258 | 262 | 4,000 |
| 2005/03/31 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/03/30 | 267 | 267 | 255 | 255 | 5,000 |
| 2005/03/29 | 258 | 267 | 258 | 267 | 4,000 |
| 2005/03/28 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/03/25 | 277 | 277 | 277 | 277 | 3,000 |
| 2005/03/24 | 273 | 275 | 270 | 275 | 6,000 |
| 2005/03/23 | 277 | 277 | 270 | 274 | 5,000 |
| 2005/03/22 | 278 | 278 | 276 | 278 | 5,000 |
| 2005/03/18 | 276 | 276 | 270 | 270 | 11,000 |
| 2005/03/17 | 268 | 268 | 263 | 263 | 5,000 |
| 2005/03/16 | 274 | 274 | 258 | 260 | 11,000 |
| 2005/03/15 | 265 | 275 | 264 | 270 | 44,000 |
| 2005/03/14 | 260 | 265 | 260 | 265 | 33,000 |
| 2005/03/11 | 259 | 259 | 259 | 259 | 4,000 |
| 2005/03/10 | 258 | 258 | 258 | 258 | 3,000 |
| 2005/03/09 | 255 | 257 | 255 | 257 | 4,000 |
| 2005/03/08 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/03/07 | 259 | 259 | 259 | 259 | 6,000 |
| 2005/03/04 | 254 | 257 | 254 | 257 | 12,000 |
| 2005/03/03 | 259 | 259 | 250 | 254 | 7,000 |
| 2005/03/02 | 248 | 255 | 247 | 255 | 18,000 |
| 2005/03/01 | 246 | 248 | 243 | 245 | 15,000 |
| 2005/02/28 | 245 | 247 | 245 | 245 | 20,000 |
| 2005/02/25 | 239 | 239 | 239 | 239 | 3,000 |
| 2005/02/24 | 236 | 236 | 235 | 235 | 3,000 |
| 2005/02/23 | 243 | 243 | 235 | 235 | 10,000 |
| 2005/02/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/02/21 | 243 | 243 | 240 | 240 | 3,000 |
| 2005/02/18 | 244 | 244 | 239 | 239 | 7,000 |
| 2005/02/17 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/02/16 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/02/15 | 238 | 247 | 238 | 247 | 9,000 |
| 2005/02/14 | 234 | 240 | 234 | 240 | 3,000 |
| 2005/02/10 | 238 | 238 | 238 | 238 | 1,000 |
| 2005/02/09 | 240 | 240 | 239 | 240 | 3,000 |
| 2005/02/08 | 236 | 237 | 236 | 237 | 4,000 |
| 2005/02/07 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/01/26 | 239 | 239 | 238 | 238 | 3,000 |
| 2005/01/25 | 244 | 244 | 244 | 244 | 2,000 |
| 2005/01/24 | 237 | 244 | 237 | 244 | 4,000 |
| 2005/01/21 | 237 | 239 | 237 | 239 | 4,000 |
| 2005/01/20 | 233 | 237 | 232 | 232 | 34,000 |
| 2005/01/19 | 232 | 232 | 232 | 232 | 2,000 |
| 2005/01/18 | 233 | 233 | 231 | 231 | 18,000 |
| 2005/01/17 | 232 | 232 | 231 | 232 | 9,000 |
| 2005/01/14 | 236 | 236 | 234 | 234 | 4,000 |
| 2005/01/11 | 239 | 239 | 239 | 239 | 3,000 |
| 2005/01/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2005/01/06 | 238 | 238 | 238 | 238 | 1,000 |