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 |
|---|---|---|---|---|---|
| 2006/12/29 | 408 | 415 | 408 | 415 | 8,000 |
| 2006/12/28 | 417 | 418 | 402 | 418 | 10,000 |
| 2006/12/27 | 401 | 408 | 401 | 408 | 9,000 |
| 2006/12/26 | 419 | 419 | 395 | 396 | 17,000 |
| 2006/12/25 | 416 | 416 | 415 | 415 | 2,000 |
| 2006/12/22 | 435 | 439 | 427 | 427 | 12,000 |
| 2006/12/21 | 448 | 450 | 448 | 450 | 9,000 |
| 2006/12/20 | 434 | 450 | 430 | 450 | 8,000 |
| 2006/12/19 | 466 | 466 | 422 | 435 | 23,000 |
| 2006/12/18 | 480 | 480 | 470 | 470 | 3,000 |
| 2006/12/15 | 475 | 485 | 470 | 480 | 18,000 |
| 2006/12/14 | 479 | 480 | 470 | 480 | 6,000 |
| 2006/12/13 | 468 | 480 | 468 | 480 | 13,000 |
| 2006/12/12 | 482 | 482 | 448 | 468 | 18,000 |
| 2006/12/11 | 481 | 485 | 481 | 485 | 4,000 |
| 2006/12/08 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/12/07 | 486 | 491 | 486 | 491 | 7,000 |
| 2006/12/06 | 508 | 508 | 480 | 488 | 24,000 |
| 2006/12/05 | 536 | 549 | 510 | 510 | 17,000 |
| 2006/12/04 | 564 | 564 | 528 | 533 | 21,000 |
| 2006/12/01 | 569 | 569 | 560 | 565 | 10,000 |
| 2006/11/30 | 565 | 570 | 562 | 567 | 14,000 |
| 2006/11/29 | 551 | 560 | 550 | 560 | 8,000 |
| 2006/11/28 | 550 | 550 | 540 | 550 | 4,000 |
| 2006/11/27 | 540 | 549 | 530 | 541 | 10,000 |
| 2006/11/24 | 561 | 568 | 548 | 549 | 16,000 |
| 2006/11/22 | 551 | 585 | 550 | 550 | 26,000 |
| 2006/11/21 | 511 | 570 | 511 | 545 | 39,000 |
| 2006/11/20 | 590 | 590 | 510 | 510 | 75,000 |
| 2006/11/17 | 631 | 631 | 596 | 610 | 36,000 |
| 2006/11/16 | 595 | 667 | 592 | 650 | 53,000 |
| 2006/11/15 | 622 | 627 | 550 | 575 | 93,000 |
| 2006/11/14 | 680 | 696 | 630 | 640 | 50,000 |
| 2006/11/13 | 680 | 710 | 670 | 681 | 23,000 |
| 2006/11/10 | 784 | 784 | 740 | 740 | 48,000 |
| 2006/11/09 | 799 | 800 | 790 | 790 | 16,000 |
| 2006/11/08 | 822 | 830 | 775 | 790 | 54,000 |
| 2006/11/07 | 788 | 820 | 780 | 819 | 38,000 |
| 2006/11/06 | 746 | 770 | 746 | 770 | 28,000 |
| 2006/11/02 | 747 | 747 | 736 | 738 | 31,000 |
| 2006/11/01 | 747 | 747 | 731 | 745 | 42,000 |
| 2006/10/31 | 765 | 765 | 745 | 748 | 45,000 |
| 2006/10/30 | 770 | 840 | 745 | 745 | 64,000 |
| 2006/10/27 | 703 | 749 | 703 | 740 | 37,000 |
| 2006/10/26 | 689 | 715 | 689 | 705 | 40,000 |
| 2006/10/25 | 680 | 710 | 676 | 690 | 61,000 |
| 2006/10/24 | 694 | 699 | 685 | 688 | 39,000 |
| 2006/10/23 | 649 | 700 | 610 | 700 | 35,000 |
| 2006/10/20 | 580 | 662 | 571 | 660 | 77,000 |
| 2006/10/19 | 550 | 569 | 550 | 569 | 51,000 |
| 2006/10/18 | 537 | 549 | 537 | 549 | 18,000 |
| 2006/10/17 | 516 | 550 | 513 | 536 | 43,000 |
| 2006/10/16 | 545 | 550 | 541 | 545 | 30,000 |
| 2006/10/13 | 533 | 551 | 533 | 550 | 25,000 |
| 2006/10/12 | 555 | 570 | 520 | 523 | 72,000 |
| 2006/10/11 | 485 | 555 | 480 | 555 | 57,000 |
| 2006/10/10 | 490 | 490 | 470 | 475 | 18,000 |
| 2006/10/06 | 450 | 480 | 450 | 480 | 65,000 |
| 2006/10/05 | 445 | 480 | 445 | 454 | 49,000 |
| 2006/10/04 | 430 | 441 | 429 | 441 | 25,000 |
| 2006/10/03 | 420 | 425 | 420 | 420 | 11,000 |
| 2006/10/02 | 420 | 420 | 418 | 418 | 7,000 |
| 2006/09/29 | 416 | 420 | 415 | 418 | 15,000 |
| 2006/09/28 | 411 | 419 | 411 | 419 | 6,000 |
| 2006/09/27 | 415 | 415 | 410 | 410 | 7,000 |
| 2006/09/26 | 410 | 410 | 409 | 409 | 5,000 |
| 2006/09/25 | 415 | 415 | 410 | 410 | 3,000 |
| 2006/09/22 | 410 | 415 | 410 | 415 | 11,000 |
| 2006/09/21 | 402 | 410 | 402 | 410 | 16,000 |
| 2006/09/20 | 402 | 410 | 401 | 410 | 13,000 |
| 2006/09/19 | 403 | 403 | 400 | 400 | 14,000 |
| 2006/09/15 | 400 | 403 | 400 | 401 | 20,000 |
| 2006/09/14 | 399 | 400 | 397 | 400 | 24,000 |
| 2006/09/13 | 400 | 400 | 396 | 399 | 12,000 |
| 2006/09/12 | 397 | 397 | 393 | 394 | 13,000 |
| 2006/09/11 | 387 | 398 | 387 | 398 | 14,000 |
| 2006/09/08 | 391 | 395 | 385 | 385 | 35,000 |
| 2006/09/07 | 388 | 400 | 375 | 400 | 14,000 |
| 2006/09/06 | 370 | 390 | 370 | 390 | 14,000 |
| 2006/09/05 | 358 | 370 | 355 | 370 | 6,000 |
| 2006/09/04 | 350 | 360 | 350 | 358 | 14,000 |
| 2006/09/01 | 349 | 349 | 340 | 340 | 8,000 |
| 2006/08/31 | 348 | 358 | 336 | 350 | 23,000 |
| 2006/08/30 | 336 | 350 | 336 | 350 | 36,000 |
| 2006/08/29 | 308 | 330 | 308 | 330 | 15,000 |
| 2006/08/28 | 300 | 310 | 299 | 308 | 22,000 |
| 2006/08/25 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/08/24 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/08/23 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/08/22 | 296 | 296 | 296 | 296 | 2,000 |
| 2006/08/21 | 296 | 296 | 296 | 296 | 3,000 |
| 2006/08/18 | 290 | 293 | 290 | 293 | 3,000 |
| 2006/08/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/08/16 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/08/15 | 298 | 298 | 284 | 284 | 9,000 |
| 2006/08/14 | 276 | 282 | 275 | 278 | 17,000 |
| 2006/08/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/08/10 | 273 | 299 | 273 | 295 | 29,000 |
| 2006/08/04 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/08/03 | 274 | 277 | 266 | 266 | 6,000 |
| 2006/07/26 | 293 | 293 | 289 | 289 | 2,000 |
| 2006/07/20 | 309 | 330 | 309 | 330 | 9,000 |
| 2006/07/19 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/07/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/07/13 | 285 | 285 | 280 | 280 | 2,000 |
| 2006/07/12 | 287 | 287 | 287 | 287 | 3,000 |
| 2006/07/07 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/07/05 | 308 | 308 | 308 | 308 | 2,000 |
| 2006/07/04 | 290 | 302 | 290 | 302 | 2,000 |
| 2006/06/16 | 308 | 308 | 308 | 308 | 2,000 |
| 2006/06/15 | 300 | 300 | 297 | 298 | 4,000 |
| 2006/06/14 | 273 | 293 | 273 | 285 | 5,000 |
| 2006/06/13 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/06/12 | 288 | 288 | 288 | 288 | 3,000 |
| 2006/06/09 | 283 | 298 | 283 | 297 | 4,000 |
| 2006/06/07 | 295 | 315 | 290 | 309 | 8,000 |
| 2006/06/06 | 316 | 316 | 283 | 290 | 15,000 |
| 2006/06/05 | 335 | 335 | 315 | 316 | 7,000 |
| 2006/06/02 | 336 | 336 | 335 | 335 | 2,000 |
| 2006/06/01 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/05/31 | 343 | 344 | 343 | 343 | 3,000 |
| 2006/05/30 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/05/29 | 357 | 378 | 357 | 371 | 12,000 |
| 2006/05/26 | 355 | 358 | 355 | 358 | 2,000 |
| 2006/05/25 | 375 | 375 | 342 | 342 | 8,000 |
| 2006/05/22 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/05/19 | 364 | 384 | 364 | 384 | 4,000 |
| 2006/05/18 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/05/17 | 390 | 390 | 379 | 389 | 11,000 |
| 2006/05/16 | 397 | 397 | 377 | 379 | 16,000 |
| 2006/05/15 | 373 | 389 | 370 | 389 | 8,000 |
| 2006/05/12 | 370 | 375 | 365 | 375 | 17,000 |
| 2006/05/11 | 358 | 375 | 358 | 375 | 22,000 |
| 2006/05/10 | 350 | 359 | 350 | 354 | 7,000 |
| 2006/05/09 | 351 | 354 | 350 | 352 | 7,000 |
| 2006/05/08 | 346 | 349 | 344 | 345 | 11,000 |
| 2006/05/02 | 348 | 360 | 343 | 351 | 35,000 |
| 2006/05/01 | 333 | 388 | 333 | 378 | 30,000 |
| 2006/04/28 | 336 | 336 | 336 | 336 | 3,000 |
| 2006/04/27 | 346 | 346 | 341 | 341 | 2,000 |
| 2006/04/26 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/04/25 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/04/24 | 337 | 337 | 335 | 335 | 3,000 |
| 2006/04/21 | 336 | 337 | 336 | 337 | 2,000 |
| 2006/04/19 | 337 | 337 | 336 | 336 | 3,000 |
| 2006/04/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/04/14 | 342 | 342 | 340 | 340 | 6,000 |
| 2006/04/13 | 340 | 340 | 338 | 338 | 5,000 |
| 2006/04/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/10 | 337 | 340 | 336 | 340 | 3,000 |
| 2006/04/07 | 338 | 338 | 337 | 337 | 2,000 |
| 2006/04/06 | 344 | 344 | 337 | 337 | 6,000 |
| 2006/04/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/03/30 | 338 | 338 | 338 | 338 | 5,000 |
| 2006/03/29 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/03/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/03/23 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/03/20 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/03/17 | 345 | 355 | 345 | 350 | 4,000 |
| 2006/03/15 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/03/09 | 320 | 330 | 320 | 330 | 14,000 |
| 2006/03/08 | 330 | 330 | 325 | 330 | 4,000 |
| 2006/03/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/03/06 | 333 | 333 | 330 | 330 | 4,000 |
| 2006/03/03 | 340 | 340 | 335 | 335 | 2,000 |
| 2006/03/02 | 351 | 351 | 343 | 343 | 3,000 |
| 2006/03/01 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/02/28 | 355 | 355 | 340 | 340 | 6,000 |
| 2006/02/27 | 334 | 336 | 334 | 334 | 11,000 |
| 2006/02/24 | 334 | 339 | 334 | 334 | 7,000 |
| 2006/02/23 | 341 | 350 | 320 | 333 | 24,000 |
| 2006/02/22 | 344 | 344 | 340 | 340 | 6,000 |
| 2006/02/21 | 330 | 340 | 330 | 331 | 13,000 |
| 2006/02/20 | 350 | 350 | 330 | 345 | 10,000 |
| 2006/02/17 | 381 | 381 | 370 | 370 | 10,000 |
| 2006/02/16 | 381 | 412 | 381 | 389 | 42,000 |
| 2006/02/15 | 410 | 410 | 378 | 380 | 39,000 |
| 2006/02/14 | 421 | 421 | 340 | 355 | 89,000 |
| 2006/02/13 | 406 | 481 | 400 | 411 | 366,000 |
| 2006/02/10 | 343 | 402 | 338 | 402 | 141,000 |
| 2006/02/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/02/08 | 338 | 340 | 335 | 335 | 9,000 |
| 2006/02/07 | 338 | 338 | 323 | 328 | 5,000 |
| 2006/02/06 | 313 | 333 | 313 | 333 | 8,000 |
| 2006/02/03 | 322 | 322 | 312 | 312 | 7,000 |
| 2006/02/02 | 322 | 324 | 322 | 324 | 4,000 |
| 2006/02/01 | 326 | 326 | 322 | 322 | 8,000 |
| 2006/01/31 | 321 | 323 | 321 | 323 | 2,000 |
| 2006/01/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/01/26 | 308 | 319 | 308 | 319 | 3,000 |
| 2006/01/25 | 313 | 316 | 305 | 316 | 8,000 |
| 2006/01/20 | 331 | 331 | 330 | 330 | 5,000 |
| 2006/01/19 | 310 | 330 | 310 | 330 | 2,000 |
| 2006/01/18 | 338 | 338 | 315 | 315 | 5,000 |
| 2006/01/17 | 358 | 368 | 346 | 346 | 11,000 |
| 2006/01/16 | 342 | 348 | 338 | 348 | 16,000 |
| 2006/01/13 | 347 | 347 | 339 | 340 | 6,000 |
| 2006/01/12 | 346 | 346 | 337 | 340 | 7,000 |
| 2006/01/11 | 331 | 344 | 331 | 344 | 3,000 |
| 2006/01/10 | 352 | 352 | 336 | 349 | 9,000 |
| 2006/01/06 | 355 | 355 | 353 | 353 | 4,000 |
| 2006/01/05 | 370 | 370 | 360 | 360 | 5,000 |
| 2006/01/04 | 369 | 370 | 369 | 369 | 10,000 |