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 |
|---|---|---|---|---|---|
| 2009/12/28 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/12/25 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/12/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/15 | 174 | 188 | 174 | 188 | 9,000 |
| 2009/12/14 | 165 | 169 | 165 | 165 | 3,000 |
| 2009/12/11 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/12/10 | 165 | 169 | 165 | 169 | 11,000 |
| 2009/12/09 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/12/08 | 170 | 170 | 169 | 170 | 5,000 |
| 2009/12/07 | 169 | 171 | 169 | 171 | 8,000 |
| 2009/12/04 | 169 | 174 | 169 | 174 | 13,000 |
| 2009/12/02 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/12/01 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/11/27 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/11/24 | 166 | 170 | 166 | 170 | 2,000 |
| 2009/11/20 | 165 | 165 | 165 | 165 | 5,000 |
| 2009/11/19 | 176 | 176 | 170 | 170 | 7,000 |
| 2009/11/18 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/11/16 | 192 | 192 | 187 | 187 | 3,000 |
| 2009/11/13 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/11/11 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/11/10 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/11/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/06 | 191 | 191 | 190 | 190 | 3,000 |
| 2009/11/02 | 200 | 201 | 200 | 201 | 4,000 |
| 2009/10/30 | 212 | 214 | 212 | 213 | 8,000 |
| 2009/10/29 | 204 | 220 | 204 | 213 | 24,000 |
| 2009/10/28 | 205 | 205 | 200 | 200 | 3,000 |
| 2009/10/27 | 205 | 205 | 200 | 200 | 5,000 |
| 2009/10/26 | 183 | 200 | 183 | 200 | 7,000 |
| 2009/10/23 | 185 | 185 | 183 | 183 | 6,000 |
| 2009/10/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/16 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/10/15 | 205 | 205 | 188 | 188 | 3,000 |
| 2009/10/14 | 198 | 198 | 198 | 198 | 5,000 |
| 2009/10/13 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/10/09 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/10/08 | 184 | 185 | 184 | 185 | 2,000 |
| 2009/10/07 | 180 | 180 | 180 | 180 | 8,000 |
| 2009/10/06 | 181 | 181 | 180 | 180 | 2,000 |
| 2009/10/05 | 194 | 194 | 191 | 191 | 3,000 |
| 2009/09/28 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/09/25 | 214 | 214 | 196 | 196 | 2,000 |
| 2009/09/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/09/17 | 197 | 197 | 195 | 195 | 2,000 |
| 2009/09/16 | 203 | 203 | 198 | 198 | 7,000 |
| 2009/09/15 | 210 | 210 | 208 | 208 | 4,000 |
| 2009/09/14 | 200 | 210 | 200 | 210 | 2,000 |
| 2009/09/07 | 206 | 207 | 202 | 202 | 4,000 |
| 2009/08/31 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/08/28 | 213 | 213 | 211 | 211 | 4,000 |
| 2009/08/26 | 220 | 221 | 220 | 221 | 4,000 |
| 2009/08/25 | 225 | 225 | 225 | 225 | 5,000 |
| 2009/08/21 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/08/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/08/13 | 225 | 232 | 225 | 232 | 4,000 |
| 2009/08/12 | 210 | 220 | 210 | 220 | 7,000 |
| 2009/08/11 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/08/10 | 208 | 209 | 208 | 209 | 2,000 |
| 2009/08/07 | 212 | 212 | 207 | 207 | 8,000 |
| 2009/08/06 | 215 | 215 | 211 | 211 | 5,000 |
| 2009/08/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/04 | 249 | 249 | 239 | 239 | 3,000 |
| 2009/08/03 | 238 | 250 | 238 | 250 | 3,000 |
| 2009/07/31 | 219 | 231 | 218 | 231 | 20,000 |
| 2009/07/30 | 194 | 210 | 194 | 210 | 14,000 |
| 2009/07/28 | 190 | 190 | 190 | 190 | 18,000 |
| 2009/07/27 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/07/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/07/17 | 180 | 189 | 180 | 189 | 5,000 |
| 2009/07/16 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/07/15 | 223 | 223 | 180 | 180 | 17,000 |
| 2009/07/14 | 183 | 183 | 178 | 178 | 6,000 |
| 2009/07/03 | 184 | 184 | 183 | 183 | 4,000 |
| 2009/07/02 | 185 | 185 | 178 | 178 | 7,000 |
| 2009/07/01 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/06/29 | 179 | 179 | 179 | 179 | 3,000 |
| 2009/06/22 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/06/19 | 181 | 181 | 176 | 176 | 2,000 |
| 2009/06/17 | 182 | 190 | 175 | 190 | 8,000 |
| 2009/06/16 | 178 | 182 | 178 | 182 | 19,000 |
| 2009/06/15 | 175 | 179 | 175 | 179 | 10,000 |
| 2009/06/12 | 179 | 179 | 173 | 173 | 4,000 |
| 2009/06/11 | 170 | 174 | 170 | 174 | 2,000 |
| 2009/06/10 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/06/08 | 170 | 171 | 170 | 170 | 5,000 |
| 2009/06/05 | 169 | 169 | 169 | 169 | 2,000 |
| 2009/06/04 | 167 | 169 | 164 | 169 | 14,000 |
| 2009/06/03 | 166 | 167 | 165 | 167 | 5,000 |
| 2009/06/02 | 168 | 168 | 166 | 166 | 8,000 |
| 2009/06/01 | 170 | 170 | 168 | 168 | 2,000 |
| 2009/05/29 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/05/28 | 172 | 172 | 172 | 172 | 3,000 |
| 2009/05/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/05/25 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/05/18 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/05/15 | 168 | 168 | 164 | 168 | 4,000 |
| 2009/05/14 | 163 | 168 | 163 | 168 | 4,000 |
| 2009/05/13 | 165 | 165 | 164 | 164 | 4,000 |
| 2009/05/12 | 159 | 165 | 159 | 165 | 5,000 |
| 2009/05/11 | 176 | 176 | 155 | 155 | 16,000 |
| 2009/05/07 | 172 | 172 | 170 | 170 | 4,000 |
| 2009/05/01 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/27 | 180 | 180 | 170 | 170 | 5,000 |
| 2009/04/24 | 168 | 168 | 168 | 168 | 3,000 |
| 2009/04/22 | 171 | 171 | 170 | 170 | 3,000 |
| 2009/04/21 | 166 | 168 | 166 | 168 | 2,000 |
| 2009/04/20 | 168 | 173 | 168 | 173 | 8,000 |
| 2009/04/16 | 175 | 185 | 175 | 183 | 6,000 |
| 2009/04/15 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/04/14 | 175 | 175 | 170 | 175 | 6,000 |
| 2009/04/13 | 180 | 200 | 180 | 200 | 4,000 |
| 2009/04/10 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/04/06 | 162 | 165 | 162 | 165 | 2,000 |
| 2009/04/03 | 165 | 170 | 165 | 165 | 4,000 |
| 2009/04/02 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/04/01 | 185 | 185 | 185 | 185 | 3,000 |
| 2009/03/25 | 165 | 170 | 165 | 170 | 2,000 |
| 2009/03/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/03/12 | 185 | 185 | 180 | 180 | 2,000 |
| 2009/02/27 | 200 | 202 | 200 | 202 | 2,000 |
| 2009/02/26 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/02/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/02/16 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/02/13 | 193 | 193 | 190 | 190 | 3,000 |
| 2009/02/12 | 202 | 202 | 192 | 192 | 5,000 |
| 2009/02/10 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/02/06 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/02/05 | 145 | 160 | 145 | 160 | 7,000 |
| 2009/02/03 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/02/02 | 140 | 145 | 140 | 145 | 4,000 |
| 2009/01/30 | 151 | 151 | 150 | 150 | 2,000 |
| 2009/01/28 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/01/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/01/26 | 155 | 160 | 155 | 160 | 2,000 |
| 2009/01/15 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/01/14 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/01/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/01/08 | 176 | 176 | 176 | 176 | 5,000 |
| 2009/01/07 | 180 | 180 | 180 | 180 | 1,000 |