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 |
|---|---|---|---|---|---|
| 2013/12/30 | 375 | 376 | 372 | 373 | 21,000 |
| 2013/12/27 | 370 | 372 | 366 | 372 | 19,000 |
| 2013/12/26 | 362 | 367 | 359 | 362 | 17,000 |
| 2013/12/25 | 360 | 360 | 355 | 355 | 10,000 |
| 2013/12/24 | 363 | 363 | 360 | 360 | 27,000 |
| 2013/12/20 | 363 | 371 | 362 | 362 | 12,000 |
| 2013/12/19 | 363 | 372 | 353 | 361 | 24,000 |
| 2013/12/18 | 365 | 366 | 359 | 363 | 10,000 |
| 2013/12/17 | 345 | 365 | 345 | 365 | 22,000 |
| 2013/12/16 | 363 | 364 | 345 | 345 | 43,000 |
| 2013/12/13 | 370 | 370 | 354 | 359 | 72,000 |
| 2013/12/12 | 373 | 385 | 373 | 373 | 35,000 |
| 2013/12/11 | 379 | 381 | 373 | 373 | 12,000 |
| 2013/12/10 | 380 | 381 | 362 | 373 | 41,000 |
| 2013/12/09 | 397 | 399 | 378 | 380 | 38,000 |
| 2013/12/06 | 410 | 410 | 380 | 395 | 180,000 |
| 2013/12/05 | 421 | 425 | 411 | 414 | 25,000 |
| 2013/12/04 | 420 | 425 | 415 | 415 | 10,000 |
| 2013/12/03 | 425 | 428 | 416 | 428 | 19,000 |
| 2013/12/02 | 419 | 425 | 411 | 417 | 45,000 |
| 2013/11/29 | 423 | 423 | 411 | 411 | 9,000 |
| 2013/11/28 | 431 | 431 | 411 | 424 | 58,000 |
| 2013/11/27 | 439 | 439 | 422 | 431 | 44,000 |
| 2013/11/26 | 421 | 439 | 416 | 439 | 41,000 |
| 2013/11/25 | 425 | 435 | 421 | 421 | 62,000 |
| 2013/11/22 | 424 | 426 | 411 | 417 | 52,000 |
| 2013/11/21 | 417 | 430 | 416 | 427 | 37,000 |
| 2013/11/20 | 436 | 436 | 417 | 424 | 75,000 |
| 2013/11/19 | 455 | 455 | 429 | 436 | 153,000 |
| 2013/11/18 | 468 | 480 | 455 | 455 | 95,000 |
| 2013/11/15 | 471 | 471 | 455 | 468 | 136,000 |
| 2013/11/14 | 467 | 520 | 452 | 471 | 324,000 |
| 2013/11/13 | 480 | 486 | 427 | 454 | 355,000 |
| 2013/11/12 | 543 | 610 | 453 | 503 | 616,000 |
| 2013/11/11 | 535 | 553 | 496 | 553 | 396,000 |
| 2013/11/08 | 441 | 473 | 400 | 473 | 888,000 |
| 2013/11/07 | 393 | 393 | 393 | 393 | 37,000 |
| 2013/11/06 | 231 | 313 | 213 | 313 | 82,000 |
| 2013/11/05 | 231 | 233 | 231 | 233 | 4,000 |
| 2013/11/01 | 234 | 236 | 233 | 235 | 7,000 |
| 2013/10/31 | 235 | 239 | 233 | 233 | 6,000 |
| 2013/10/28 | 234 | 237 | 234 | 237 | 2,000 |
| 2013/10/25 | 234 | 235 | 231 | 235 | 3,000 |
| 2013/10/24 | 233 | 234 | 233 | 234 | 3,000 |
| 2013/10/23 | 236 | 236 | 227 | 234 | 35,000 |
| 2013/10/22 | 234 | 238 | 234 | 238 | 5,000 |
| 2013/10/21 | 232 | 234 | 232 | 232 | 3,000 |
| 2013/10/18 | 232 | 232 | 231 | 232 | 3,000 |
| 2013/10/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2013/10/16 | 233 | 235 | 230 | 232 | 13,000 |
| 2013/10/15 | 240 | 240 | 232 | 239 | 10,000 |
| 2013/10/11 | 238 | 240 | 238 | 240 | 2,000 |
| 2013/10/10 | 234 | 238 | 234 | 238 | 2,000 |
| 2013/10/09 | 237 | 237 | 237 | 237 | 1,000 |
| 2013/10/07 | 233 | 235 | 232 | 235 | 4,000 |
| 2013/10/04 | 235 | 239 | 233 | 239 | 5,000 |
| 2013/10/03 | 234 | 240 | 234 | 240 | 4,000 |
| 2013/10/02 | 237 | 239 | 234 | 236 | 18,000 |
| 2013/10/01 | 239 | 241 | 237 | 238 | 7,000 |
| 2013/09/30 | 243 | 246 | 238 | 246 | 12,000 |
| 2013/09/27 | 245 | 249 | 245 | 249 | 3,000 |
| 2013/09/26 | 251 | 251 | 243 | 251 | 3,000 |
| 2013/09/25 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/09/24 | 250 | 250 | 247 | 247 | 4,000 |
| 2013/09/20 | 252 | 252 | 251 | 251 | 3,000 |
| 2013/09/19 | 251 | 257 | 251 | 257 | 2,000 |
| 2013/09/18 | 249 | 252 | 249 | 252 | 7,000 |
| 2013/09/17 | 259 | 259 | 247 | 251 | 16,000 |
| 2013/09/13 | 246 | 259 | 244 | 259 | 10,000 |
| 2013/09/12 | 246 | 246 | 246 | 246 | 12,000 |
| 2013/09/11 | 244 | 246 | 244 | 246 | 13,000 |
| 2013/09/10 | 245 | 245 | 241 | 241 | 2,000 |
| 2013/09/09 | 243 | 245 | 235 | 245 | 9,000 |
| 2013/09/06 | 238 | 240 | 235 | 240 | 5,000 |
| 2013/09/04 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/09/03 | 233 | 244 | 233 | 244 | 8,000 |
| 2013/09/02 | 251 | 251 | 238 | 241 | 6,000 |
| 2013/08/30 | 245 | 254 | 245 | 248 | 5,000 |
| 2013/08/28 | 251 | 259 | 251 | 259 | 2,000 |
| 2013/08/27 | 267 | 267 | 251 | 267 | 5,000 |
| 2013/08/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/08/19 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/08/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/08/12 | 238 | 246 | 238 | 246 | 2,000 |
| 2013/08/08 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/08/07 | 241 | 241 | 241 | 241 | 2,000 |
| 2013/08/06 | 242 | 242 | 241 | 241 | 3,000 |
| 2013/08/05 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/08/01 | 249 | 254 | 238 | 248 | 6,000 |
| 2013/07/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/07/19 | 266 | 266 | 266 | 266 | 2,000 |
| 2013/07/18 | 264 | 270 | 264 | 270 | 18,000 |
| 2013/07/17 | 257 | 257 | 257 | 257 | 1,000 |
| 2013/07/12 | 251 | 251 | 251 | 251 | 8,000 |
| 2013/07/11 | 252 | 254 | 250 | 254 | 5,000 |
| 2013/07/10 | 253 | 257 | 251 | 257 | 5,000 |
| 2013/07/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/07/08 | 241 | 243 | 241 | 243 | 2,000 |
| 2013/07/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2013/07/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/07/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/07/02 | 240 | 245 | 230 | 245 | 6,000 |
| 2013/07/01 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/06/28 | 234 | 235 | 234 | 235 | 2,000 |
| 2013/06/26 | 225 | 233 | 225 | 233 | 8,000 |
| 2013/06/24 | 232 | 239 | 231 | 233 | 6,000 |
| 2013/06/21 | 236 | 244 | 236 | 244 | 3,000 |
| 2013/06/14 | 243 | 252 | 243 | 252 | 4,000 |
| 2013/06/13 | 229 | 229 | 215 | 220 | 9,000 |
| 2013/06/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/06/07 | 238 | 238 | 230 | 230 | 5,000 |
| 2013/06/06 | 242 | 242 | 240 | 240 | 2,000 |
| 2013/06/05 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/06/03 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/05/30 | 250 | 250 | 248 | 248 | 2,000 |
| 2013/05/29 | 252 | 252 | 250 | 250 | 6,000 |
| 2013/05/27 | 254 | 254 | 251 | 251 | 4,000 |
| 2013/05/24 | 258 | 258 | 254 | 254 | 3,000 |
| 2013/05/23 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/05/22 | 264 | 265 | 263 | 263 | 3,000 |
| 2013/05/21 | 261 | 261 | 260 | 260 | 2,000 |
| 2013/05/20 | 260 | 266 | 260 | 261 | 5,000 |
| 2013/05/17 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/05/16 | 257 | 258 | 251 | 258 | 22,000 |
| 2013/05/15 | 262 | 267 | 259 | 263 | 41,000 |
| 2013/05/14 | 290 | 297 | 260 | 265 | 42,000 |
| 2013/05/13 | 283 | 290 | 283 | 290 | 6,000 |
| 2013/05/10 | 282 | 291 | 282 | 291 | 17,000 |
| 2013/05/09 | 283 | 283 | 278 | 278 | 14,000 |
| 2013/05/08 | 287 | 287 | 277 | 283 | 12,000 |
| 2013/05/07 | 290 | 290 | 288 | 288 | 2,000 |
| 2013/05/02 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/05/01 | 284 | 285 | 284 | 285 | 5,000 |
| 2013/04/30 | 280 | 290 | 280 | 290 | 4,000 |
| 2013/04/26 | 280 | 280 | 278 | 279 | 5,000 |
| 2013/04/25 | 280 | 285 | 280 | 285 | 8,000 |
| 2013/04/24 | 275 | 279 | 275 | 275 | 7,000 |
| 2013/04/23 | 271 | 275 | 271 | 275 | 9,000 |
| 2013/04/22 | 273 | 273 | 271 | 271 | 5,000 |
| 2013/04/19 | 272 | 272 | 272 | 272 | 2,000 |
| 2013/04/18 | 265 | 270 | 265 | 270 | 14,000 |
| 2013/04/17 | 267 | 268 | 263 | 264 | 15,000 |
| 2013/04/16 | 265 | 265 | 265 | 265 | 2,000 |
| 2013/04/15 | 270 | 270 | 263 | 263 | 5,000 |
| 2013/04/12 | 274 | 274 | 267 | 267 | 6,000 |
| 2013/04/11 | 290 | 290 | 278 | 280 | 9,000 |
| 2013/04/10 | 298 | 300 | 290 | 290 | 22,000 |
| 2013/04/09 | 294 | 294 | 270 | 290 | 31,000 |
| 2013/04/08 | 280 | 290 | 280 | 290 | 5,000 |
| 2013/04/05 | 274 | 280 | 274 | 280 | 5,000 |
| 2013/04/03 | 253 | 260 | 253 | 260 | 3,000 |
| 2013/04/01 | 275 | 275 | 261 | 261 | 9,000 |
| 2013/03/29 | 276 | 276 | 275 | 276 | 5,000 |
| 2013/03/28 | 281 | 281 | 281 | 281 | 2,000 |
| 2013/03/27 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/03/26 | 289 | 289 | 289 | 289 | 3,000 |
| 2013/03/25 | 290 | 290 | 289 | 289 | 7,000 |
| 2013/03/22 | 290 | 293 | 290 | 290 | 4,000 |
| 2013/03/21 | 295 | 295 | 289 | 289 | 14,000 |
| 2013/03/19 | 300 | 300 | 295 | 295 | 8,000 |
| 2013/03/18 | 311 | 311 | 308 | 308 | 5,000 |
| 2013/03/15 | 308 | 310 | 308 | 308 | 7,000 |
| 2013/03/14 | 302 | 315 | 302 | 305 | 17,000 |
| 2013/03/13 | 313 | 313 | 306 | 306 | 10,000 |
| 2013/03/12 | 302 | 305 | 302 | 303 | 8,000 |
| 2013/03/11 | 300 | 302 | 300 | 302 | 6,000 |
| 2013/03/08 | 299 | 303 | 294 | 294 | 9,000 |
| 2013/03/07 | 303 | 303 | 295 | 295 | 5,000 |
| 2013/03/06 | 300 | 300 | 300 | 300 | 6,000 |
| 2013/03/05 | 297 | 297 | 297 | 297 | 2,000 |
| 2013/03/04 | 270 | 297 | 270 | 297 | 23,000 |
| 2013/03/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/02/27 | 283 | 283 | 278 | 278 | 6,000 |
| 2013/02/26 | 257 | 260 | 257 | 259 | 3,000 |
| 2013/02/22 | 264 | 264 | 264 | 264 | 1,000 |
| 2013/02/21 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/02/20 | 263 | 263 | 259 | 259 | 4,000 |
| 2013/02/19 | 257 | 258 | 257 | 258 | 2,000 |
| 2013/02/18 | 258 | 258 | 258 | 258 | 2,000 |
| 2013/02/15 | 258 | 258 | 258 | 258 | 4,000 |
| 2013/02/14 | 270 | 270 | 254 | 256 | 4,000 |
| 2013/02/13 | 270 | 270 | 267 | 267 | 3,000 |
| 2013/02/12 | 270 | 270 | 270 | 270 | 4,000 |
| 2013/02/08 | 260 | 270 | 260 | 270 | 5,000 |
| 2013/02/07 | 266 | 290 | 262 | 283 | 21,000 |
| 2013/02/06 | 225 | 293 | 225 | 266 | 43,000 |
| 2013/02/04 | 225 | 232 | 225 | 232 | 2,000 |
| 2013/02/01 | 227 | 227 | 225 | 225 | 2,000 |
| 2013/01/31 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/01/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/01/29 | 227 | 227 | 227 | 227 | 1,000 |
| 2013/01/25 | 222 | 222 | 220 | 220 | 5,000 |
| 2013/01/24 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/01/23 | 235 | 235 | 230 | 230 | 3,000 |
| 2013/01/22 | 236 | 236 | 236 | 236 | 5,000 |
| 2013/01/21 | 264 | 264 | 217 | 220 | 25,000 |
| 2013/01/18 | 208 | 208 | 208 | 208 | 2,000 |
| 2013/01/17 | 208 | 208 | 208 | 208 | 6,000 |
| 2013/01/16 | 210 | 210 | 206 | 210 | 8,000 |
| 2013/01/15 | 218 | 218 | 218 | 218 | 2,000 |
| 2013/01/11 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/01/10 | 209 | 210 | 209 | 210 | 2,000 |
| 2013/01/09 | 198 | 203 | 198 | 203 | 2,000 |
| 2013/01/08 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/01/07 | 199 | 200 | 199 | 200 | 4,000 |
| 2013/01/04 | 199 | 199 | 195 | 195 | 4,000 |