5189 櫻護謨(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 181 | 181 | 180 | 180 | 13,000 | 900 |
| 1983-12-23 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 1983-12-22 | 190 | 190 | 181 | 181 | 17,000 | 905 |
| 1983-12-21 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 1983-12-19 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 1983-12-17 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 1983-12-16 | 183 | 189 | 183 | 189 | 3,000 | 945 |
| 1983-12-15 | 190 | 190 | 181 | 181 | 8,000 | 905 |
| 1983-12-14 | 199 | 199 | 195 | 195 | 4,000 | 975 |
| 1983-12-13 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1983-12-12 | 199 | 200 | 199 | 200 | 11,000 | 1,000 |
| 1983-12-09 | 210 | 210 | 204 | 204 | 20,000 | 1,020 |
| 1983-12-08 | 209 | 210 | 209 | 210 | 6,000 | 1,050 |
| 1983-12-07 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 1983-12-06 | 219 | 219 | 216 | 216 | 3,000 | 1,080 |
| 1983-12-05 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1983-12-03 | 210 | 225 | 210 | 225 | 24,000 | 1,125 |
| 1983-12-01 | 210 | 223 | 210 | 223 | 11,000 | 1,115 |
| 1983-11-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1983-11-28 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1983-11-26 | 216 | 216 | 216 | 216 | 10,000 | 1,080 |
| 1983-11-25 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1983-11-24 | 220 | 229 | 220 | 227 | 19,000 | 1,135 |
| 1983-11-22 | 222 | 222 | 222 | 222 | 7,000 | 1,110 |
| 1983-11-21 | 225 | 233 | 225 | 227 | 34,000 | 1,135 |
| 1983-11-19 | 219 | 219 | 211 | 211 | 6,000 | 1,055 |
| 1983-11-18 | 224 | 224 | 220 | 220 | 4,000 | 1,100 |
| 1983-11-17 | 226 | 226 | 220 | 225 | 11,000 | 1,125 |
| 1983-11-16 | 229 | 229 | 225 | 225 | 32,000 | 1,125 |
| 1983-11-15 | 220 | 234 | 220 | 228 | 67,000 | 1,140 |
| 1983-11-14 | 205 | 215 | 205 | 210 | 26,000 | 1,050 |
| 1983-11-11 | 200 | 200 | 191 | 200 | 4,000 | 1,000 |
| 1983-11-10 | 205 | 210 | 205 | 205 | 16,000 | 1,025 |
| 1983-11-09 | 209 | 209 | 205 | 205 | 2,000 | 1,025 |
| 1983-11-08 | 195 | 210 | 195 | 210 | 7,000 | 1,050 |
| 1983-11-07 | 200 | 200 | 195 | 195 | 7,000 | 975 |
| 1983-11-05 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 1983-11-04 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1983-11-02 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1983-11-01 | 213 | 213 | 210 | 210 | 8,000 | 1,050 |
| 1983-10-29 | 214 | 214 | 213 | 214 | 22,000 | 1,070 |
| 1983-10-28 | 215 | 216 | 214 | 214 | 4,000 | 1,070 |
| 1983-10-27 | 210 | 216 | 210 | 216 | 24,000 | 1,080 |
| 1983-10-26 | 205 | 205 | 205 | 205 | 14,000 | 1,025 |
| 1983-10-25 | 205 | 205 | 200 | 200 | 3,000 | 1,000 |
| 1983-10-22 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 1983-10-21 | 200 | 210 | 200 | 210 | 7,000 | 1,050 |
| 1983-10-20 | 209 | 209 | 200 | 200 | 6,000 | 1,000 |
| 1983-10-19 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1983-10-15 | 203 | 203 | 195 | 195 | 11,000 | 975 |
| 1983-10-14 | 202 | 204 | 202 | 202 | 13,000 | 1,010 |
| 1983-10-13 | 210 | 213 | 204 | 204 | 47,000 | 1,020 |
| 1983-10-12 | 213 | 214 | 209 | 209 | 13,000 | 1,045 |
| 1983-10-11 | 219 | 219 | 204 | 204 | 48,000 | 1,020 |
| 1983-10-07 | 215 | 220 | 215 | 220 | 91,000 | 1,100 |
| 1983-10-06 | 215 | 230 | 215 | 225 | 210,000 | 1,125 |
| 1983-10-05 | 195 | 220 | 195 | 215 | 204,000 | 1,075 |
| 1983-10-04 | 188 | 196 | 185 | 196 | 126,000 | 980 |
| 1983-10-03 | 185 | 190 | 185 | 188 | 66,000 | 940 |
| 1983-10-01 | 181 | 185 | 181 | 185 | 9,000 | 925 |
| 1983-09-30 | 170 | 178 | 170 | 172 | 41,000 | 860 |
| 1983-09-29 | 167 | 170 | 167 | 170 | 2,000 | 850 |
| 1983-09-26 | 165 | 165 | 162 | 163 | 11,000 | 815 |
| 1983-09-24 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1983-09-22 | 163 | 165 | 163 | 165 | 8,000 | 825 |
| 1983-09-16 | 163 | 163 | 163 | 163 | 6,000 | 815 |
| 1983-09-13 | 165 | 165 | 160 | 160 | 18,000 | 800 |
| 1983-09-12 | 164 | 165 | 164 | 165 | 4,000 | 825 |
| 1983-09-08 | 165 | 165 | 163 | 163 | 3,000 | 815 |
| 1983-09-07 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1983-09-06 | 163 | 164 | 163 | 163 | 13,000 | 815 |
| 1983-09-05 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 1983-08-31 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 1983-08-30 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 1983-08-29 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1983-08-25 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1983-08-20 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1983-08-16 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1983-08-15 | 176 | 176 | 175 | 175 | 5,000 | 875 |
| 1983-08-06 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 1983-08-05 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 1983-08-04 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 1983-08-03 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1983-08-02 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 1983-08-01 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 1983-07-29 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1983-07-28 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1983-07-25 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1983-07-23 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1983-07-22 | 177 | 180 | 177 | 180 | 3,000 | 900 |
| 1983-07-18 | 179 | 187 | 179 | 187 | 10,000 | 935 |
| 1983-07-15 | 177 | 177 | 177 | 177 | 4,000 | 885 |
| 1983-07-14 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1983-07-13 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 1983-07-12 | 175 | 179 | 175 | 179 | 4,000 | 895 |
| 1983-07-11 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1983-07-08 | 174 | 174 | 170 | 170 | 6,000 | 850 |
| 1983-07-06 | 163 | 194 | 163 | 194 | 40,000 | 970 |
| 1983-07-05 | 163 | 163 | 160 | 163 | 15,000 | 815 |
| 1983-07-04 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1983-06-30 | 170 | 170 | 165 | 165 | 11,000 | 825 |
| 1983-06-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1983-06-28 | 165 | 170 | 165 | 170 | 4,000 | 850 |
| 1983-06-27 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1983-06-25 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 1983-06-24 | 166 | 170 | 166 | 170 | 10,000 | 850 |
| 1983-06-23 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 1983-06-20 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 1983-06-15 | 172 | 172 | 171 | 171 | 4,000 | 855 |
| 1983-06-14 | 161 | 162 | 161 | 162 | 12,000 | 810 |
| 1983-06-13 | 167 | 167 | 161 | 161 | 6,000 | 805 |
| 1983-06-11 | 165 | 165 | 165 | 165 | 12,000 | 825 |
| 1983-06-08 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1983-06-06 | 168 | 170 | 168 | 168 | 4,000 | 840 |
| 1983-06-04 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 1983-06-03 | 162 | 162 | 161 | 161 | 5,000 | 805 |
| 1983-06-02 | 170 | 170 | 161 | 161 | 12,000 | 805 |
| 1983-06-01 | 166 | 166 | 166 | 166 | 8,000 | 830 |
| 1983-05-31 | 170 | 170 | 166 | 166 | 3,000 | 830 |
| 1983-05-30 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 1983-05-28 | 174 | 174 | 168 | 168 | 3,000 | 840 |
| 1983-05-27 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1983-05-26 | 176 | 176 | 176 | 176 | 6,000 | 880 |
| 1983-05-25 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 1983-05-24 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 1983-05-20 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1983-05-19 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1983-05-14 | 184 | 184 | 183 | 184 | 10,000 | 920 |
| 1983-05-10 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 1983-05-09 | 180 | 189 | 180 | 184 | 15,000 | 920 |
| 1983-05-02 | 183 | 185 | 183 | 185 | 2,000 | 925 |
| 1983-04-27 | 180 | 184 | 180 | 181 | 5,000 | 905 |
| 1983-04-26 | 180 | 185 | 180 | 185 | 8,000 | 925 |
| 1983-04-25 | 180 | 180 | 172 | 172 | 8,000 | 860 |
| 1983-04-23 | 184 | 184 | 180 | 180 | 9,000 | 900 |
| 1983-04-22 | 184 | 189 | 184 | 189 | 34,000 | 945 |
| 1983-04-21 | 201 | 201 | 186 | 189 | 31,000 | 945 |
| 1983-04-20 | 185 | 204 | 185 | 204 | 144,000 | 1,020 |
| 1983-04-19 | 179 | 185 | 175 | 180 | 82,000 | 900 |
| 1983-04-18 | 175 | 175 | 170 | 175 | 46,000 | 875 |
| 1983-04-15 | 164 | 170 | 164 | 170 | 59,000 | 850 |
| 1983-04-13 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1983-04-11 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1983-04-08 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 1983-04-07 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 1983-04-05 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1983-03-31 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1983-03-30 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1983-03-29 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1983-03-28 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1983-03-24 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1983-03-23 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1983-03-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1983-03-16 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 1983-03-15 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1983-03-14 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 1983-03-10 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1983-03-09 | 163 | 169 | 163 | 169 | 4,000 | 845 |
| 1983-03-08 | 176 | 176 | 161 | 161 | 9,000 | 805 |
| 1983-03-03 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 1983-03-02 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 1983-03-01 | 176 | 176 | 172 | 173 | 14,000 | 865 |
| 1983-02-26 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 1983-02-25 | 179 | 179 | 170 | 170 | 13,000 | 850 |
| 1983-02-24 | 167 | 180 | 167 | 180 | 13,000 | 900 |
| 1983-02-23 | 168 | 168 | 165 | 165 | 8,000 | 825 |
| 1983-02-22 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 1983-02-18 | 188 | 193 | 185 | 190 | 15,000 | 950 |
| 1983-02-17 | 170 | 199 | 170 | 198 | 89,000 | 990 |
| 1983-02-16 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1983-02-15 | 181 | 181 | 171 | 171 | 47,000 | 855 |
| 1983-02-14 | 175 | 178 | 171 | 178 | 16,000 | 890 |
| 1983-02-10 | 172 | 173 | 171 | 171 | 15,000 | 855 |
| 1983-02-09 | 190 | 190 | 171 | 171 | 80,000 | 855 |
| 1983-02-08 | 158 | 176 | 158 | 176 | 31,000 | 880 |
| 1983-02-07 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 1983-02-04 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 1983-02-03 | 150 | 159 | 150 | 151 | 6,000 | 755 |
| 1983-02-02 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1983-02-01 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1983-01-31 | 147 | 148 | 147 | 148 | 11,000 | 740 |
| 1983-01-29 | 149 | 149 | 148 | 148 | 12,000 | 740 |
| 1983-01-26 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 1983-01-25 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 1983-01-22 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1983-01-18 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 1983-01-17 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 1983-01-14 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 1983-01-13 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1983-01-11 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1983-01-10 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1983-01-06 | 156 | 156 | 145 | 145 | 10,000 | 725 |
| 1983-01-04 | 152 | 152 | 152 | 152 | 1,000 | 760 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株