5189 櫻護謨(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1984-12-24 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1984-12-21 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1984-12-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1984-12-19 | 190 | 193 | 190 | 193 | 2,000 | 965 |
| 1984-12-18 | 196 | 196 | 190 | 190 | 2,000 | 950 |
| 1984-12-17 | 189 | 197 | 188 | 197 | 7,000 | 985 |
| 1984-12-15 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1984-12-14 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1984-12-13 | 198 | 198 | 192 | 192 | 9,000 | 960 |
| 1984-12-12 | 200 | 201 | 200 | 200 | 6,000 | 1,000 |
| 1984-12-11 | 200 | 202 | 200 | 202 | 6,000 | 1,010 |
| 1984-12-10 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1984-12-07 | 202 | 203 | 199 | 199 | 7,000 | 995 |
| 1984-12-06 | 203 | 204 | 203 | 204 | 3,000 | 1,020 |
| 1984-12-05 | 204 | 204 | 203 | 203 | 8,000 | 1,015 |
| 1984-12-04 | 203 | 205 | 202 | 202 | 15,000 | 1,010 |
| 1984-12-03 | 203 | 205 | 203 | 204 | 7,000 | 1,020 |
| 1984-12-01 | 205 | 205 | 203 | 203 | 3,000 | 1,015 |
| 1984-11-30 | 209 | 209 | 202 | 202 | 9,000 | 1,010 |
| 1984-11-29 | 202 | 210 | 200 | 210 | 54,000 | 1,050 |
| 1984-11-28 | 190 | 202 | 190 | 202 | 13,000 | 1,010 |
| 1984-11-27 | 198 | 200 | 188 | 188 | 25,000 | 940 |
| 1984-11-26 | 205 | 205 | 194 | 195 | 17,000 | 975 |
| 1984-11-24 | 208 | 208 | 203 | 203 | 23,000 | 1,015 |
| 1984-11-22 | 202 | 210 | 199 | 204 | 159,000 | 1,020 |
| 1984-11-21 | 186 | 200 | 186 | 199 | 29,000 | 995 |
| 1984-11-20 | 186 | 186 | 185 | 186 | 7,000 | 930 |
| 1984-11-17 | 191 | 191 | 186 | 186 | 3,000 | 930 |
| 1984-11-16 | 191 | 191 | 187 | 191 | 11,000 | 955 |
| 1984-11-15 | 195 | 195 | 191 | 191 | 5,000 | 955 |
| 1984-11-14 | 183 | 185 | 183 | 185 | 8,000 | 925 |
| 1984-11-13 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 1984-11-09 | 182 | 182 | 181 | 182 | 9,000 | 910 |
| 1984-11-08 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1984-11-07 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 1984-11-06 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1984-11-05 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1984-11-02 | 187 | 187 | 185 | 185 | 4,000 | 925 |
| 1984-11-01 | 188 | 188 | 187 | 187 | 6,000 | 935 |
| 1984-10-31 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1984-10-30 | 185 | 186 | 185 | 185 | 14,000 | 925 |
| 1984-10-29 | 185 | 185 | 184 | 184 | 5,000 | 920 |
| 1984-10-27 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1984-10-26 | 185 | 185 | 183 | 184 | 5,000 | 920 |
| 1984-10-25 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 1984-10-22 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1984-10-20 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1984-10-19 | 195 | 197 | 190 | 191 | 11,000 | 955 |
| 1984-10-18 | 198 | 198 | 196 | 197 | 32,000 | 985 |
| 1984-10-17 | 184 | 200 | 184 | 200 | 14,000 | 1,000 |
| 1984-10-16 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 1984-10-15 | 184 | 184 | 183 | 183 | 4,000 | 915 |
| 1984-10-11 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1984-10-06 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1984-10-05 | 187 | 187 | 180 | 180 | 6,000 | 900 |
| 1984-10-04 | 187 | 187 | 187 | 187 | 8,000 | 935 |
| 1984-09-25 | 185 | 192 | 184 | 192 | 8,000 | 960 |
| 1984-09-22 | 186 | 187 | 186 | 186 | 9,000 | 930 |
| 1984-09-21 | 186 | 190 | 186 | 187 | 16,000 | 935 |
| 1984-09-20 | 184 | 187 | 184 | 186 | 14,000 | 930 |
| 1984-09-19 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 1984-09-18 | 177 | 177 | 175 | 175 | 8,000 | 875 |
| 1984-09-17 | 181 | 184 | 181 | 184 | 9,000 | 920 |
| 1984-09-13 | 180 | 180 | 179 | 179 | 3,000 | 895 |
| 1984-09-12 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1984-09-10 | 175 | 175 | 175 | 175 | 12,000 | 875 |
| 1984-09-07 | 181 | 181 | 175 | 175 | 4,000 | 875 |
| 1984-09-04 | 170 | 180 | 170 | 180 | 18,000 | 900 |
| 1984-09-03 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1984-09-01 | 173 | 173 | 170 | 170 | 2,000 | 850 |
| 1984-08-31 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1984-08-30 | 173 | 173 | 173 | 173 | 14,000 | 865 |
| 1984-08-29 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 1984-08-28 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1984-08-20 | 167 | 168 | 167 | 168 | 3,000 | 840 |
| 1984-08-16 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 1984-08-14 | 165 | 165 | 160 | 160 | 21,000 | 800 |
| 1984-08-13 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1984-08-10 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1984-08-06 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1984-08-03 | 175 | 175 | 172 | 172 | 3,000 | 860 |
| 1984-08-02 | 176 | 176 | 176 | 176 | 4,000 | 880 |
| 1984-07-31 | 177 | 177 | 177 | 177 | 4,000 | 885 |
| 1984-07-30 | 176 | 177 | 176 | 177 | 3,000 | 885 |
| 1984-07-28 | 180 | 180 | 176 | 176 | 8,000 | 880 |
| 1984-07-27 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 1984-07-24 | 195 | 196 | 195 | 195 | 6,000 | 975 |
| 1984-07-23 | 207 | 210 | 196 | 196 | 51,000 | 980 |
| 1984-07-21 | 197 | 203 | 195 | 203 | 30,000 | 1,015 |
| 1984-07-20 | 193 | 198 | 193 | 195 | 13,000 | 975 |
| 1984-07-19 | 195 | 195 | 193 | 193 | 8,000 | 965 |
| 1984-07-18 | 190 | 193 | 190 | 193 | 22,000 | 965 |
| 1984-07-17 | 185 | 190 | 185 | 190 | 13,000 | 950 |
| 1984-07-16 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1984-07-13 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 1984-07-12 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1984-07-11 | 180 | 184 | 180 | 184 | 4,000 | 920 |
| 1984-07-03 | 185 | 185 | 176 | 176 | 9,000 | 880 |
| 1984-07-02 | 183 | 183 | 180 | 183 | 7,000 | 915 |
| 1984-06-30 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1984-06-29 | 182 | 182 | 182 | 182 | 9,000 | 910 |
| 1984-06-28 | 183 | 189 | 180 | 183 | 14,000 | 915 |
| 1984-06-27 | 178 | 185 | 178 | 185 | 12,000 | 925 |
| 1984-06-26 | 171 | 175 | 171 | 175 | 2,000 | 875 |
| 1984-06-23 | 166 | 166 | 166 | 166 | 10,000 | 830 |
| 1984-06-21 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 1984-06-20 | 180 | 180 | 178 | 180 | 11,000 | 900 |
| 1984-06-19 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 1984-06-16 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1984-06-14 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1984-06-08 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1984-06-07 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1984-06-06 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 1984-06-05 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1984-06-04 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1984-06-01 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1984-05-30 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1984-05-29 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1984-05-28 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1984-05-25 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 1984-05-24 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 1984-05-21 | 174 | 174 | 168 | 168 | 11,000 | 840 |
| 1984-05-17 | 179 | 179 | 174 | 174 | 7,000 | 870 |
| 1984-05-16 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 1984-05-15 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 1984-05-10 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 1984-05-09 | 172 | 177 | 172 | 177 | 8,000 | 885 |
| 1984-05-08 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 1984-05-04 | 168 | 169 | 168 | 169 | 3,000 | 845 |
| 1984-05-01 | 168 | 168 | 168 | 168 | 9,000 | 840 |
| 1984-04-28 | 168 | 169 | 168 | 169 | 6,000 | 845 |
| 1984-04-27 | 168 | 168 | 167 | 167 | 5,000 | 835 |
| 1984-04-25 | 172 | 172 | 172 | 172 | 9,000 | 860 |
| 1984-04-24 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 1984-04-21 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1984-04-20 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1984-04-19 | 168 | 171 | 165 | 165 | 44,000 | 825 |
| 1984-04-18 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 1984-04-17 | 168 | 168 | 166 | 166 | 40,000 | 830 |
| 1984-04-16 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 1984-04-13 | 168 | 168 | 168 | 168 | 8,000 | 840 |
| 1984-04-12 | 167 | 167 | 167 | 167 | 7,000 | 835 |
| 1984-04-10 | 170 | 170 | 166 | 166 | 6,000 | 830 |
| 1984-04-06 | 167 | 167 | 166 | 166 | 4,000 | 830 |
| 1984-04-05 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 1984-04-04 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 1984-04-03 | 168 | 168 | 166 | 166 | 4,000 | 830 |
| 1984-03-30 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1984-03-29 | 170 | 175 | 170 | 171 | 7,000 | 855 |
| 1984-03-28 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1984-03-27 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1984-03-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1984-03-22 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1984-03-21 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1984-03-19 | 178 | 178 | 175 | 175 | 10,000 | 875 |
| 1984-03-17 | 178 | 178 | 178 | 178 | 7,000 | 890 |
| 1984-03-16 | 178 | 180 | 178 | 180 | 6,000 | 900 |
| 1984-03-13 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 1984-03-09 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 1984-03-08 | 192 | 195 | 185 | 186 | 13,000 | 930 |
| 1984-03-07 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 1984-03-06 | 199 | 199 | 199 | 199 | 9,000 | 995 |
| 1984-03-05 | 196 | 199 | 196 | 199 | 4,000 | 995 |
| 1984-03-03 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1984-03-02 | 200 | 200 | 198 | 198 | 10,000 | 990 |
| 1984-03-01 | 208 | 208 | 203 | 204 | 13,000 | 1,020 |
| 1984-02-29 | 210 | 214 | 210 | 212 | 4,000 | 1,060 |
| 1984-02-28 | 209 | 214 | 209 | 209 | 11,000 | 1,045 |
| 1984-02-27 | 215 | 215 | 203 | 214 | 14,000 | 1,070 |
| 1984-02-25 | 220 | 220 | 217 | 217 | 6,000 | 1,085 |
| 1984-02-24 | 210 | 211 | 210 | 211 | 15,000 | 1,055 |
| 1984-02-23 | 207 | 207 | 204 | 204 | 20,000 | 1,020 |
| 1984-02-22 | 205 | 210 | 197 | 210 | 31,000 | 1,050 |
| 1984-02-21 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 1984-02-20 | 203 | 205 | 203 | 203 | 8,000 | 1,015 |
| 1984-02-18 | 200 | 205 | 200 | 203 | 8,000 | 1,015 |
| 1984-02-17 | 201 | 205 | 201 | 205 | 15,000 | 1,025 |
| 1984-02-16 | 199 | 206 | 199 | 201 | 16,000 | 1,005 |
| 1984-02-14 | 180 | 180 | 180 | 180 | 17,000 | 900 |
| 1984-02-13 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1984-02-10 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 1984-02-09 | 200 | 200 | 195 | 195 | 13,000 | 975 |
| 1984-02-07 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1984-02-06 | 201 | 201 | 199 | 201 | 10,000 | 1,005 |
| 1984-02-04 | 203 | 203 | 202 | 202 | 3,000 | 1,010 |
| 1984-02-03 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1984-02-02 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1984-02-01 | 200 | 203 | 200 | 203 | 7,000 | 1,015 |
| 1984-01-31 | 195 | 202 | 195 | 202 | 12,000 | 1,010 |
| 1984-01-30 | 190 | 194 | 190 | 194 | 5,000 | 970 |
| 1984-01-25 | 187 | 187 | 187 | 187 | 8,000 | 935 |
| 1984-01-13 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1984-01-09 | 187 | 187 | 184 | 186 | 17,000 | 930 |
| 1984-01-07 | 183 | 185 | 183 | 184 | 7,000 | 920 |
| 1984-01-06 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1984-01-04 | 182 | 182 | 182 | 182 | 2,000 | 910 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
