5189 櫻護謨(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 320 | 320 | 310 | 310 | 5,000 | 1,550 |
| 1985-12-26 | 325 | 327 | 320 | 320 | 21,000 | 1,600 |
| 1985-12-25 | 316 | 325 | 316 | 321 | 12,000 | 1,605 |
| 1985-12-24 | 315 | 315 | 306 | 306 | 23,000 | 1,530 |
| 1985-12-23 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1985-12-21 | 310 | 310 | 305 | 305 | 5,000 | 1,525 |
| 1985-12-20 | 314 | 314 | 314 | 314 | 4,000 | 1,570 |
| 1985-12-19 | 311 | 311 | 306 | 311 | 10,000 | 1,555 |
| 1985-12-18 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1985-12-17 | 302 | 305 | 302 | 305 | 2,000 | 1,525 |
| 1985-12-16 | 310 | 310 | 302 | 302 | 4,000 | 1,510 |
| 1985-12-13 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1985-12-12 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1985-12-06 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 1985-12-05 | 315 | 315 | 302 | 302 | 9,000 | 1,510 |
| 1985-12-04 | 302 | 310 | 300 | 307 | 10,000 | 1,535 |
| 1985-12-03 | 315 | 315 | 307 | 307 | 4,000 | 1,535 |
| 1985-12-02 | 310 | 315 | 310 | 315 | 4,000 | 1,575 |
| 1985-11-30 | 300 | 301 | 300 | 300 | 4,000 | 1,500 |
| 1985-11-29 | 301 | 301 | 295 | 300 | 6,000 | 1,500 |
| 1985-11-28 | 290 | 300 | 288 | 300 | 5,000 | 1,500 |
| 1985-11-27 | 305 | 305 | 290 | 290 | 4,000 | 1,450 |
| 1985-11-26 | 299 | 299 | 295 | 295 | 4,000 | 1,475 |
| 1985-11-25 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 1985-11-22 | 296 | 296 | 280 | 281 | 15,000 | 1,405 |
| 1985-11-21 | 300 | 300 | 296 | 296 | 12,000 | 1,480 |
| 1985-11-20 | 302 | 302 | 300 | 300 | 14,000 | 1,500 |
| 1985-11-19 | 301 | 305 | 301 | 305 | 11,000 | 1,525 |
| 1985-11-18 | 304 | 305 | 303 | 305 | 6,000 | 1,525 |
| 1985-11-16 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1985-11-15 | 316 | 316 | 308 | 308 | 10,000 | 1,540 |
| 1985-11-14 | 301 | 316 | 301 | 315 | 9,000 | 1,575 |
| 1985-11-13 | 301 | 306 | 300 | 300 | 53,000 | 1,500 |
| 1985-11-12 | 305 | 305 | 298 | 300 | 28,000 | 1,500 |
| 1985-11-08 | 302 | 306 | 302 | 306 | 15,000 | 1,530 |
| 1985-11-07 | 325 | 327 | 315 | 315 | 17,000 | 1,575 |
| 1985-11-06 | 328 | 328 | 328 | 328 | 24,000 | 1,640 |
| 1985-11-05 | 312 | 312 | 298 | 298 | 13,000 | 1,490 |
| 1985-11-02 | 320 | 320 | 312 | 312 | 6,000 | 1,560 |
| 1985-11-01 | 335 | 338 | 320 | 320 | 17,000 | 1,600 |
| 1985-10-31 | 304 | 325 | 300 | 325 | 18,000 | 1,625 |
| 1985-10-30 | 303 | 303 | 290 | 300 | 17,000 | 1,500 |
| 1985-10-29 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 1985-10-26 | 304 | 304 | 302 | 302 | 15,000 | 1,510 |
| 1985-10-25 | 305 | 305 | 304 | 304 | 14,000 | 1,520 |
| 1985-10-24 | 319 | 320 | 314 | 315 | 12,000 | 1,575 |
| 1985-10-23 | 311 | 317 | 310 | 314 | 7,000 | 1,570 |
| 1985-10-22 | 311 | 312 | 300 | 301 | 86,000 | 1,505 |
| 1985-10-21 | 325 | 325 | 306 | 306 | 19,000 | 1,530 |
| 1985-10-19 | 328 | 329 | 325 | 325 | 17,000 | 1,625 |
| 1985-10-18 | 309 | 325 | 309 | 320 | 26,000 | 1,600 |
| 1985-10-17 | 307 | 308 | 307 | 308 | 52,000 | 1,540 |
| 1985-10-15 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1985-10-14 | 348 | 348 | 338 | 338 | 11,000 | 1,690 |
| 1985-10-11 | 350 | 353 | 350 | 350 | 14,000 | 1,750 |
| 1985-10-09 | 348 | 348 | 348 | 348 | 5,000 | 1,740 |
| 1985-10-08 | 352 | 352 | 349 | 349 | 6,000 | 1,745 |
| 1985-10-07 | 340 | 342 | 340 | 342 | 16,000 | 1,710 |
| 1985-10-04 | 317 | 317 | 317 | 317 | 15,000 | 1,585 |
| 1985-10-03 | 327 | 335 | 326 | 327 | 21,000 | 1,635 |
| 1985-10-02 | 326 | 326 | 326 | 326 | 16,000 | 1,630 |
| 1985-10-01 | 349 | 349 | 349 | 349 | 29,000 | 1,745 |
| 1985-09-30 | 364 | 365 | 364 | 365 | 6,000 | 1,825 |
| 1985-09-28 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1985-09-27 | 380 | 381 | 365 | 370 | 23,000 | 1,850 |
| 1985-09-26 | 379 | 380 | 368 | 376 | 28,000 | 1,880 |
| 1985-09-25 | 415 | 420 | 375 | 375 | 34,000 | 1,875 |
| 1985-09-24 | 400 | 421 | 400 | 420 | 34,000 | 2,100 |
| 1985-09-20 | 357 | 372 | 356 | 367 | 49,000 | 1,835 |
| 1985-09-19 | 380 | 380 | 360 | 362 | 37,000 | 1,810 |
| 1985-09-18 | 402 | 402 | 385 | 385 | 83,000 | 1,925 |
| 1985-09-17 | 421 | 421 | 395 | 401 | 96,000 | 2,005 |
| 1985-09-12 | 471 | 471 | 462 | 462 | 41,000 | 2,310 |
| 1985-09-11 | 482 | 500 | 471 | 471 | 71,000 | 2,355 |
| 1985-09-10 | 447 | 482 | 447 | 482 | 134,000 | 2,410 |
| 1985-09-09 | 447 | 450 | 447 | 450 | 237,000 | 2,250 |
| 1985-09-06 | 594 | 594 | 582 | 582 | 136,000 | 2,910 |
| 1985-09-05 | 540 | 584 | 540 | 584 | 624,000 | 2,920 |
| 1985-09-04 | 530 | 544 | 516 | 540 | 858,000 | 2,700 |
| 1985-09-03 | 480 | 535 | 475 | 515 | 1,328,000 | 2,575 |
| 1985-09-02 | 430 | 460 | 429 | 460 | 619,000 | 2,300 |
| 1985-08-31 | 367 | 421 | 367 | 410 | 659,000 | 2,050 |
| 1985-08-30 | 360 | 405 | 360 | 377 | 847,000 | 1,885 |
| 1985-08-29 | 319 | 376 | 310 | 360 | 721,000 | 1,800 |
| 1985-08-28 | 286 | 320 | 286 | 320 | 396,000 | 1,600 |
| 1985-08-27 | 270 | 288 | 261 | 288 | 111,000 | 1,440 |
| 1985-08-26 | 270 | 273 | 270 | 272 | 57,000 | 1,360 |
| 1985-08-24 | 253 | 265 | 253 | 256 | 39,000 | 1,280 |
| 1985-08-23 | 248 | 250 | 248 | 250 | 44,000 | 1,250 |
| 1985-08-22 | 249 | 249 | 247 | 248 | 12,000 | 1,240 |
| 1985-08-21 | 244 | 244 | 235 | 235 | 3,000 | 1,175 |
| 1985-08-20 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1985-08-17 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 1985-08-16 | 240 | 240 | 237 | 237 | 5,000 | 1,185 |
| 1985-08-15 | 248 | 248 | 245 | 245 | 8,000 | 1,225 |
| 1985-08-14 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1985-08-09 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1985-08-08 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1985-08-07 | 255 | 255 | 248 | 248 | 23,000 | 1,240 |
| 1985-08-06 | 248 | 250 | 248 | 250 | 16,000 | 1,250 |
| 1985-08-05 | 245 | 245 | 245 | 245 | 11,000 | 1,225 |
| 1985-08-03 | 245 | 248 | 244 | 244 | 15,000 | 1,220 |
| 1985-08-02 | 249 | 250 | 249 | 250 | 5,000 | 1,250 |
| 1985-08-01 | 235 | 250 | 235 | 250 | 42,000 | 1,250 |
| 1985-07-31 | 231 | 233 | 230 | 233 | 35,000 | 1,165 |
| 1985-07-30 | 235 | 235 | 230 | 230 | 17,000 | 1,150 |
| 1985-07-29 | 250 | 250 | 222 | 222 | 53,000 | 1,110 |
| 1985-07-27 | 254 | 254 | 250 | 250 | 61,000 | 1,250 |
| 1985-07-26 | 260 | 265 | 259 | 260 | 132,000 | 1,300 |
| 1985-07-25 | 249 | 259 | 249 | 258 | 117,000 | 1,290 |
| 1985-07-24 | 238 | 243 | 236 | 243 | 62,000 | 1,215 |
| 1985-07-23 | 235 | 240 | 231 | 235 | 93,000 | 1,175 |
| 1985-07-22 | 219 | 220 | 219 | 220 | 19,000 | 1,100 |
| 1985-07-20 | 217 | 219 | 217 | 219 | 5,000 | 1,095 |
| 1985-07-19 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1985-07-18 | 216 | 216 | 215 | 215 | 15,000 | 1,075 |
| 1985-07-17 | 218 | 218 | 216 | 218 | 8,000 | 1,090 |
| 1985-07-16 | 216 | 218 | 216 | 218 | 10,000 | 1,090 |
| 1985-07-15 | 219 | 219 | 219 | 219 | 4,000 | 1,095 |
| 1985-07-12 | 219 | 219 | 215 | 215 | 13,000 | 1,075 |
| 1985-07-10 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 1985-07-09 | 220 | 220 | 206 | 206 | 15,000 | 1,030 |
| 1985-07-08 | 223 | 224 | 223 | 224 | 4,000 | 1,120 |
| 1985-07-05 | 224 | 224 | 223 | 223 | 8,000 | 1,115 |
| 1985-07-04 | 220 | 225 | 220 | 225 | 14,000 | 1,125 |
| 1985-07-03 | 219 | 223 | 218 | 220 | 14,000 | 1,100 |
| 1985-07-02 | 225 | 225 | 219 | 219 | 8,000 | 1,095 |
| 1985-07-01 | 228 | 229 | 225 | 225 | 4,000 | 1,125 |
| 1985-06-29 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 1985-06-28 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 1985-06-27 | 215 | 216 | 213 | 216 | 6,000 | 1,080 |
| 1985-06-26 | 218 | 218 | 210 | 210 | 11,000 | 1,050 |
| 1985-06-24 | 229 | 229 | 217 | 217 | 8,000 | 1,085 |
| 1985-06-22 | 229 | 230 | 229 | 230 | 9,000 | 1,150 |
| 1985-06-21 | 226 | 230 | 226 | 230 | 10,000 | 1,150 |
| 1985-06-20 | 230 | 237 | 229 | 237 | 44,000 | 1,185 |
| 1985-06-19 | 223 | 229 | 223 | 229 | 28,000 | 1,145 |
| 1985-06-18 | 229 | 229 | 221 | 227 | 16,000 | 1,135 |
| 1985-06-17 | 232 | 232 | 217 | 217 | 41,000 | 1,085 |
| 1985-06-15 | 240 | 240 | 230 | 230 | 89,000 | 1,150 |
| 1985-06-14 | 217 | 241 | 213 | 236 | 211,000 | 1,180 |
| 1985-06-13 | 214 | 215 | 210 | 215 | 11,000 | 1,075 |
| 1985-06-12 | 215 | 215 | 209 | 215 | 15,000 | 1,075 |
| 1985-06-10 | 220 | 220 | 208 | 210 | 15,000 | 1,050 |
| 1985-06-07 | 198 | 220 | 198 | 220 | 24,000 | 1,100 |
| 1985-06-06 | 201 | 201 | 200 | 200 | 13,000 | 1,000 |
| 1985-06-05 | 192 | 198 | 190 | 198 | 11,000 | 990 |
| 1985-06-04 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1985-06-03 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1985-06-01 | 200 | 202 | 200 | 202 | 10,000 | 1,010 |
| 1985-05-31 | 205 | 205 | 201 | 201 | 4,000 | 1,005 |
| 1985-05-30 | 206 | 206 | 206 | 206 | 7,000 | 1,030 |
| 1985-05-29 | 211 | 211 | 208 | 208 | 8,000 | 1,040 |
| 1985-05-28 | 210 | 211 | 210 | 211 | 15,000 | 1,055 |
| 1985-05-27 | 208 | 210 | 208 | 208 | 16,000 | 1,040 |
| 1985-05-25 | 207 | 207 | 207 | 207 | 12,000 | 1,035 |
| 1985-05-24 | 206 | 206 | 201 | 206 | 8,000 | 1,030 |
| 1985-05-23 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1985-05-22 | 207 | 207 | 207 | 207 | 5,000 | 1,035 |
| 1985-05-21 | 207 | 208 | 206 | 208 | 9,000 | 1,040 |
| 1985-05-20 | 207 | 208 | 207 | 208 | 5,000 | 1,040 |
| 1985-05-18 | 201 | 201 | 200 | 201 | 9,000 | 1,005 |
| 1985-05-17 | 207 | 207 | 206 | 207 | 3,000 | 1,035 |
| 1985-05-16 | 205 | 206 | 205 | 206 | 5,000 | 1,030 |
| 1985-05-15 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 1985-05-14 | 199 | 210 | 199 | 208 | 12,000 | 1,040 |
| 1985-05-13 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1985-05-07 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1985-05-04 | 200 | 200 | 191 | 191 | 4,000 | 955 |
| 1985-05-02 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1985-04-30 | 197 | 197 | 190 | 190 | 3,000 | 950 |
| 1985-04-25 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1985-04-24 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 1985-04-22 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 1985-04-20 | 195 | 195 | 193 | 193 | 4,000 | 965 |
| 1985-04-17 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 1985-04-16 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 1985-04-15 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 1985-04-12 | 198 | 198 | 198 | 198 | 5,000 | 990 |
| 1985-04-11 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1985-04-09 | 202 | 202 | 200 | 200 | 7,000 | 1,000 |
| 1985-04-08 | 195 | 205 | 195 | 205 | 14,000 | 1,025 |
| 1985-04-06 | 205 | 205 | 200 | 200 | 8,000 | 1,000 |
| 1985-04-05 | 204 | 206 | 204 | 205 | 12,000 | 1,025 |
| 1985-04-04 | 194 | 200 | 194 | 197 | 14,000 | 985 |
| 1985-04-03 | 191 | 191 | 191 | 191 | 11,000 | 955 |
| 1985-04-02 | 199 | 199 | 190 | 190 | 12,000 | 950 |
| 1985-04-01 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1985-03-29 | 195 | 196 | 195 | 196 | 16,000 | 980 |
| 1985-03-27 | 196 | 204 | 196 | 204 | 7,000 | 1,020 |
| 1985-03-26 | 198 | 198 | 195 | 195 | 22,000 | 975 |
| 1985-03-25 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 1985-03-22 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1985-03-20 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1985-03-19 | 198 | 198 | 195 | 195 | 7,000 | 975 |
| 1985-03-18 | 200 | 204 | 200 | 204 | 7,000 | 1,020 |
| 1985-03-16 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1985-03-15 | 209 | 209 | 207 | 207 | 6,000 | 1,035 |
| 1985-03-14 | 210 | 210 | 208 | 208 | 10,000 | 1,040 |
| 1985-03-13 | 204 | 212 | 200 | 210 | 28,000 | 1,050 |
| 1985-03-12 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1985-03-11 | 203 | 204 | 195 | 195 | 21,000 | 975 |
| 1985-03-08 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1985-03-07 | 209 | 209 | 200 | 205 | 18,000 | 1,025 |
| 1985-03-06 | 204 | 205 | 204 | 205 | 4,000 | 1,025 |
| 1985-03-05 | 200 | 200 | 195 | 195 | 6,000 | 975 |
| 1985-03-04 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1985-03-02 | 197 | 197 | 196 | 196 | 6,000 | 980 |
| 1985-03-01 | 203 | 203 | 201 | 202 | 16,000 | 1,010 |
| 1985-02-28 | 215 | 215 | 200 | 214 | 58,000 | 1,070 |
| 1985-02-27 | 200 | 217 | 200 | 217 | 124,000 | 1,085 |
| 1985-02-26 | 199 | 205 | 195 | 195 | 100,000 | 975 |
| 1985-02-25 | 197 | 200 | 197 | 197 | 15,000 | 985 |
| 1985-02-23 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 1985-02-22 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 1985-02-21 | 200 | 200 | 195 | 195 | 11,000 | 975 |
| 1985-02-20 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1985-02-19 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1985-02-15 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 1985-02-14 | 190 | 203 | 190 | 201 | 19,000 | 1,005 |
| 1985-02-08 | 190 | 190 | 183 | 183 | 2,000 | 915 |
| 1985-02-06 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1985-02-05 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 1985-02-04 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 1985-02-02 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1985-02-01 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1985-01-31 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1985-01-30 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1985-01-29 | 204 | 204 | 199 | 199 | 5,000 | 995 |
| 1985-01-28 | 201 | 201 | 201 | 201 | 8,000 | 1,005 |
| 1985-01-26 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1985-01-25 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1985-01-23 | 202 | 202 | 200 | 200 | 5,000 | 1,000 |
| 1985-01-22 | 207 | 207 | 203 | 203 | 6,000 | 1,015 |
| 1985-01-21 | 208 | 208 | 208 | 208 | 5,000 | 1,040 |
| 1985-01-19 | 208 | 208 | 202 | 202 | 6,000 | 1,010 |
| 1985-01-18 | 200 | 204 | 200 | 201 | 4,000 | 1,005 |
| 1985-01-17 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1985-01-14 | 208 | 210 | 200 | 200 | 22,000 | 1,000 |
| 1985-01-11 | 198 | 210 | 197 | 208 | 27,000 | 1,040 |
| 1985-01-10 | 197 | 197 | 197 | 197 | 15,000 | 985 |
| 1985-01-09 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 1985-01-08 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 1985-01-04 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株