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
1985-12-273203203103105,0001,550
1985-12-2632532732032021,0001,600
1985-12-2531632531632112,0001,605
1985-12-2431531530630623,0001,530
1985-12-233053053053056,0001,525
1985-12-213103103053055,0001,525
1985-12-203143143143144,0001,570
1985-12-1931131130631110,0001,555
1985-12-183103103103103,0001,550
1985-12-173023053023052,0001,525
1985-12-163103103023024,0001,510
1985-12-133093093093092,0001,545
1985-12-123153153153151,0001,575
1985-12-063023023023023,0001,510
1985-12-053153153023029,0001,510
1985-12-0430231030030710,0001,535
1985-12-033153153073074,0001,535
1985-12-023103153103154,0001,575
1985-11-303003013003004,0001,500
1985-11-293013012953006,0001,500
1985-11-282903002883005,0001,500
1985-11-273053052902904,0001,450
1985-11-262992992952954,0001,475
1985-11-252872872872873,0001,435
1985-11-2229629628028115,0001,405
1985-11-2130030029629612,0001,480
1985-11-2030230230030014,0001,500
1985-11-1930130530130511,0001,525
1985-11-183043053033056,0001,525
1985-11-163033033033031,0001,515
1985-11-1531631630830810,0001,540
1985-11-143013163013159,0001,575
1985-11-1330130630030053,0001,500
1985-11-1230530529830028,0001,500
1985-11-0830230630230615,0001,530
1985-11-0732532731531517,0001,575
1985-11-0632832832832824,0001,640
1985-11-0531231229829813,0001,490
1985-11-023203203123126,0001,560
1985-11-0133533832032017,0001,600
1985-10-3130432530032518,0001,625
1985-10-3030330329030017,0001,500
1985-10-293033033033032,0001,515
1985-10-2630430430230215,0001,510
1985-10-2530530530430414,0001,520
1985-10-2431932031431512,0001,575
1985-10-233113173103147,0001,570
1985-10-2231131230030186,0001,505
1985-10-2132532530630619,0001,530
1985-10-1932832932532517,0001,625
1985-10-1830932530932026,0001,600
1985-10-1730730830730852,0001,540
1985-10-153383383383381,0001,690
1985-10-1434834833833811,0001,690
1985-10-1135035335035014,0001,750
1985-10-093483483483485,0001,740
1985-10-083523523493496,0001,745
1985-10-0734034234034216,0001,710
1985-10-0431731731731715,0001,585
1985-10-0332733532632721,0001,635
1985-10-0232632632632616,0001,630
1985-10-0134934934934929,0001,745
1985-09-303643653643656,0001,825
1985-09-283653703653704,0001,850
1985-09-2738038136537023,0001,850
1985-09-2637938036837628,0001,880
1985-09-2541542037537534,0001,875
1985-09-2440042140042034,0002,100
1985-09-2035737235636749,0001,835
1985-09-1938038036036237,0001,810
1985-09-1840240238538583,0001,925
1985-09-1742142139540196,0002,005
1985-09-1247147146246241,0002,310
1985-09-1148250047147171,0002,355
1985-09-10447482447482134,0002,410
1985-09-09447450447450237,0002,250
1985-09-06594594582582136,0002,910
1985-09-05540584540584624,0002,920
1985-09-04530544516540858,0002,700
1985-09-034805354755151,328,0002,575
1985-09-02430460429460619,0002,300
1985-08-31367421367410659,0002,050
1985-08-30360405360377847,0001,885
1985-08-29319376310360721,0001,800
1985-08-28286320286320396,0001,600
1985-08-27270288261288111,0001,440
1985-08-2627027327027257,0001,360
1985-08-2425326525325639,0001,280
1985-08-2324825024825044,0001,250
1985-08-2224924924724812,0001,240
1985-08-212442442352353,0001,175
1985-08-202452452452452,0001,225
1985-08-172502502502509,0001,250
1985-08-162402402372375,0001,185
1985-08-152482482452458,0001,225
1985-08-142452452452453,0001,225
1985-08-092452452452453,0001,225
1985-08-082462462462461,0001,230
1985-08-0725525524824823,0001,240
1985-08-0624825024825016,0001,250
1985-08-0524524524524511,0001,225
1985-08-0324524824424415,0001,220
1985-08-022492502492505,0001,250
1985-08-0123525023525042,0001,250
1985-07-3123123323023335,0001,165
1985-07-3023523523023017,0001,150
1985-07-2925025022222253,0001,110
1985-07-2725425425025061,0001,250
1985-07-26260265259260132,0001,300
1985-07-25249259249258117,0001,290
1985-07-2423824323624362,0001,215
1985-07-2323524023123593,0001,175
1985-07-2221922021922019,0001,100
1985-07-202172192172195,0001,095
1985-07-192172172172171,0001,085
1985-07-1821621621521515,0001,075
1985-07-172182182162188,0001,090
1985-07-1621621821621810,0001,090
1985-07-152192192192194,0001,095
1985-07-1221921921521513,0001,075
1985-07-102192192192195,0001,095
1985-07-0922022020620615,0001,030
1985-07-082232242232244,0001,120
1985-07-052242242232238,0001,115
1985-07-0422022522022514,0001,125
1985-07-0321922321822014,0001,100
1985-07-022252252192198,0001,095
1985-07-012282292252254,0001,125
1985-06-292182182182181,0001,090
1985-06-282172172172172,0001,085
1985-06-272152162132166,0001,080
1985-06-2621821821021011,0001,050
1985-06-242292292172178,0001,085
1985-06-222292302292309,0001,150
1985-06-2122623022623010,0001,150
1985-06-2023023722923744,0001,185
1985-06-1922322922322928,0001,145
1985-06-1822922922122716,0001,135
1985-06-1723223221721741,0001,085
1985-06-1524024023023089,0001,150
1985-06-14217241213236211,0001,180
1985-06-1321421521021511,0001,075
1985-06-1221521520921515,0001,075
1985-06-1022022020821015,0001,050
1985-06-0719822019822024,0001,100
1985-06-0620120120020013,0001,000
1985-06-0519219819019811,000990
1985-06-042002002002005,0001,000
1985-06-032002002002005,0001,000
1985-06-0120020220020210,0001,010
1985-05-312052052012014,0001,005
1985-05-302062062062067,0001,030
1985-05-292112112082088,0001,040
1985-05-2821021121021115,0001,055
1985-05-2720821020820816,0001,040
1985-05-2520720720720712,0001,035
1985-05-242062062012068,0001,030
1985-05-232062062062061,0001,030
1985-05-222072072072075,0001,035
1985-05-212072082062089,0001,040
1985-05-202072082072085,0001,040
1985-05-182012012002019,0001,005
1985-05-172072072062073,0001,035
1985-05-162052062052065,0001,030
1985-05-152052052002005,0001,000
1985-05-1419921019920812,0001,040
1985-05-132002002002006,0001,000
1985-05-071931931931931,000965
1985-05-042002001911914,000955
1985-05-021981981981981,000990
1985-04-301971971901903,000950
1985-04-251901901901903,000950
1985-04-241931931931934,000965
1985-04-221931931931932,000965
1985-04-201951951931934,000965
1985-04-171951951951955,000975
1985-04-161981981981984,000990
1985-04-151981981981983,000990
1985-04-121981981981985,000990
1985-04-112032032032032,0001,015
1985-04-092022022002007,0001,000
1985-04-0819520519520514,0001,025
1985-04-062052052002008,0001,000
1985-04-0520420620420512,0001,025
1985-04-0419420019419714,000985
1985-04-0319119119119111,000955
1985-04-0219919919019012,000950
1985-04-011991991991993,000995
1985-03-2919519619519616,000980
1985-03-271962041962047,0001,020
1985-03-2619819819519522,000975
1985-03-251971971971971,000985
1985-03-221961961961962,000980
1985-03-201991991991991,000995
1985-03-191981981951957,000975
1985-03-182002042002047,0001,020
1985-03-162052052052053,0001,025
1985-03-152092092072076,0001,035
1985-03-1421021020820810,0001,040
1985-03-1320421220021028,0001,050
1985-03-121991991991993,000995
1985-03-1120320419519521,000975
1985-03-082052052052054,0001,025
1985-03-0720920920020518,0001,025
1985-03-062042052042054,0001,025
1985-03-052002001951956,000975
1985-03-042002002002003,0001,000
1985-03-021971971961966,000980
1985-03-0120320320120216,0001,010
1985-02-2821521520021458,0001,070
1985-02-27200217200217124,0001,085
1985-02-26199205195195100,000975
1985-02-2519720019719715,000985
1985-02-231971971971974,000985
1985-02-221971971971972,000985
1985-02-2120020019519511,000975
1985-02-202002002002002,0001,000
1985-02-192002002002002,0001,000
1985-02-152012012002003,0001,000
1985-02-1419020319020119,0001,005
1985-02-081901901831832,000915
1985-02-061901901901901,000950
1985-02-051981981981983,000990
1985-02-041811811811815,000905
1985-02-021991991991993,000995
1985-02-011991991991993,000995
1985-01-311991991991991,000995
1985-01-301991991991993,000995
1985-01-292042041991995,000995
1985-01-282012012012018,0001,005
1985-01-262012012012011,0001,005
1985-01-252002002002004,0001,000
1985-01-232022022002005,0001,000
1985-01-222072072032036,0001,015
1985-01-212082082082085,0001,040
1985-01-192082082022026,0001,010
1985-01-182002042002014,0001,005
1985-01-172002002002002,0001,000
1985-01-1420821020020022,0001,000
1985-01-1119821019720827,0001,040
1985-01-1019719719719715,000985
1985-01-091971971971973,000985
1985-01-081971971971973,000985
1985-01-042002002002003,0001,000

分割・併合履歴 : [2023-09-28]1株→2株 [2018-09-26]1株→0.1株