5189 櫻護謨(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 405 | 405 | 399 | 399 | 4,000 | 1,995 |
| 1986-12-26 | 401 | 402 | 400 | 400 | 7,000 | 2,000 |
| 1986-12-25 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1986-12-24 | 402 | 408 | 400 | 400 | 10,000 | 2,000 |
| 1986-12-23 | 404 | 404 | 400 | 400 | 10,000 | 2,000 |
| 1986-12-22 | 381 | 385 | 380 | 385 | 11,000 | 1,925 |
| 1986-12-19 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1986-12-18 | 392 | 392 | 390 | 390 | 5,000 | 1,950 |
| 1986-12-17 | 390 | 391 | 390 | 390 | 5,000 | 1,950 |
| 1986-12-16 | 401 | 401 | 390 | 391 | 5,000 | 1,955 |
| 1986-12-15 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 1986-12-10 | 399 | 399 | 398 | 398 | 2,000 | 1,990 |
| 1986-12-09 | 398 | 409 | 398 | 398 | 10,000 | 1,990 |
| 1986-12-08 | 390 | 400 | 384 | 397 | 15,000 | 1,985 |
| 1986-12-06 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 1986-12-05 | 428 | 428 | 415 | 415 | 9,000 | 2,075 |
| 1986-12-04 | 420 | 433 | 420 | 432 | 11,000 | 2,160 |
| 1986-12-03 | 410 | 410 | 409 | 410 | 9,000 | 2,050 |
| 1986-12-02 | 404 | 407 | 400 | 400 | 12,000 | 2,000 |
| 1986-12-01 | 402 | 402 | 402 | 402 | 6,000 | 2,010 |
| 1986-11-28 | 381 | 382 | 381 | 382 | 5,000 | 1,910 |
| 1986-11-27 | 396 | 397 | 386 | 386 | 7,000 | 1,930 |
| 1986-11-26 | 415 | 415 | 395 | 395 | 13,000 | 1,975 |
| 1986-11-22 | 420 | 430 | 412 | 412 | 18,000 | 2,060 |
| 1986-11-21 | 415 | 415 | 410 | 410 | 7,000 | 2,050 |
| 1986-11-20 | 409 | 415 | 409 | 415 | 5,000 | 2,075 |
| 1986-11-14 | 428 | 432 | 419 | 429 | 41,000 | 2,145 |
| 1986-11-13 | 429 | 433 | 420 | 433 | 46,000 | 2,165 |
| 1986-11-12 | 397 | 415 | 396 | 414 | 16,000 | 2,070 |
| 1986-11-11 | 380 | 380 | 380 | 380 | 11,000 | 1,900 |
| 1986-11-10 | 380 | 382 | 380 | 382 | 7,000 | 1,910 |
| 1986-11-07 | 387 | 387 | 376 | 380 | 20,000 | 1,900 |
| 1986-11-05 | 406 | 406 | 402 | 402 | 10,000 | 2,010 |
| 1986-11-04 | 403 | 410 | 403 | 409 | 12,000 | 2,045 |
| 1986-11-01 | 396 | 413 | 390 | 413 | 26,000 | 2,065 |
| 1986-10-31 | 420 | 435 | 415 | 415 | 57,000 | 2,075 |
| 1986-10-30 | 413 | 415 | 410 | 415 | 54,000 | 2,075 |
| 1986-10-29 | 343 | 378 | 343 | 378 | 78,000 | 1,890 |
| 1986-10-28 | 336 | 348 | 333 | 348 | 32,000 | 1,740 |
| 1986-10-27 | 331 | 331 | 331 | 331 | 6,000 | 1,655 |
| 1986-10-25 | 311 | 311 | 308 | 311 | 4,000 | 1,555 |
| 1986-10-24 | 305 | 306 | 305 | 306 | 11,000 | 1,530 |
| 1986-10-23 | 306 | 306 | 303 | 305 | 13,000 | 1,525 |
| 1986-10-22 | 310 | 310 | 303 | 305 | 17,000 | 1,525 |
| 1986-10-20 | 305 | 305 | 300 | 305 | 32,000 | 1,525 |
| 1986-10-17 | 312 | 316 | 308 | 308 | 31,000 | 1,540 |
| 1986-10-16 | 320 | 322 | 305 | 308 | 24,000 | 1,540 |
| 1986-10-15 | 337 | 337 | 316 | 316 | 25,000 | 1,580 |
| 1986-10-14 | 349 | 350 | 341 | 344 | 20,000 | 1,720 |
| 1986-10-13 | 357 | 357 | 350 | 350 | 25,000 | 1,750 |
| 1986-10-09 | 379 | 380 | 355 | 355 | 13,000 | 1,775 |
| 1986-10-08 | 380 | 380 | 377 | 379 | 18,000 | 1,895 |
| 1986-10-07 | 385 | 390 | 380 | 384 | 22,000 | 1,920 |
| 1986-10-06 | 385 | 386 | 385 | 385 | 11,000 | 1,925 |
| 1986-10-04 | 386 | 390 | 386 | 390 | 12,000 | 1,950 |
| 1986-10-03 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1986-09-30 | 411 | 411 | 411 | 411 | 9,000 | 2,055 |
| 1986-09-29 | 424 | 424 | 414 | 414 | 3,000 | 2,070 |
| 1986-09-27 | 425 | 430 | 425 | 430 | 6,000 | 2,150 |
| 1986-09-26 | 410 | 430 | 408 | 425 | 46,000 | 2,125 |
| 1986-09-24 | 429 | 429 | 428 | 428 | 14,000 | 2,140 |
| 1986-09-18 | 455 | 460 | 455 | 460 | 11,000 | 2,300 |
| 1986-09-10 | 540 | 540 | 530 | 530 | 28,000 | 2,650 |
| 1986-09-09 | 528 | 530 | 528 | 530 | 7,000 | 2,650 |
| 1986-09-01 | 639 | 639 | 638 | 638 | 6,000 | 3,190 |
| 1986-08-30 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 1986-08-29 | 640 | 650 | 635 | 650 | 20,000 | 3,250 |
| 1986-08-21 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1986-08-20 | 650 | 650 | 638 | 645 | 39,000 | 3,225 |
| 1986-08-18 | 680 | 681 | 677 | 680 | 24,000 | 3,400 |
| 1986-08-15 | 685 | 685 | 678 | 680 | 18,000 | 3,400 |
| 1986-08-14 | 660 | 685 | 660 | 680 | 44,000 | 3,400 |
| 1986-08-13 | 665 | 670 | 660 | 660 | 22,000 | 3,300 |
| 1986-08-12 | 661 | 680 | 661 | 665 | 17,000 | 3,325 |
| 1986-08-11 | 690 | 690 | 660 | 660 | 13,000 | 3,300 |
| 1986-08-08 | 685 | 685 | 680 | 680 | 11,000 | 3,400 |
| 1986-08-07 | 635 | 650 | 635 | 650 | 38,000 | 3,250 |
| 1986-08-06 | 640 | 645 | 638 | 639 | 25,000 | 3,195 |
| 1986-08-05 | 669 | 669 | 660 | 660 | 10,000 | 3,300 |
| 1986-08-04 | 695 | 695 | 690 | 694 | 4,000 | 3,470 |
| 1986-08-02 | 695 | 695 | 695 | 695 | 9,000 | 3,475 |
| 1986-08-01 | 689 | 715 | 689 | 705 | 36,000 | 3,525 |
| 1986-07-29 | 730 | 731 | 729 | 729 | 25,000 | 3,645 |
| 1986-07-28 | 720 | 730 | 710 | 730 | 21,000 | 3,650 |
| 1986-07-26 | 729 | 745 | 729 | 730 | 49,000 | 3,650 |
| 1986-07-24 | 810 | 810 | 799 | 799 | 36,000 | 3,995 |
| 1986-07-23 | 778 | 820 | 778 | 820 | 58,000 | 4,100 |
| 1986-07-22 | 800 | 828 | 790 | 828 | 69,000 | 4,140 |
| 1986-07-21 | 839 | 855 | 837 | 852 | 58,000 | 4,260 |
| 1986-07-19 | 859 | 859 | 849 | 849 | 20,000 | 4,245 |
| 1986-07-18 | 860 | 890 | 860 | 866 | 125,000 | 4,330 |
| 1986-07-17 | 889 | 889 | 865 | 870 | 162,000 | 4,350 |
| 1986-07-16 | 799 | 890 | 799 | 869 | 233,000 | 4,345 |
| 1986-07-15 | 795 | 806 | 776 | 805 | 232,000 | 4,025 |
| 1986-07-14 | 740 | 785 | 738 | 785 | 284,000 | 3,925 |
| 1986-07-11 | 760 | 765 | 733 | 740 | 188,000 | 3,700 |
| 1986-07-10 | 750 | 775 | 726 | 750 | 217,000 | 3,750 |
| 1986-07-09 | 749 | 785 | 746 | 770 | 359,000 | 3,850 |
| 1986-07-08 | 655 | 715 | 655 | 715 | 168,000 | 3,575 |
| 1986-07-07 | 665 | 690 | 660 | 665 | 105,000 | 3,325 |
| 1986-07-05 | 712 | 712 | 680 | 699 | 96,000 | 3,495 |
| 1986-07-04 | 700 | 735 | 665 | 702 | 657,000 | 3,510 |
| 1986-07-03 | 580 | 690 | 574 | 688 | 959,000 | 3,440 |
| 1986-07-02 | 517 | 591 | 517 | 590 | 495,000 | 2,950 |
| 1986-07-01 | 514 | 545 | 512 | 525 | 351,000 | 2,625 |
| 1986-06-30 | 515 | 520 | 491 | 510 | 96,000 | 2,550 |
| 1986-06-28 | 510 | 510 | 500 | 505 | 76,000 | 2,525 |
| 1986-06-25 | 445 | 445 | 445 | 445 | 33,000 | 2,225 |
| 1986-06-24 | 492 | 492 | 459 | 459 | 27,000 | 2,295 |
| 1986-06-23 | 484 | 499 | 484 | 487 | 29,000 | 2,435 |
| 1986-06-21 | 493 | 493 | 488 | 488 | 5,000 | 2,440 |
| 1986-06-20 | 513 | 513 | 490 | 496 | 58,000 | 2,480 |
| 1986-06-19 | 518 | 540 | 510 | 523 | 243,000 | 2,615 |
| 1986-06-18 | 489 | 520 | 489 | 519 | 196,000 | 2,595 |
| 1986-06-17 | 443 | 455 | 443 | 454 | 17,000 | 2,270 |
| 1986-06-16 | 455 | 455 | 441 | 441 | 45,000 | 2,205 |
| 1986-06-13 | 455 | 458 | 450 | 450 | 22,000 | 2,250 |
| 1986-06-12 | 444 | 455 | 444 | 455 | 41,000 | 2,275 |
| 1986-06-11 | 465 | 475 | 459 | 459 | 96,000 | 2,295 |
| 1986-06-10 | 460 | 470 | 455 | 465 | 78,000 | 2,325 |
| 1986-06-09 | 439 | 439 | 424 | 424 | 36,000 | 2,120 |
| 1986-06-06 | 410 | 419 | 407 | 419 | 37,000 | 2,095 |
| 1986-06-05 | 425 | 428 | 415 | 415 | 20,000 | 2,075 |
| 1986-06-04 | 416 | 425 | 416 | 425 | 8,000 | 2,125 |
| 1986-06-03 | 421 | 421 | 413 | 413 | 7,000 | 2,065 |
| 1986-06-02 | 430 | 430 | 427 | 427 | 5,000 | 2,135 |
| 1986-05-31 | 422 | 429 | 420 | 420 | 26,000 | 2,100 |
| 1986-05-30 | 430 | 431 | 425 | 425 | 16,000 | 2,125 |
| 1986-05-29 | 445 | 445 | 420 | 420 | 27,000 | 2,100 |
| 1986-05-28 | 440 | 450 | 435 | 450 | 23,000 | 2,250 |
| 1986-05-27 | 465 | 465 | 440 | 440 | 15,000 | 2,200 |
| 1986-05-26 | 464 | 464 | 461 | 461 | 16,000 | 2,305 |
| 1986-05-24 | 446 | 446 | 439 | 439 | 6,000 | 2,195 |
| 1986-05-23 | 455 | 455 | 431 | 435 | 35,000 | 2,175 |
| 1986-05-22 | 465 | 465 | 450 | 450 | 38,000 | 2,250 |
| 1986-05-21 | 476 | 480 | 470 | 479 | 338,000 | 2,395 |
| 1986-05-20 | 459 | 482 | 455 | 465 | 176,000 | 2,325 |
| 1986-05-19 | 415 | 435 | 415 | 434 | 127,000 | 2,170 |
| 1986-05-17 | 409 | 410 | 400 | 410 | 18,000 | 2,050 |
| 1986-05-16 | 395 | 415 | 395 | 410 | 22,000 | 2,050 |
| 1986-05-15 | 412 | 412 | 400 | 400 | 30,000 | 2,000 |
| 1986-05-14 | 400 | 415 | 396 | 410 | 53,000 | 2,050 |
| 1986-05-13 | 390 | 408 | 390 | 400 | 67,000 | 2,000 |
| 1986-05-12 | 390 | 391 | 385 | 387 | 56,000 | 1,935 |
| 1986-05-09 | 381 | 385 | 381 | 385 | 31,000 | 1,925 |
| 1986-05-08 | 385 | 385 | 380 | 380 | 26,000 | 1,900 |
| 1986-05-07 | 385 | 390 | 385 | 385 | 9,000 | 1,925 |
| 1986-05-02 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1986-05-01 | 411 | 411 | 408 | 408 | 4,000 | 2,040 |
| 1986-04-30 | 407 | 407 | 406 | 406 | 5,000 | 2,030 |
| 1986-04-28 | 383 | 407 | 383 | 407 | 15,000 | 2,035 |
| 1986-04-26 | 378 | 378 | 378 | 378 | 3,000 | 1,890 |
| 1986-04-25 | 376 | 377 | 376 | 377 | 8,000 | 1,885 |
| 1986-04-24 | 375 | 376 | 375 | 376 | 8,000 | 1,880 |
| 1986-04-23 | 386 | 387 | 375 | 375 | 34,000 | 1,875 |
| 1986-04-22 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1986-04-21 | 386 | 390 | 385 | 385 | 5,000 | 1,925 |
| 1986-04-18 | 391 | 391 | 390 | 390 | 5,000 | 1,950 |
| 1986-04-17 | 391 | 391 | 390 | 390 | 4,000 | 1,950 |
| 1986-04-16 | 410 | 410 | 390 | 400 | 26,000 | 2,000 |
| 1986-04-15 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 1986-04-14 | 399 | 409 | 399 | 409 | 14,000 | 2,045 |
| 1986-04-11 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1986-04-10 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1986-04-09 | 411 | 411 | 405 | 405 | 10,000 | 2,025 |
| 1986-04-07 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1986-04-05 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1986-04-04 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 1986-04-03 | 383 | 383 | 383 | 383 | 10,000 | 1,915 |
| 1986-04-02 | 409 | 409 | 393 | 393 | 5,000 | 1,965 |
| 1986-04-01 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1986-03-31 | 420 | 422 | 420 | 421 | 5,000 | 2,105 |
| 1986-03-28 | 410 | 416 | 410 | 416 | 18,000 | 2,080 |
| 1986-03-26 | 450 | 450 | 449 | 449 | 5,000 | 2,245 |
| 1986-03-25 | 457 | 460 | 450 | 450 | 34,000 | 2,250 |
| 1986-03-24 | 435 | 472 | 425 | 472 | 87,000 | 2,360 |
| 1986-03-22 | 458 | 460 | 445 | 445 | 39,000 | 2,225 |
| 1986-03-20 | 472 | 480 | 457 | 457 | 41,000 | 2,285 |
| 1986-03-19 | 431 | 471 | 431 | 469 | 93,000 | 2,345 |
| 1986-03-18 | 421 | 435 | 420 | 434 | 45,000 | 2,170 |
| 1986-03-17 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1986-03-15 | 399 | 400 | 391 | 395 | 37,000 | 1,975 |
| 1986-03-14 | 428 | 430 | 400 | 400 | 27,000 | 2,000 |
| 1986-03-13 | 445 | 447 | 430 | 430 | 98,000 | 2,150 |
| 1986-03-12 | 427 | 428 | 426 | 428 | 63,000 | 2,140 |
| 1986-03-11 | 373 | 399 | 373 | 393 | 67,000 | 1,965 |
| 1986-03-10 | 373 | 373 | 370 | 370 | 22,000 | 1,850 |
| 1986-03-07 | 340 | 352 | 340 | 348 | 18,000 | 1,740 |
| 1986-03-06 | 333 | 342 | 333 | 342 | 4,000 | 1,710 |
| 1986-03-05 | 351 | 351 | 346 | 346 | 6,000 | 1,730 |
| 1986-03-04 | 355 | 355 | 347 | 352 | 17,000 | 1,760 |
| 1986-03-03 | 355 | 360 | 355 | 355 | 19,000 | 1,775 |
| 1986-02-28 | 348 | 348 | 347 | 347 | 7,000 | 1,735 |
| 1986-02-27 | 357 | 357 | 357 | 357 | 5,000 | 1,785 |
| 1986-02-26 | 357 | 357 | 347 | 347 | 10,000 | 1,735 |
| 1986-02-25 | 345 | 347 | 343 | 347 | 6,000 | 1,735 |
| 1986-02-22 | 336 | 336 | 336 | 336 | 5,000 | 1,680 |
| 1986-02-21 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 1986-02-20 | 358 | 358 | 355 | 355 | 7,000 | 1,775 |
| 1986-02-19 | 355 | 360 | 355 | 355 | 5,000 | 1,775 |
| 1986-02-18 | 369 | 369 | 362 | 362 | 8,000 | 1,810 |
| 1986-02-17 | 355 | 361 | 355 | 360 | 5,000 | 1,800 |
| 1986-02-15 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 1986-02-14 | 350 | 356 | 350 | 355 | 24,000 | 1,775 |
| 1986-02-13 | 336 | 336 | 335 | 335 | 7,000 | 1,675 |
| 1986-02-12 | 340 | 340 | 335 | 335 | 5,000 | 1,675 |
| 1986-02-10 | 345 | 347 | 345 | 345 | 15,000 | 1,725 |
| 1986-02-07 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 1986-02-05 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1986-02-04 | 354 | 355 | 354 | 355 | 5,000 | 1,775 |
| 1986-02-03 | 346 | 355 | 346 | 355 | 2,000 | 1,775 |
| 1986-02-01 | 355 | 355 | 346 | 346 | 5,000 | 1,730 |
| 1986-01-31 | 345 | 355 | 345 | 355 | 4,000 | 1,775 |
| 1986-01-30 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
| 1986-01-29 | 360 | 370 | 359 | 361 | 27,000 | 1,805 |
| 1986-01-27 | 332 | 335 | 331 | 335 | 7,000 | 1,675 |
| 1986-01-25 | 339 | 339 | 331 | 331 | 4,000 | 1,655 |
| 1986-01-24 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 1986-01-23 | 350 | 355 | 350 | 353 | 13,000 | 1,765 |
| 1986-01-21 | 339 | 339 | 330 | 330 | 8,000 | 1,650 |
| 1986-01-20 | 347 | 349 | 344 | 344 | 5,000 | 1,720 |
| 1986-01-18 | 350 | 356 | 350 | 356 | 16,000 | 1,780 |
| 1986-01-16 | 380 | 380 | 358 | 370 | 28,000 | 1,850 |
| 1986-01-14 | 370 | 379 | 370 | 379 | 56,000 | 1,895 |
| 1986-01-13 | 355 | 355 | 346 | 355 | 48,000 | 1,775 |
| 1986-01-10 | 320 | 339 | 320 | 336 | 29,000 | 1,680 |
| 1986-01-09 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 1986-01-08 | 327 | 327 | 320 | 320 | 33,000 | 1,600 |
| 1986-01-07 | 313 | 320 | 313 | 320 | 10,000 | 1,600 |
| 1986-01-06 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
