5189 櫻護謨(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	519	519	518	518	2,000	2,590
1987-12-26	521	521	521	521	1,000	2,605
1987-12-25	523	523	522	522	2,000	2,610
1987-12-24	530	530	521	521	8,000	2,605
1987-12-23	559	559	530	530	10,000	2,650
1987-12-21	598	600	598	599	7,000	2,995
1987-12-18	626	626	599	599	52,000	2,995
1987-12-17	561	600	561	600	43,000	3,000
1987-12-16	540	542	540	541	22,000	2,705
1987-12-15	516	516	510	510	8,000	2,550
1987-12-14	501	506	500	506	12,000	2,530
1987-12-11	505	506	501	501	14,000	2,505
1987-12-10	505	505	505	505	2,000	2,525
1987-12-09	502	509	500	505	10,000	2,525
1987-12-08	500	502	498	502	8,000	2,510
1987-12-07	504	504	500	500	6,000	2,500
1987-12-05	503	503	499	499	4,000	2,495
1987-12-04	499	499	498	499	5,000	2,495
1987-12-03	485	491	485	490	10,000	2,450
1987-12-02	500	500	471	471	36,000	2,355
1987-11-30	504	504	504	504	2,000	2,520
1987-11-28	500	505	500	505	4,000	2,525
1987-11-27	505	505	490	490	7,000	2,450
1987-11-26	500	505	500	505	3,000	2,525
1987-11-25	500	500	500	500	3,000	2,500
1987-11-24	490	490	490	490	1,000	2,450
1987-11-20	490	490	490	490	10,000	2,450
1987-11-17	500	500	495	495	5,000	2,475
1987-11-16	481	483	480	483	3,000	2,415
1987-11-13	471	480	471	480	4,000	2,400
1987-11-10	500	500	499	499	2,000	2,495
1987-11-09	500	500	500	500	1,000	2,500
1987-11-02	520	520	520	520	6,000	2,600
1987-10-30	480	481	480	481	8,000	2,405
1987-10-29	496	499	490	490	15,000	2,450
1987-10-28	505	505	505	505	3,000	2,525
1987-10-27	500	500	495	495	9,000	2,475
1987-10-26	539	540	520	520	8,000	2,600
1987-10-24	535	537	534	535	10,000	2,675
1987-10-23	550	552	535	535	14,000	2,675
1987-10-22	560	560	557	557	53,000	2,785
1987-10-20	520	521	499	500	29,000	2,500
1987-10-19	589	589	570	580	15,000	2,900
1987-10-16	600	600	590	590	12,000	2,950
1987-10-15	591	600	590	592	9,000	2,960
1987-10-14	583	600	583	584	13,000	2,920
1987-10-13	600	610	600	600	13,000	3,000
1987-10-12	601	601	600	600	7,000	3,000
1987-10-09	591	600	581	581	14,000	2,905
1987-10-08	630	630	580	580	39,000	2,900
1987-10-07	596	600	595	600	34,000	3,000
1987-10-05	635	635	625	625	12,000	3,125
1987-10-03	621	650	620	640	45,000	3,200
1987-10-02	601	622	601	620	35,000	3,100
1987-10-01	570	580	565	580	24,000	2,900
1987-09-30	560	565	550	560	42,000	2,800
1987-09-29	590	600	555	555	59,000	2,775
1987-09-28	520	580	518	580	229,000	2,900
1987-09-25	600	600	600	600	17,000	3,000
1987-09-22	810	820	800	800	47,000	4,000
1987-09-21	810	830	809	821	63,000	4,105
1987-09-18	799	810	794	810	109,000	4,050
1987-09-17	799	799	785	795	15,000	3,975
1987-09-16	794	800	783	798	54,000	3,990
1987-09-14	810	810	779	794	52,000	3,970
1987-09-11	809	820	770	795	110,000	3,975
1987-09-10	709	791	709	791	96,000	3,955
1987-09-09	650	710	650	710	48,000	3,550
1987-09-08	620	650	601	630	38,000	3,150
1987-09-07	690	690	648	648	44,000	3,240
1987-09-05	714	714	698	700	9,000	3,500
1987-09-04	698	724	698	719	47,000	3,595
1987-09-03	700	700	689	700	23,000	3,500
1987-09-02	728	728	700	700	40,000	3,500
1987-09-01	734	735	699	718	60,000	3,590
1987-08-31	729	730	711	711	146,000	3,555
1987-08-28	749	749	740	740	67,000	3,700
1987-08-27	760	767	698	740	269,000	3,700
1987-08-26	642	740	642	740	326,000	3,700
1987-08-25	611	660	596	640	165,000	3,200
1987-08-24	569	610	569	609	157,000	3,045
1987-08-22	500	556	500	549	41,000	2,745
1987-08-21	501	502	500	500	4,000	2,500
1987-08-20	507	507	500	500	8,000	2,500
1987-08-18	510	510	505	505	2,000	2,525
1987-08-17	510	510	510	510	1,000	2,550
1987-08-14	520	520	520	520	1,000	2,600
1987-08-13	510	510	510	510	2,000	2,550
1987-08-12	530	530	530	530	7,000	2,650
1987-08-11	530	530	500	500	5,000	2,500
1987-08-10	543	550	535	540	34,000	2,700
1987-08-07	510	545	510	541	34,000	2,705
1987-08-06	540	540	510	510	43,000	2,550
1987-08-05	500	535	500	535	69,000	2,675
1987-08-04	524	524	490	490	28,000	2,450
1987-08-03	501	529	501	529	38,000	2,645
1987-08-01	466	480	466	480	4,000	2,400
1987-07-31	466	466	466	466	3,000	2,330
1987-07-29	466	466	466	466	2,000	2,330
1987-07-28	470	470	470	470	4,000	2,350
1987-07-27	469	469	465	466	8,000	2,330
1987-07-24	470	470	470	470	3,000	2,350
1987-07-23	470	470	470	470	4,000	2,350
1987-07-22	480	480	480	480	8,000	2,400
1987-07-21	480	480	480	480	3,000	2,400
1987-07-20	501	501	490	490	10,000	2,450
1987-07-17	529	530	501	501	22,000	2,505
1987-07-16	519	545	519	529	79,000	2,645
1987-07-15	494	518	494	518	88,000	2,590
1987-07-14	470	490	470	490	14,000	2,450
1987-07-13	460	469	460	469	6,000	2,345
1987-07-10	460	460	450	460	18,000	2,300
1987-07-09	455	455	450	450	12,000	2,250
1987-07-08	453	453	450	450	18,000	2,250
1987-07-07	453	455	453	455	5,000	2,275
1987-07-06	459	459	454	454	5,000	2,270
1987-07-04	450	459	450	459	8,000	2,295
1987-07-03	453	453	450	450	13,000	2,250
1987-07-02	459	460	453	453	11,000	2,265
1987-06-30	461	461	453	460	12,000	2,300
1987-06-29	461	465	460	460	11,000	2,300
1987-06-27	450	452	450	452	8,000	2,260
1987-06-26	450	452	450	450	16,000	2,250
1987-06-25	433	450	433	440	14,000	2,200
1987-06-24	445	445	430	430	16,000	2,150
1987-06-23	460	460	450	450	10,000	2,250
1987-06-22	449	460	449	460	22,000	2,300
1987-06-17	500	500	500	500	19,000	2,500
1987-06-16	511	519	510	510	34,000	2,550
1987-06-15	520	521	501	501	32,000	2,505
1987-06-12	501	511	500	505	40,000	2,525
1987-06-11	530	556	490	490	125,000	2,450
1987-06-10	500	537	500	520	150,000	2,600
1987-06-09	461	505	461	484	133,000	2,420
1987-06-08	439	460	439	453	75,000	2,265
1987-06-06	434	435	434	435	19,000	2,175
1987-06-05	436	445	435	444	25,000	2,220
1987-06-04	447	447	434	435	30,000	2,175
1987-06-03	419	442	415	442	75,000	2,210
1987-06-02	389	415	389	415	34,000	2,075
1987-06-01	389	390	385	385	3,000	1,925
1987-05-30	381	390	381	390	3,000	1,950
1987-05-29	390	390	380	380	4,000	1,900
1987-05-28	380	380	380	380	9,000	1,900
1987-05-27	395	400	395	399	6,000	1,995
1987-05-26	390	390	385	385	10,000	1,925
1987-05-25	371	372	370	370	8,000	1,850
1987-05-23	381	381	381	381	3,000	1,905
1987-05-22	390	395	381	381	18,000	1,905
1987-05-21	398	398	380	393	24,000	1,965
1987-05-20	371	400	371	400	23,000	2,000
1987-05-19	371	391	370	370	33,000	1,850
1987-05-18	370	370	370	370	7,000	1,850
1987-05-15	350	350	350	350	3,000	1,750
1987-05-14	346	346	342	345	15,000	1,725
1987-05-13	350	350	350	350	1,000	1,750
1987-05-12	351	352	350	350	7,000	1,750
1987-05-11	350	351	346	346	6,000	1,730
1987-05-07	360	360	360	360	9,000	1,800
1987-05-06	350	353	350	353	5,000	1,765
1987-05-02	336	337	335	335	16,000	1,675
1987-05-01	341	341	335	335	11,000	1,675
1987-04-30	341	341	341	341	3,000	1,705
1987-04-28	341	341	341	341	8,000	1,705
1987-04-24	340	340	340	340	2,000	1,700
1987-04-23	353	353	345	345	12,000	1,725
1987-04-22	350	360	350	352	25,000	1,760
1987-04-21	349	350	344	350	12,000	1,750
1987-04-20	350	350	349	349	11,000	1,745
1987-04-17	350	350	341	350	30,000	1,750
1987-04-16	350	355	350	350	15,000	1,750
1987-04-15	356	356	355	355	5,000	1,775
1987-04-14	351	351	340	340	12,000	1,700
1987-04-13	352	352	352	352	2,000	1,760
1987-04-07	365	367	365	367	7,000	1,835
1987-04-06	381	381	378	378	6,000	1,890
1987-04-04	381	382	381	381	8,000	1,905
1987-04-03	395	395	390	390	5,000	1,950
1987-04-02	370	399	370	399	39,000	1,995
1987-04-01	364	380	364	380	14,000	1,900
1987-03-31	351	353	351	353	2,000	1,765
1987-03-30	354	355	349	349	8,000	1,745
1987-03-28	331	331	331	331	4,000	1,655
1987-03-27	331	331	331	331	2,000	1,655
1987-03-26	335	335	326	326	35,000	1,630
1987-03-25	336	337	336	336	33,000	1,680
1987-03-24	351	352	336	336	27,000	1,680
1987-03-23	356	356	350	350	18,000	1,750
1987-03-20	355	358	355	356	19,000	1,780
1987-03-19	357	360	356	356	21,000	1,780
1987-03-18	367	367	356	356	39,000	1,780
1987-03-17	370	370	366	366	32,000	1,830
1987-03-13	375	376	375	375	15,000	1,875
1987-03-12	376	380	375	375	28,000	1,875
1987-03-11	378	378	376	376	13,000	1,880
1987-03-10	376	381	376	378	8,000	1,890
1987-03-09	381	381	376	376	10,000	1,880
1987-03-07	381	385	381	381	13,000	1,905
1987-03-06	385	385	376	381	43,000	1,905
1987-03-05	393	393	385	385	8,000	1,925
1987-03-04	382	385	380	385	19,000	1,925
1987-03-03	380	380	377	380	13,000	1,900
1987-03-02	380	380	376	380	45,000	1,900
1987-02-28	381	382	380	380	17,000	1,900
1987-02-27	381	381	377	380	27,000	1,900
1987-02-26	384	385	375	380	56,000	1,900
1987-02-25	386	390	385	385	28,000	1,925
1987-02-24	399	399	399	399	2,000	1,995
1987-02-23	421	422	414	414	26,000	2,070
1987-02-20	420	420	420	420	21,000	2,100
1987-02-19	380	384	375	384	48,000	1,920
1987-02-18	381	385	380	380	15,000	1,900
1987-02-17	386	386	379	380	9,000	1,900
1987-02-16	380	383	380	381	8,000	1,905
1987-02-13	377	380	375	375	20,000	1,875
1987-02-12	377	380	376	380	7,000	1,900
1987-02-10	377	380	375	376	18,000	1,880
1987-02-09	375	375	375	375	3,000	1,875
1987-02-07	383	383	375	375	9,000	1,875
1987-02-06	385	386	381	381	10,000	1,905
1987-02-05	386	391	385	385	6,000	1,925
1987-02-04	403	403	385	385	35,000	1,925
1987-02-03	389	389	388	388	4,000	1,940
1987-02-02	381	384	381	384	11,000	1,920
1987-01-31	391	391	380	380	12,000	1,900
1987-01-30	390	396	390	396	9,000	1,980
1987-01-29	391	395	391	391	9,000	1,955
1987-01-28	410	410	390	390	19,000	1,950
1987-01-27	398	410	395	410	21,000	2,050
1987-01-26	388	393	388	393	14,000	1,965
1987-01-24	385	386	385	385	13,000	1,925
1987-01-23	416	420	400	400	25,000	2,000
1987-01-22	420	430	417	420	69,000	2,100
1987-01-21	430	430	418	420	162,000	2,100
1987-01-20	385	385	380	380	507,000	1,900
1987-01-19	380	382	380	382	8,000	1,910
1987-01-16	370	375	370	370	17,000	1,850
1987-01-14	374	380	374	380	33,000	1,900
1987-01-13	379	383	379	383	6,000	1,915
1987-01-12	370	385	370	384	6,000	1,920
1987-01-08	380	380	380	380	1,000	1,900
1987-01-07	380	380	380	380	1,000	1,900

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