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