5189 櫻護謨(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 879 | 879 | 879 | 879 | 4,000 | 4,395 |
| 1988-12-26 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1988-12-24 | 880 | 880 | 860 | 860 | 2,000 | 4,300 |
| 1988-12-23 | 880 | 880 | 880 | 880 | 13,000 | 4,400 |
| 1988-12-21 | 900 | 900 | 900 | 900 | 17,000 | 4,500 |
| 1988-12-20 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1988-12-19 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1988-12-16 | 890 | 890 | 880 | 880 | 4,000 | 4,400 |
| 1988-12-15 | 890 | 890 | 890 | 890 | 25,000 | 4,450 |
| 1988-12-14 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1988-12-13 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1988-12-12 | 936 | 950 | 932 | 932 | 8,000 | 4,660 |
| 1988-12-09 | 930 | 932 | 930 | 931 | 28,000 | 4,655 |
| 1988-12-08 | 935 | 936 | 920 | 920 | 21,000 | 4,600 |
| 1988-12-07 | 905 | 930 | 905 | 920 | 19,000 | 4,600 |
| 1988-12-05 | 890 | 890 | 885 | 885 | 5,000 | 4,425 |
| 1988-12-03 | 894 | 895 | 890 | 890 | 4,000 | 4,450 |
| 1988-12-02 | 884 | 895 | 884 | 895 | 4,000 | 4,475 |
| 1988-12-01 | 910 | 910 | 905 | 905 | 12,000 | 4,525 |
| 1988-11-30 | 939 | 939 | 930 | 930 | 10,000 | 4,650 |
| 1988-11-29 | 915 | 930 | 915 | 930 | 9,000 | 4,650 |
| 1988-11-28 | 920 | 920 | 920 | 920 | 8,000 | 4,600 |
| 1988-11-25 | 900 | 900 | 890 | 890 | 8,000 | 4,450 |
| 1988-11-24 | 902 | 902 | 900 | 900 | 6,000 | 4,500 |
| 1988-11-22 | 895 | 899 | 880 | 899 | 9,000 | 4,495 |
| 1988-11-21 | 860 | 895 | 860 | 895 | 12,000 | 4,475 |
| 1988-11-18 | 860 | 860 | 850 | 860 | 6,000 | 4,300 |
| 1988-11-17 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1988-11-16 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-11-15 | 848 | 848 | 830 | 830 | 9,000 | 4,150 |
| 1988-11-10 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1988-11-08 | 840 | 840 | 825 | 825 | 4,000 | 4,125 |
| 1988-11-07 | 850 | 850 | 840 | 840 | 4,000 | 4,200 |
| 1988-11-05 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1988-11-02 | 855 | 859 | 855 | 859 | 7,000 | 4,295 |
| 1988-11-01 | 850 | 851 | 850 | 850 | 6,000 | 4,250 |
| 1988-10-29 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1988-10-28 | 821 | 823 | 821 | 823 | 5,000 | 4,115 |
| 1988-10-27 | 820 | 821 | 820 | 820 | 3,000 | 4,100 |
| 1988-10-26 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1988-10-25 | 801 | 820 | 801 | 820 | 5,000 | 4,100 |
| 1988-10-20 | 800 | 800 | 790 | 790 | 3,000 | 3,950 |
| 1988-10-17 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1988-10-14 | 819 | 819 | 800 | 810 | 31,000 | 4,050 |
| 1988-10-11 | 809 | 809 | 809 | 809 | 3,000 | 4,045 |
| 1988-10-07 | 829 | 829 | 829 | 829 | 4,000 | 4,145 |
| 1988-10-06 | 850 | 850 | 849 | 849 | 4,000 | 4,245 |
| 1988-10-05 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1988-10-04 | 860 | 860 | 850 | 850 | 4,000 | 4,250 |
| 1988-10-01 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1988-09-29 | 852 | 852 | 850 | 850 | 4,000 | 4,250 |
| 1988-09-28 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1988-09-20 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1988-09-19 | 958 | 958 | 958 | 958 | 1,000 | 4,790 |
| 1988-09-16 | 961 | 961 | 960 | 960 | 19,000 | 4,800 |
| 1988-09-13 | 812 | 860 | 812 | 860 | 13,000 | 4,300 |
| 1988-09-12 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1988-09-09 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1988-09-08 | 810 | 810 | 780 | 780 | 3,000 | 3,900 |
| 1988-09-07 | 820 | 820 | 810 | 810 | 2,000 | 4,050 |
| 1988-09-06 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1988-09-05 | 847 | 847 | 830 | 830 | 3,000 | 4,150 |
| 1988-09-03 | 847 | 847 | 840 | 840 | 3,000 | 4,200 |
| 1988-09-02 | 846 | 846 | 830 | 840 | 13,000 | 4,200 |
| 1988-09-01 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-08-31 | 851 | 851 | 850 | 850 | 4,000 | 4,250 |
| 1988-08-30 | 871 | 880 | 870 | 880 | 7,000 | 4,400 |
| 1988-08-26 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1988-08-23 | 950 | 950 | 940 | 940 | 3,000 | 4,700 |
| 1988-08-22 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1988-08-19 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1988-08-18 | 950 | 950 | 950 | 950 | 10,000 | 4,750 |
| 1988-08-17 | 951 | 960 | 950 | 960 | 11,000 | 4,800 |
| 1988-08-16 | 950 | 950 | 949 | 949 | 21,000 | 4,745 |
| 1988-08-15 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1988-08-11 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
| 1988-08-10 | 986 | 986 | 960 | 960 | 9,000 | 4,800 |
| 1988-08-09 | 986 | 996 | 986 | 996 | 3,000 | 4,980 |
| 1988-08-08 | 1,000 | 1,000 | 986 | 986 | 2,000 | 4,930 |
| 1988-08-06 | 980 | 1,000 | 980 | 1,000 | 2,000 | 5,000 |
| 1988-08-05 | 1,000 | 1,000 | 980 | 990 | 3,000 | 4,950 |
| 1988-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1988-08-03 | 1,010 | 1,010 | 990 | 990 | 7,000 | 4,950 |
| 1988-08-01 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1988-07-30 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 5,250 |
| 1988-07-29 | 1,000 | 1,020 | 998 | 1,020 | 20,000 | 5,100 |
| 1988-07-28 | 1,000 | 1,000 | 999 | 999 | 17,000 | 4,995 |
| 1988-07-27 | 1,060 | 1,060 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1988-07-26 | 1,070 | 1,070 | 1,050 | 1,060 | 36,000 | 5,300 |
| 1988-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1988-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1988-07-22 | 1,160 | 1,160 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1988-07-21 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 5,850 |
| 1988-07-20 | 1,170 | 1,180 | 1,160 | 1,170 | 6,000 | 5,850 |
| 1988-07-19 | 1,190 | 1,190 | 1,170 | 1,170 | 12,000 | 5,850 |
| 1988-07-18 | 1,230 | 1,230 | 1,180 | 1,180 | 15,000 | 5,900 |
| 1988-07-15 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 6,350 |
| 1988-07-14 | 1,330 | 1,330 | 1,280 | 1,280 | 50,000 | 6,400 |
| 1988-07-13 | 1,310 | 1,340 | 1,310 | 1,320 | 22,000 | 6,600 |
| 1988-07-12 | 1,310 | 1,340 | 1,300 | 1,340 | 56,000 | 6,700 |
| 1988-07-11 | 1,280 | 1,310 | 1,280 | 1,300 | 42,000 | 6,500 |
| 1988-07-08 | 1,240 | 1,300 | 1,240 | 1,270 | 73,000 | 6,350 |
| 1988-07-07 | 1,280 | 1,280 | 1,240 | 1,240 | 29,000 | 6,200 |
| 1988-07-06 | 1,250 | 1,320 | 1,250 | 1,280 | 14,000 | 6,400 |
| 1988-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1988-07-04 | 1,170 | 1,190 | 1,170 | 1,190 | 14,000 | 5,950 |
| 1988-07-02 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 5,850 |
| 1988-07-01 | 1,210 | 1,210 | 1,160 | 1,180 | 11,000 | 5,900 |
| 1988-06-28 | 1,290 | 1,300 | 1,230 | 1,280 | 12,000 | 6,400 |
| 1988-06-27 | 1,390 | 1,390 | 1,280 | 1,280 | 18,000 | 6,400 |
| 1988-06-25 | 1,380 | 1,390 | 1,350 | 1,390 | 99,000 | 6,950 |
| 1988-06-24 | 1,230 | 1,370 | 1,230 | 1,360 | 88,000 | 6,800 |
| 1988-06-23 | 1,280 | 1,300 | 1,230 | 1,230 | 30,000 | 6,150 |
| 1988-06-22 | 1,250 | 1,280 | 1,210 | 1,260 | 38,000 | 6,300 |
| 1988-06-21 | 1,180 | 1,200 | 1,180 | 1,200 | 40,000 | 6,000 |
| 1988-06-17 | 1,110 | 1,130 | 1,110 | 1,110 | 15,000 | 5,550 |
| 1988-06-16 | 1,110 | 1,110 | 1,100 | 1,110 | 14,000 | 5,550 |
| 1988-06-14 | 1,110 | 1,120 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1988-06-13 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1988-06-10 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1988-06-09 | 1,180 | 1,200 | 1,150 | 1,150 | 26,000 | 5,750 |
| 1988-06-08 | 1,220 | 1,220 | 1,170 | 1,200 | 19,000 | 6,000 |
| 1988-06-07 | 1,260 | 1,260 | 1,200 | 1,250 | 34,000 | 6,250 |
| 1988-06-06 | 1,320 | 1,320 | 1,250 | 1,250 | 16,000 | 6,250 |
| 1988-06-04 | 1,330 | 1,340 | 1,300 | 1,300 | 33,000 | 6,500 |
| 1988-06-03 | 1,300 | 1,360 | 1,300 | 1,330 | 79,000 | 6,650 |
| 1988-06-02 | 1,210 | 1,340 | 1,210 | 1,340 | 61,000 | 6,700 |
| 1988-06-01 | 1,310 | 1,310 | 1,220 | 1,220 | 101,000 | 6,100 |
| 1988-05-31 | 1,290 | 1,300 | 1,220 | 1,290 | 104,000 | 6,450 |
| 1988-05-30 | 1,410 | 1,420 | 1,280 | 1,300 | 126,000 | 6,500 |
| 1988-05-28 | 1,470 | 1,480 | 1,390 | 1,390 | 254,000 | 6,950 |
| 1988-05-27 | 1,400 | 1,500 | 1,400 | 1,450 | 498,000 | 7,250 |
| 1988-05-26 | 1,320 | 1,440 | 1,310 | 1,390 | 490,000 | 6,950 |
| 1988-05-25 | 1,310 | 1,380 | 1,230 | 1,360 | 462,000 | 6,800 |
| 1988-05-24 | 1,230 | 1,320 | 1,190 | 1,290 | 509,000 | 6,450 |
| 1988-05-23 | 1,070 | 1,220 | 1,020 | 1,220 | 451,000 | 6,100 |
| 1988-05-20 | 1,040 | 1,040 | 1,000 | 1,040 | 43,000 | 5,200 |
| 1988-05-19 | 980 | 1,050 | 980 | 1,010 | 98,000 | 5,050 |
| 1988-05-18 | 1,040 | 1,090 | 999 | 1,020 | 138,000 | 5,100 |
| 1988-05-17 | 1,090 | 1,120 | 1,030 | 1,030 | 181,000 | 5,150 |
| 1988-05-16 | 1,030 | 1,150 | 998 | 1,090 | 541,000 | 5,450 |
| 1988-05-13 | 950 | 1,050 | 950 | 1,050 | 597,000 | 5,250 |
| 1988-05-12 | 880 | 967 | 862 | 942 | 418,000 | 4,710 |
| 1988-05-11 | 855 | 901 | 851 | 870 | 457,000 | 4,350 |
| 1988-05-10 | 809 | 858 | 801 | 850 | 254,000 | 4,250 |
| 1988-05-09 | 774 | 800 | 770 | 795 | 89,000 | 3,975 |
| 1988-05-07 | 750 | 774 | 750 | 774 | 100,000 | 3,870 |
| 1988-05-06 | 740 | 750 | 740 | 750 | 26,000 | 3,750 |
| 1988-05-02 | 738 | 745 | 730 | 743 | 12,000 | 3,715 |
| 1988-04-30 | 738 | 738 | 732 | 738 | 8,000 | 3,690 |
| 1988-04-28 | 722 | 738 | 719 | 721 | 6,000 | 3,605 |
| 1988-04-27 | 730 | 730 | 717 | 717 | 9,000 | 3,585 |
| 1988-04-26 | 737 | 737 | 737 | 737 | 3,000 | 3,685 |
| 1988-04-25 | 720 | 720 | 699 | 699 | 6,000 | 3,495 |
| 1988-04-23 | 740 | 740 | 725 | 730 | 12,000 | 3,650 |
| 1988-04-22 | 702 | 740 | 700 | 740 | 27,000 | 3,700 |
| 1988-04-21 | 699 | 700 | 690 | 699 | 34,000 | 3,495 |
| 1988-04-20 | 690 | 695 | 680 | 695 | 14,000 | 3,475 |
| 1988-04-19 | 699 | 699 | 690 | 697 | 14,000 | 3,485 |
| 1988-04-18 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1988-04-15 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1988-04-14 | 715 | 715 | 700 | 700 | 12,000 | 3,500 |
| 1988-04-13 | 716 | 716 | 715 | 715 | 3,000 | 3,575 |
| 1988-04-12 | 712 | 713 | 712 | 713 | 4,000 | 3,565 |
| 1988-04-11 | 710 | 710 | 710 | 710 | 20,000 | 3,550 |
| 1988-04-08 | 725 | 725 | 710 | 710 | 4,000 | 3,550 |
| 1988-04-06 | 718 | 718 | 716 | 716 | 4,000 | 3,580 |
| 1988-04-05 | 711 | 721 | 711 | 721 | 4,000 | 3,605 |
| 1988-04-04 | 725 | 725 | 709 | 709 | 6,000 | 3,545 |
| 1988-04-02 | 738 | 738 | 738 | 738 | 2,000 | 3,690 |
| 1988-04-01 | 758 | 758 | 758 | 758 | 2,000 | 3,790 |
| 1988-03-31 | 715 | 750 | 710 | 750 | 24,000 | 3,750 |
| 1988-03-30 | 700 | 735 | 700 | 735 | 13,000 | 3,675 |
| 1988-03-29 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1988-03-28 | 700 | 720 | 699 | 720 | 6,000 | 3,600 |
| 1988-03-26 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1988-03-24 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1988-03-23 | 706 | 710 | 706 | 710 | 5,000 | 3,550 |
| 1988-03-22 | 711 | 711 | 711 | 711 | 7,000 | 3,555 |
| 1988-03-18 | 730 | 750 | 705 | 750 | 15,000 | 3,750 |
| 1988-03-17 | 700 | 720 | 700 | 720 | 16,000 | 3,600 |
| 1988-03-16 | 710 | 710 | 700 | 700 | 29,000 | 3,500 |
| 1988-03-15 | 751 | 755 | 748 | 748 | 15,000 | 3,740 |
| 1988-03-14 | 749 | 760 | 749 | 755 | 17,000 | 3,775 |
| 1988-03-11 | 771 | 780 | 740 | 749 | 33,000 | 3,745 |
| 1988-03-10 | 760 | 794 | 760 | 791 | 102,000 | 3,955 |
| 1988-03-09 | 765 | 765 | 750 | 755 | 52,000 | 3,775 |
| 1988-03-08 | 735 | 777 | 735 | 760 | 153,000 | 3,800 |
| 1988-03-07 | 750 | 750 | 720 | 720 | 41,000 | 3,600 |
| 1988-03-05 | 759 | 759 | 745 | 750 | 161,000 | 3,750 |
| 1988-03-04 | 719 | 750 | 715 | 750 | 351,000 | 3,750 |
| 1988-03-03 | 655 | 710 | 645 | 704 | 157,000 | 3,520 |
| 1988-03-02 | 660 | 660 | 659 | 659 | 13,000 | 3,295 |
| 1988-03-01 | 660 | 670 | 640 | 670 | 42,000 | 3,350 |
| 1988-02-29 | 630 | 670 | 630 | 670 | 43,000 | 3,350 |
| 1988-02-27 | 630 | 640 | 630 | 640 | 4,000 | 3,200 |
| 1988-02-26 | 616 | 650 | 616 | 650 | 23,000 | 3,250 |
| 1988-02-25 | 610 | 630 | 610 | 620 | 12,000 | 3,100 |
| 1988-02-24 | 611 | 615 | 610 | 610 | 10,000 | 3,050 |
| 1988-02-23 | 610 | 616 | 610 | 612 | 5,000 | 3,060 |
| 1988-02-22 | 620 | 630 | 610 | 610 | 20,000 | 3,050 |
| 1988-02-19 | 616 | 630 | 616 | 630 | 10,000 | 3,150 |
| 1988-02-18 | 629 | 629 | 615 | 615 | 4,000 | 3,075 |
| 1988-02-17 | 630 | 630 | 615 | 615 | 5,000 | 3,075 |
| 1988-02-16 | 616 | 621 | 616 | 620 | 17,000 | 3,100 |
| 1988-02-15 | 610 | 611 | 610 | 610 | 8,000 | 3,050 |
| 1988-02-12 | 606 | 606 | 600 | 600 | 6,000 | 3,000 |
| 1988-02-10 | 616 | 616 | 616 | 616 | 4,000 | 3,080 |
| 1988-02-09 | 615 | 644 | 615 | 644 | 5,000 | 3,220 |
| 1988-02-08 | 611 | 611 | 611 | 611 | 11,000 | 3,055 |
| 1988-02-06 | 630 | 640 | 630 | 631 | 6,000 | 3,155 |
| 1988-02-05 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1988-02-04 | 656 | 670 | 650 | 650 | 28,000 | 3,250 |
| 1988-02-03 | 690 | 690 | 655 | 655 | 24,000 | 3,275 |
| 1988-02-02 | 650 | 700 | 650 | 680 | 95,000 | 3,400 |
| 1988-02-01 | 620 | 630 | 620 | 630 | 5,000 | 3,150 |
| 1988-01-30 | 630 | 630 | 609 | 620 | 13,000 | 3,100 |
| 1988-01-29 | 651 | 657 | 630 | 630 | 37,000 | 3,150 |
| 1988-01-28 | 698 | 699 | 645 | 649 | 50,000 | 3,245 |
| 1988-01-27 | 690 | 723 | 676 | 690 | 254,000 | 3,450 |
| 1988-01-26 | 644 | 699 | 640 | 699 | 217,000 | 3,495 |
| 1988-01-25 | 630 | 650 | 609 | 635 | 107,000 | 3,175 |
| 1988-01-23 | 580 | 630 | 580 | 630 | 60,000 | 3,150 |
| 1988-01-22 | 531 | 602 | 531 | 600 | 43,000 | 3,000 |
| 1988-01-21 | 558 | 560 | 521 | 521 | 17,000 | 2,605 |
| 1988-01-20 | 530 | 559 | 530 | 559 | 27,000 | 2,795 |
| 1988-01-19 | 550 | 560 | 550 | 560 | 13,000 | 2,800 |
| 1988-01-18 | 526 | 530 | 521 | 530 | 12,000 | 2,650 |
| 1988-01-14 | 520 | 520 | 500 | 501 | 6,000 | 2,505 |
| 1988-01-12 | 535 | 535 | 530 | 530 | 2,000 | 2,650 |
| 1988-01-07 | 520 | 539 | 515 | 539 | 18,000 | 2,695 |
| 1988-01-06 | 504 | 510 | 495 | 510 | 24,000 | 2,550 |
| 1988-01-05 | 508 | 517 | 504 | 504 | 11,000 | 2,520 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
