5189 櫻護謨(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1601,1801,1501,1807,0005,900
1989-12-281,1801,1801,1801,1804,0005,900
1989-12-271,2101,2101,1801,1805,0005,900
1989-12-261,2001,2001,1901,20010,0006,000
1989-12-251,2201,2301,2001,2009,0006,000
1989-12-221,2101,2101,2101,2104,0006,050
1989-12-211,2201,2201,2001,2208,0006,100
1989-12-191,2201,2301,2001,20010,0006,000
1989-12-181,2301,2401,2301,23015,0006,150
1989-12-151,2001,2301,2001,2307,0006,150
1989-12-141,2001,2301,2001,23012,0006,150
1989-12-131,2201,2301,1901,19012,0005,950
1989-12-121,2201,2201,1801,19012,0005,950
1989-12-111,2101,2101,1901,1906,0005,950
1989-12-081,1801,1801,1801,18013,0005,900
1989-12-071,2001,2001,2001,2003,0006,000
1989-12-061,2001,2101,1601,1907,0005,950
1989-12-041,2101,2101,2101,2103,0006,050
1989-12-011,1901,1901,1901,1906,0005,950
1989-11-291,2301,2501,2301,25018,0006,250
1989-11-281,3001,3001,2701,27033,0006,350
1989-11-271,2401,2601,2301,26051,0006,300
1989-11-241,1901,2001,1901,20014,0006,000
1989-11-221,1601,2001,1601,19018,0005,950
1989-11-201,1701,1801,1501,15017,0005,750
1989-11-171,1701,1701,1601,1703,0005,850
1989-11-161,1501,1801,1501,1605,0005,800
1989-11-151,1601,1801,1501,1708,0005,850
1989-11-141,1501,1801,1501,1504,0005,750
1989-11-131,1501,1501,1401,1404,0005,700
1989-11-101,1601,1601,1301,13016,0005,650
1989-11-091,1601,1601,1601,1602,0005,800
1989-11-081,1901,1901,1601,1609,0005,800
1989-11-071,1901,1901,1901,1906,0005,950
1989-11-061,1901,2001,1901,2007,0006,000
1989-11-021,1601,1601,1601,1602,0005,800
1989-11-011,1601,1601,1501,1502,0005,750
1989-10-311,1901,1901,1501,15011,0005,750
1989-10-301,1901,1901,1501,1506,0005,750
1989-10-271,1501,1901,1501,1508,0005,750
1989-10-251,2101,2101,1701,1708,0005,850
1989-10-241,2101,2101,2101,2103,0006,050
1989-10-231,2101,2101,2101,2106,0006,050
1989-10-201,2101,2101,1401,14016,0005,700
1989-10-191,2001,2001,1801,2007,0006,000
1989-10-171,1801,1801,1401,14020,0005,700
1989-10-161,1401,1401,1401,1404,0005,700
1989-10-131,1901,2001,1901,2009,0006,000
1989-10-121,1601,1601,1501,1505,0005,750
1989-10-111,2201,2201,1401,14014,0005,700
1989-10-091,2401,2501,2201,22015,0006,100
1989-10-061,2401,2401,2201,22012,0006,100
1989-10-051,2201,2401,2001,24013,0006,200
1989-10-041,1901,1901,1801,1907,0005,950
1989-10-031,1801,1901,1801,1806,0005,900
1989-10-021,1801,1801,1801,1804,0005,900
1989-09-291,1401,1401,1201,12016,0005,600
1989-09-281,1201,1201,1201,1205,0005,600
1989-09-271,1801,1801,1801,1802,0005,900
1989-09-261,1801,1801,1501,1505,0005,750
1989-09-251,2001,2001,1801,1807,0005,900
1989-09-221,2201,2301,1901,23021,0006,150
1989-09-211,2401,2401,2001,24020,0006,200
1989-09-201,1701,2001,1701,20040,0006,000
1989-09-181,1701,1701,1701,1701,0005,850
1989-09-141,1501,1501,1501,15010,0005,750
1989-09-131,1601,1801,1501,1809,0005,900
1989-09-121,1601,1701,1601,1703,0005,850
1989-09-111,1801,1801,1701,1707,0005,850
1989-09-081,1801,1801,1801,1803,0005,900
1989-09-071,1501,1601,1501,1604,0005,800
1989-09-061,1501,1501,1501,15013,0005,750
1989-09-051,1501,1601,1501,1509,0005,750
1989-09-041,1601,1601,1501,1505,0005,750
1989-09-011,1601,1601,1601,1602,0005,800
1989-08-311,1701,1701,1701,1701,0005,850
1989-08-301,1701,1801,1701,1705,0005,850
1989-08-291,1601,1601,1601,1601,0005,800
1989-08-281,1501,1601,1501,1604,0005,800
1989-08-251,1501,1501,1501,1508,0005,750
1989-08-231,1501,1501,1501,1505,0005,750
1989-08-221,1901,1901,1901,1901,0005,950
1989-08-211,1901,1901,1901,1902,0005,950
1989-08-181,1901,1901,1901,1905,0005,950
1989-08-171,1901,2001,1901,19017,0005,950
1989-08-161,1901,2001,1901,19015,0005,950
1989-08-151,1901,1901,1901,1906,0005,950
1989-08-141,2001,2001,2001,2004,0006,000
1989-08-111,1901,1901,1901,1902,0005,950
1989-08-101,2001,2001,1901,20019,0006,000
1989-08-091,1601,2001,1601,20025,0006,000
1989-08-081,1701,1701,1501,15010,0005,750
1989-08-071,1401,1401,1301,1308,0005,650
1989-08-041,1301,1401,1301,1308,0005,650
1989-08-031,1101,1101,1101,11012,0005,550
1989-08-011,0801,0801,0501,05018,0005,250
1989-07-311,0901,1001,0601,06013,0005,300
1989-07-261,0901,1001,0901,1007,0005,500
1989-07-251,0901,1001,0901,1003,0005,500
1989-07-241,1001,1001,1001,1007,0005,500
1989-07-211,1201,1201,1201,1202,0005,600
1989-07-201,1501,1501,1501,1503,0005,750
1989-07-191,1801,1801,1501,1603,0005,800
1989-07-181,2201,2201,2001,20053,0006,000
1989-07-171,2201,2201,2201,2201,0006,100
1989-07-141,2401,2401,2301,2304,0006,150
1989-07-131,1901,2301,1901,23022,0006,150
1989-07-111,1801,2001,1801,20016,0006,000
1989-07-101,1701,2001,1701,2003,0006,000
1989-07-071,2001,2001,1701,17015,0005,850
1989-07-061,2001,2001,1901,2009,0006,000
1989-07-031,1801,1801,1701,1703,0005,850
1989-06-301,2001,2001,1801,1809,0005,900
1989-06-291,2401,2401,2301,2307,0006,150
1989-06-281,2301,2501,2301,24066,0006,200
1989-06-271,1801,2401,1801,24049,0006,200
1989-06-261,1801,2001,1801,19016,0005,950
1989-06-231,2001,2101,1901,19015,0005,950
1989-06-221,1801,1901,1701,1706,0005,850
1989-06-211,1901,2001,1701,17010,0005,850
1989-06-201,1801,2001,1801,20026,0006,000
1989-06-191,2201,2301,1901,19013,0005,950
1989-06-161,2201,2301,2001,20037,0006,000
1989-06-151,2701,2701,2001,20035,0006,000
1989-06-141,2001,2601,1801,260109,0006,300
1989-06-131,2201,2301,2001,20038,0006,000
1989-06-121,2001,2301,1901,20087,0006,000
1989-06-091,1901,2001,1801,19056,0005,950
1989-06-081,1201,1201,1201,1201,0005,600
1989-06-061,1101,1101,0901,1109,0005,550
1989-06-021,1101,1101,0901,1009,0005,500
1989-06-011,1301,1401,1301,13020,0005,650
1989-05-311,2001,2001,1801,18036,0005,900
1989-05-301,2001,2201,1501,20074,0006,000
1989-05-291,2401,2501,1701,170105,0005,850
1989-05-261,1801,1801,1801,18079,0005,900
1989-05-251,0001,0401,0001,0407,0005,200
1989-05-241,0001,0001,0001,0002,0005,000
1989-05-231,0001,0109901,01014,0005,050
1989-05-221,0201,0201,0101,0108,0005,050
1989-05-191,0201,0301,0201,0302,0005,150
1989-05-181,0101,0101,0101,0106,0005,050
1989-05-171,0601,0601,0501,05012,0005,250
1989-05-161,0101,1001,0101,07028,0005,350
1989-05-151,0201,0201,0001,00011,0005,000
1989-05-129899949809946,0004,970
1989-05-111,0001,0009981,00014,0005,000
1989-05-109701,0009701,00020,0005,000
1989-05-099709709609606,0004,800
1989-05-0894094592594529,0004,725
1989-05-0290692190692011,0004,600
1989-04-289129139009004,0004,500
1989-04-279019179019124,0004,560
1989-04-269029029029021,0004,510
1989-04-259019109009004,0004,500
1989-04-249109109109103,0004,550
1989-04-2191291290090026,0004,500
1989-04-2090590590290211,0004,510
1989-04-189209209059054,0004,525
1989-04-179259459259458,0004,725
1989-04-1490590590590511,0004,525
1989-04-139109109059052,0004,525
1989-04-129099099009007,0004,500
1989-04-119109109109104,0004,550
1989-04-109229229209203,0004,600
1989-04-0590690790690710,0004,535
1989-04-0489490989489633,0004,480
1989-04-0390390389089020,0004,450
1989-03-3191491489089015,0004,450
1989-03-309369369309303,0004,650
1989-03-299269269269263,0004,630
1989-03-289079079069064,0004,530
1989-03-2791091090090013,0004,500
1989-03-248829018829016,0004,505
1989-03-238828828828826,0004,410
1989-03-229219219129125,0004,560
1989-03-209209209209207,0004,600
1989-03-179409409409403,0004,700
1989-03-1693095092095016,0004,750
1989-03-1597097096096010,0004,800
1989-03-131,0001,0009809907,0004,950
1989-03-109901,0009901,0002,0005,000
1989-03-081,0101,0101,0101,0101,0005,050
1989-03-061,0501,0501,0101,01011,0005,050
1989-03-031,0501,0501,0501,0502,0005,250
1989-03-021,0501,0501,0501,0501,0005,250
1989-03-011,0301,0501,0101,0505,0005,250
1989-02-281,0301,0301,0001,0004,0005,000
1989-02-271,0001,0101,0001,0102,0005,050
1989-02-231,0001,0001,0001,0002,0005,000
1989-02-161,0101,0101,0101,0109,0005,050
1989-02-151,0101,0101,0101,0104,0005,050
1989-02-141,0101,0101,0101,0101,0005,050
1989-02-131,0101,0101,0101,0103,0005,050
1989-02-101,0401,0401,0301,0309,0005,150
1989-02-091,0701,0701,0501,0705,0005,350
1989-02-081,0801,1001,0301,03016,0005,150
1989-02-071,0901,1001,0901,1009,0005,500
1989-02-061,1001,1001,0801,08011,0005,400
1989-02-031,1001,1001,0801,0805,0005,400
1989-02-021,0601,1001,0601,1008,0005,500
1989-02-011,1101,1101,0301,0304,0005,150
1989-01-301,1901,2001,1501,15028,0005,750
1989-01-281,1501,1501,1501,1505,0005,750
1989-01-271,0901,1201,0701,07024,0005,350
1989-01-261,0201,0501,0101,05010,0005,250
1989-01-251,0101,0101,0001,00013,0005,000
1989-01-241,0901,0901,0101,0106,0005,050
1989-01-231,1101,1101,0801,09010,0005,450
1989-01-201,1101,1201,0801,12011,0005,600
1989-01-191,1301,2001,1201,12019,0005,600
1989-01-181,2201,2201,0901,12048,0005,600
1989-01-171,2001,2201,1801,20085,0006,000
1989-01-131,0001,1401,0001,10047,0005,500
1989-01-121,0001,0001,0001,00017,0005,000
1989-01-1193195093195026,0004,750
1989-01-1094094092092014,0004,600
1989-01-0994094094094017,0004,700
1989-01-0690090090090011,0004,500
1989-01-058708708708705,0004,350
1989-01-048708708708701,0004,350

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