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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,160 | 1,180 | 1,150 | 1,180 | 7,000 | 5,900 |
| 1989-12-28 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1989-12-27 | 1,210 | 1,210 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1989-12-26 | 1,200 | 1,200 | 1,190 | 1,200 | 10,000 | 6,000 |
| 1989-12-25 | 1,220 | 1,230 | 1,200 | 1,200 | 9,000 | 6,000 |
| 1989-12-22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1989-12-21 | 1,220 | 1,220 | 1,200 | 1,220 | 8,000 | 6,100 |
| 1989-12-19 | 1,220 | 1,230 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1989-12-18 | 1,230 | 1,240 | 1,230 | 1,230 | 15,000 | 6,150 |
| 1989-12-15 | 1,200 | 1,230 | 1,200 | 1,230 | 7,000 | 6,150 |
| 1989-12-14 | 1,200 | 1,230 | 1,200 | 1,230 | 12,000 | 6,150 |
| 1989-12-13 | 1,220 | 1,230 | 1,190 | 1,190 | 12,000 | 5,950 |
| 1989-12-12 | 1,220 | 1,220 | 1,180 | 1,190 | 12,000 | 5,950 |
| 1989-12-11 | 1,210 | 1,210 | 1,190 | 1,190 | 6,000 | 5,950 |
| 1989-12-08 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 5,900 |
| 1989-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1989-12-06 | 1,200 | 1,210 | 1,160 | 1,190 | 7,000 | 5,950 |
| 1989-12-04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 6,050 |
| 1989-12-01 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 5,950 |
| 1989-11-29 | 1,230 | 1,250 | 1,230 | 1,250 | 18,000 | 6,250 |
| 1989-11-28 | 1,300 | 1,300 | 1,270 | 1,270 | 33,000 | 6,350 |
| 1989-11-27 | 1,240 | 1,260 | 1,230 | 1,260 | 51,000 | 6,300 |
| 1989-11-24 | 1,190 | 1,200 | 1,190 | 1,200 | 14,000 | 6,000 |
| 1989-11-22 | 1,160 | 1,200 | 1,160 | 1,190 | 18,000 | 5,950 |
| 1989-11-20 | 1,170 | 1,180 | 1,150 | 1,150 | 17,000 | 5,750 |
| 1989-11-17 | 1,170 | 1,170 | 1,160 | 1,170 | 3,000 | 5,850 |
| 1989-11-16 | 1,150 | 1,180 | 1,150 | 1,160 | 5,000 | 5,800 |
| 1989-11-15 | 1,160 | 1,180 | 1,150 | 1,170 | 8,000 | 5,850 |
| 1989-11-14 | 1,150 | 1,180 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1989-11-13 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1989-11-10 | 1,160 | 1,160 | 1,130 | 1,130 | 16,000 | 5,650 |
| 1989-11-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1989-11-08 | 1,190 | 1,190 | 1,160 | 1,160 | 9,000 | 5,800 |
| 1989-11-07 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 5,950 |
| 1989-11-06 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 6,000 |
| 1989-11-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1989-11-01 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1989-10-31 | 1,190 | 1,190 | 1,150 | 1,150 | 11,000 | 5,750 |
| 1989-10-30 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1989-10-27 | 1,150 | 1,190 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1989-10-25 | 1,210 | 1,210 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1989-10-24 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 6,050 |
| 1989-10-23 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 6,050 |
| 1989-10-20 | 1,210 | 1,210 | 1,140 | 1,140 | 16,000 | 5,700 |
| 1989-10-19 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 | 6,000 |
| 1989-10-17 | 1,180 | 1,180 | 1,140 | 1,140 | 20,000 | 5,700 |
| 1989-10-16 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1989-10-13 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 6,000 |
| 1989-10-12 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1989-10-11 | 1,220 | 1,220 | 1,140 | 1,140 | 14,000 | 5,700 |
| 1989-10-09 | 1,240 | 1,250 | 1,220 | 1,220 | 15,000 | 6,100 |
| 1989-10-06 | 1,240 | 1,240 | 1,220 | 1,220 | 12,000 | 6,100 |
| 1989-10-05 | 1,220 | 1,240 | 1,200 | 1,240 | 13,000 | 6,200 |
| 1989-10-04 | 1,190 | 1,190 | 1,180 | 1,190 | 7,000 | 5,950 |
| 1989-10-03 | 1,180 | 1,190 | 1,180 | 1,180 | 6,000 | 5,900 |
| 1989-10-02 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1989-09-29 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 | 5,600 |
| 1989-09-28 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 5,600 |
| 1989-09-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1989-09-26 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1989-09-25 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1989-09-22 | 1,220 | 1,230 | 1,190 | 1,230 | 21,000 | 6,150 |
| 1989-09-21 | 1,240 | 1,240 | 1,200 | 1,240 | 20,000 | 6,200 |
| 1989-09-20 | 1,170 | 1,200 | 1,170 | 1,200 | 40,000 | 6,000 |
| 1989-09-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1989-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1989-09-13 | 1,160 | 1,180 | 1,150 | 1,180 | 9,000 | 5,900 |
| 1989-09-12 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 5,850 |
| 1989-09-11 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 5,850 |
| 1989-09-08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1989-09-07 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 5,800 |
| 1989-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 5,750 |
| 1989-09-05 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 | 5,750 |
| 1989-09-04 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1989-09-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1989-08-31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1989-08-30 | 1,170 | 1,180 | 1,170 | 1,170 | 5,000 | 5,850 |
| 1989-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1989-08-28 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 5,800 |
| 1989-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1989-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1989-08-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1989-08-21 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1989-08-18 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 5,950 |
| 1989-08-17 | 1,190 | 1,200 | 1,190 | 1,190 | 17,000 | 5,950 |
| 1989-08-16 | 1,190 | 1,200 | 1,190 | 1,190 | 15,000 | 5,950 |
| 1989-08-15 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 5,950 |
| 1989-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1989-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1989-08-10 | 1,200 | 1,200 | 1,190 | 1,200 | 19,000 | 6,000 |
| 1989-08-09 | 1,160 | 1,200 | 1,160 | 1,200 | 25,000 | 6,000 |
| 1989-08-08 | 1,170 | 1,170 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1989-08-07 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 5,650 |
| 1989-08-04 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 5,650 |
| 1989-08-03 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 5,550 |
| 1989-08-01 | 1,080 | 1,080 | 1,050 | 1,050 | 18,000 | 5,250 |
| 1989-07-31 | 1,090 | 1,100 | 1,060 | 1,060 | 13,000 | 5,300 |
| 1989-07-26 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 5,500 |
| 1989-07-25 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 5,500 |
| 1989-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1989-07-21 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1989-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1989-07-19 | 1,180 | 1,180 | 1,150 | 1,160 | 3,000 | 5,800 |
| 1989-07-18 | 1,220 | 1,220 | 1,200 | 1,200 | 53,000 | 6,000 |
| 1989-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1989-07-14 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 6,150 |
| 1989-07-13 | 1,190 | 1,230 | 1,190 | 1,230 | 22,000 | 6,150 |
| 1989-07-11 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 | 6,000 |
| 1989-07-10 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 6,000 |
| 1989-07-07 | 1,200 | 1,200 | 1,170 | 1,170 | 15,000 | 5,850 |
| 1989-07-06 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 6,000 |
| 1989-07-03 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1989-06-30 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1989-06-29 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 6,150 |
| 1989-06-28 | 1,230 | 1,250 | 1,230 | 1,240 | 66,000 | 6,200 |
| 1989-06-27 | 1,180 | 1,240 | 1,180 | 1,240 | 49,000 | 6,200 |
| 1989-06-26 | 1,180 | 1,200 | 1,180 | 1,190 | 16,000 | 5,950 |
| 1989-06-23 | 1,200 | 1,210 | 1,190 | 1,190 | 15,000 | 5,950 |
| 1989-06-22 | 1,180 | 1,190 | 1,170 | 1,170 | 6,000 | 5,850 |
| 1989-06-21 | 1,190 | 1,200 | 1,170 | 1,170 | 10,000 | 5,850 |
| 1989-06-20 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 | 6,000 |
| 1989-06-19 | 1,220 | 1,230 | 1,190 | 1,190 | 13,000 | 5,950 |
| 1989-06-16 | 1,220 | 1,230 | 1,200 | 1,200 | 37,000 | 6,000 |
| 1989-06-15 | 1,270 | 1,270 | 1,200 | 1,200 | 35,000 | 6,000 |
| 1989-06-14 | 1,200 | 1,260 | 1,180 | 1,260 | 109,000 | 6,300 |
| 1989-06-13 | 1,220 | 1,230 | 1,200 | 1,200 | 38,000 | 6,000 |
| 1989-06-12 | 1,200 | 1,230 | 1,190 | 1,200 | 87,000 | 6,000 |
| 1989-06-09 | 1,190 | 1,200 | 1,180 | 1,190 | 56,000 | 5,950 |
| 1989-06-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1989-06-06 | 1,110 | 1,110 | 1,090 | 1,110 | 9,000 | 5,550 |
| 1989-06-02 | 1,110 | 1,110 | 1,090 | 1,100 | 9,000 | 5,500 |
| 1989-06-01 | 1,130 | 1,140 | 1,130 | 1,130 | 20,000 | 5,650 |
| 1989-05-31 | 1,200 | 1,200 | 1,180 | 1,180 | 36,000 | 5,900 |
| 1989-05-30 | 1,200 | 1,220 | 1,150 | 1,200 | 74,000 | 6,000 |
| 1989-05-29 | 1,240 | 1,250 | 1,170 | 1,170 | 105,000 | 5,850 |
| 1989-05-26 | 1,180 | 1,180 | 1,180 | 1,180 | 79,000 | 5,900 |
| 1989-05-25 | 1,000 | 1,040 | 1,000 | 1,040 | 7,000 | 5,200 |
| 1989-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1989-05-23 | 1,000 | 1,010 | 990 | 1,010 | 14,000 | 5,050 |
| 1989-05-22 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1989-05-19 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 5,150 |
| 1989-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1989-05-17 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 5,250 |
| 1989-05-16 | 1,010 | 1,100 | 1,010 | 1,070 | 28,000 | 5,350 |
| 1989-05-15 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1989-05-12 | 989 | 994 | 980 | 994 | 6,000 | 4,970 |
| 1989-05-11 | 1,000 | 1,000 | 998 | 1,000 | 14,000 | 5,000 |
| 1989-05-10 | 970 | 1,000 | 970 | 1,000 | 20,000 | 5,000 |
| 1989-05-09 | 970 | 970 | 960 | 960 | 6,000 | 4,800 |
| 1989-05-08 | 940 | 945 | 925 | 945 | 29,000 | 4,725 |
| 1989-05-02 | 906 | 921 | 906 | 920 | 11,000 | 4,600 |
| 1989-04-28 | 912 | 913 | 900 | 900 | 4,000 | 4,500 |
| 1989-04-27 | 901 | 917 | 901 | 912 | 4,000 | 4,560 |
| 1989-04-26 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 1989-04-25 | 901 | 910 | 900 | 900 | 4,000 | 4,500 |
| 1989-04-24 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1989-04-21 | 912 | 912 | 900 | 900 | 26,000 | 4,500 |
| 1989-04-20 | 905 | 905 | 902 | 902 | 11,000 | 4,510 |
| 1989-04-18 | 920 | 920 | 905 | 905 | 4,000 | 4,525 |
| 1989-04-17 | 925 | 945 | 925 | 945 | 8,000 | 4,725 |
| 1989-04-14 | 905 | 905 | 905 | 905 | 11,000 | 4,525 |
| 1989-04-13 | 910 | 910 | 905 | 905 | 2,000 | 4,525 |
| 1989-04-12 | 909 | 909 | 900 | 900 | 7,000 | 4,500 |
| 1989-04-11 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 1989-04-10 | 922 | 922 | 920 | 920 | 3,000 | 4,600 |
| 1989-04-05 | 906 | 907 | 906 | 907 | 10,000 | 4,535 |
| 1989-04-04 | 894 | 909 | 894 | 896 | 33,000 | 4,480 |
| 1989-04-03 | 903 | 903 | 890 | 890 | 20,000 | 4,450 |
| 1989-03-31 | 914 | 914 | 890 | 890 | 15,000 | 4,450 |
| 1989-03-30 | 936 | 936 | 930 | 930 | 3,000 | 4,650 |
| 1989-03-29 | 926 | 926 | 926 | 926 | 3,000 | 4,630 |
| 1989-03-28 | 907 | 907 | 906 | 906 | 4,000 | 4,530 |
| 1989-03-27 | 910 | 910 | 900 | 900 | 13,000 | 4,500 |
| 1989-03-24 | 882 | 901 | 882 | 901 | 6,000 | 4,505 |
| 1989-03-23 | 882 | 882 | 882 | 882 | 6,000 | 4,410 |
| 1989-03-22 | 921 | 921 | 912 | 912 | 5,000 | 4,560 |
| 1989-03-20 | 920 | 920 | 920 | 920 | 7,000 | 4,600 |
| 1989-03-17 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1989-03-16 | 930 | 950 | 920 | 950 | 16,000 | 4,750 |
| 1989-03-15 | 970 | 970 | 960 | 960 | 10,000 | 4,800 |
| 1989-03-13 | 1,000 | 1,000 | 980 | 990 | 7,000 | 4,950 |
| 1989-03-10 | 990 | 1,000 | 990 | 1,000 | 2,000 | 5,000 |
| 1989-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1989-03-06 | 1,050 | 1,050 | 1,010 | 1,010 | 11,000 | 5,050 |
| 1989-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1989-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1989-03-01 | 1,030 | 1,050 | 1,010 | 1,050 | 5,000 | 5,250 |
| 1989-02-28 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1989-02-27 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 5,050 |
| 1989-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1989-02-16 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1989-02-15 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1989-02-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1989-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1989-02-10 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 5,150 |
| 1989-02-09 | 1,070 | 1,070 | 1,050 | 1,070 | 5,000 | 5,350 |
| 1989-02-08 | 1,080 | 1,100 | 1,030 | 1,030 | 16,000 | 5,150 |
| 1989-02-07 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 5,500 |
| 1989-02-06 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 5,400 |
| 1989-02-03 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1989-02-02 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 5,500 |
| 1989-02-01 | 1,110 | 1,110 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1989-01-30 | 1,190 | 1,200 | 1,150 | 1,150 | 28,000 | 5,750 |
| 1989-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1989-01-27 | 1,090 | 1,120 | 1,070 | 1,070 | 24,000 | 5,350 |
| 1989-01-26 | 1,020 | 1,050 | 1,010 | 1,050 | 10,000 | 5,250 |
| 1989-01-25 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1989-01-24 | 1,090 | 1,090 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1989-01-23 | 1,110 | 1,110 | 1,080 | 1,090 | 10,000 | 5,450 |
| 1989-01-20 | 1,110 | 1,120 | 1,080 | 1,120 | 11,000 | 5,600 |
| 1989-01-19 | 1,130 | 1,200 | 1,120 | 1,120 | 19,000 | 5,600 |
| 1989-01-18 | 1,220 | 1,220 | 1,090 | 1,120 | 48,000 | 5,600 |
| 1989-01-17 | 1,200 | 1,220 | 1,180 | 1,200 | 85,000 | 6,000 |
| 1989-01-13 | 1,000 | 1,140 | 1,000 | 1,100 | 47,000 | 5,500 |
| 1989-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1989-01-11 | 931 | 950 | 931 | 950 | 26,000 | 4,750 |
| 1989-01-10 | 940 | 940 | 920 | 920 | 14,000 | 4,600 |
| 1989-01-09 | 940 | 940 | 940 | 940 | 17,000 | 4,700 |
| 1989-01-06 | 900 | 900 | 900 | 900 | 11,000 | 4,500 |
| 1989-01-05 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1989-01-04 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株