5189 櫻護謨(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 509 | 510 | 509 | 510 | 2,000 | 2,550 |
| 1991-12-26 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1991-12-24 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1991-12-20 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1991-12-17 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1991-12-13 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1991-12-09 | 555 | 555 | 555 | 555 | 16,000 | 2,775 |
| 1991-12-05 | 554 | 554 | 554 | 554 | 2,000 | 2,770 |
| 1991-12-04 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1991-11-28 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1991-11-25 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-11-21 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1991-11-11 | 679 | 689 | 679 | 689 | 3,000 | 3,445 |
| 1991-11-05 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-10-31 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-10-30 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1991-10-29 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1991-10-15 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 1991-10-07 | 699 | 700 | 699 | 700 | 3,000 | 3,500 |
| 1991-10-01 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1991-09-30 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1991-09-27 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1991-09-26 | 679 | 700 | 679 | 700 | 4,000 | 3,500 |
| 1991-09-25 | 650 | 660 | 650 | 660 | 8,000 | 3,300 |
| 1991-09-20 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1991-09-19 | 650 | 660 | 650 | 660 | 7,000 | 3,300 |
| 1991-09-18 | 640 | 640 | 632 | 632 | 4,000 | 3,160 |
| 1991-09-17 | 640 | 650 | 640 | 650 | 4,000 | 3,250 |
| 1991-09-09 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-08-30 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-08-29 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1991-08-26 | 660 | 663 | 660 | 663 | 2,000 | 3,315 |
| 1991-08-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-08-22 | 640 | 650 | 640 | 650 | 3,000 | 3,250 |
| 1991-08-19 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-08-15 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 1991-08-09 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1991-08-08 | 660 | 665 | 660 | 665 | 2,000 | 3,325 |
| 1991-08-07 | 650 | 665 | 650 | 665 | 9,000 | 3,325 |
| 1991-07-31 | 661 | 663 | 661 | 663 | 4,000 | 3,315 |
| 1991-07-30 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1991-07-29 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1991-07-25 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1991-07-19 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 1991-07-18 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1991-07-17 | 674 | 690 | 674 | 690 | 7,000 | 3,450 |
| 1991-07-16 | 670 | 674 | 670 | 674 | 6,000 | 3,370 |
| 1991-07-15 | 645 | 650 | 643 | 650 | 9,000 | 3,250 |
| 1991-07-11 | 655 | 655 | 651 | 655 | 9,000 | 3,275 |
| 1991-06-21 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1991-06-18 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1991-06-17 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1991-06-14 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 1991-05-29 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1991-05-24 | 719 | 719 | 719 | 719 | 2,000 | 3,595 |
| 1991-05-22 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 1991-05-21 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 1991-05-20 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1991-05-17 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1991-05-16 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 1991-05-15 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1991-05-14 | 766 | 766 | 765 | 765 | 3,000 | 3,825 |
| 1991-05-08 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1991-04-26 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 1991-04-25 | 770 | 780 | 770 | 780 | 2,000 | 3,900 |
| 1991-04-24 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-04-23 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-04-22 | 780 | 781 | 780 | 780 | 3,000 | 3,900 |
| 1991-04-19 | 800 | 800 | 790 | 790 | 7,000 | 3,950 |
| 1991-04-18 | 800 | 820 | 800 | 820 | 4,000 | 4,100 |
| 1991-04-16 | 800 | 810 | 800 | 810 | 6,000 | 4,050 |
| 1991-04-15 | 800 | 820 | 800 | 820 | 3,000 | 4,100 |
| 1991-04-12 | 763 | 780 | 761 | 780 | 4,000 | 3,900 |
| 1991-04-11 | 762 | 762 | 761 | 761 | 3,000 | 3,805 |
| 1991-04-10 | 765 | 780 | 765 | 780 | 4,000 | 3,900 |
| 1991-04-08 | 765 | 770 | 765 | 765 | 6,000 | 3,825 |
| 1991-04-05 | 770 | 770 | 760 | 761 | 7,000 | 3,805 |
| 1991-04-04 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-04-03 | 761 | 771 | 761 | 771 | 6,000 | 3,855 |
| 1991-04-02 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1991-04-01 | 780 | 790 | 780 | 790 | 3,000 | 3,950 |
| 1991-03-29 | 804 | 804 | 804 | 804 | 1,000 | 4,020 |
| 1991-03-28 | 804 | 804 | 804 | 804 | 2,000 | 4,020 |
| 1991-03-27 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1991-03-26 | 809 | 809 | 795 | 795 | 9,000 | 3,975 |
| 1991-03-25 | 806 | 814 | 804 | 814 | 14,000 | 4,070 |
| 1991-03-22 | 813 | 816 | 810 | 815 | 15,000 | 4,075 |
| 1991-03-20 | 804 | 816 | 804 | 816 | 12,000 | 4,080 |
| 1991-03-19 | 828 | 833 | 805 | 805 | 12,000 | 4,025 |
| 1991-03-18 | 826 | 835 | 826 | 828 | 14,000 | 4,140 |
| 1991-03-15 | 802 | 825 | 802 | 825 | 11,000 | 4,125 |
| 1991-03-14 | 799 | 810 | 799 | 801 | 11,000 | 4,005 |
| 1991-03-13 | 820 | 820 | 800 | 800 | 14,000 | 4,000 |
| 1991-03-12 | 852 | 852 | 840 | 840 | 22,000 | 4,200 |
| 1991-03-11 | 812 | 850 | 812 | 850 | 17,000 | 4,250 |
| 1991-03-08 | 771 | 802 | 771 | 802 | 15,000 | 4,010 |
| 1991-03-07 | 768 | 771 | 768 | 771 | 10,000 | 3,855 |
| 1991-03-06 | 760 | 766 | 760 | 766 | 11,000 | 3,830 |
| 1991-03-05 | 754 | 760 | 754 | 760 | 11,000 | 3,800 |
| 1991-03-04 | 750 | 753 | 750 | 753 | 10,000 | 3,765 |
| 1991-03-01 | 738 | 740 | 738 | 740 | 11,000 | 3,700 |
| 1991-02-28 | 736 | 750 | 736 | 750 | 10,000 | 3,750 |
| 1991-02-27 | 736 | 736 | 731 | 731 | 10,000 | 3,655 |
| 1991-02-26 | 731 | 751 | 731 | 751 | 10,000 | 3,755 |
| 1991-02-25 | 750 | 750 | 731 | 740 | 12,000 | 3,700 |
| 1991-02-22 | 769 | 770 | 760 | 760 | 16,000 | 3,800 |
| 1991-02-21 | 780 | 780 | 770 | 770 | 12,000 | 3,850 |
| 1991-02-20 | 801 | 810 | 800 | 800 | 7,000 | 4,000 |
| 1991-02-19 | 783 | 800 | 783 | 791 | 13,000 | 3,955 |
| 1991-02-18 | 751 | 752 | 751 | 752 | 10,000 | 3,760 |
| 1991-02-15 | 733 | 734 | 733 | 733 | 12,000 | 3,665 |
| 1991-02-14 | 752 | 752 | 731 | 731 | 11,000 | 3,655 |
| 1991-02-13 | 740 | 751 | 740 | 751 | 11,000 | 3,755 |
| 1991-02-12 | 710 | 711 | 710 | 711 | 16,000 | 3,555 |
| 1991-02-08 | 704 | 704 | 704 | 704 | 9,000 | 3,520 |
| 1991-02-07 | 704 | 704 | 704 | 704 | 6,000 | 3,520 |
| 1991-02-06 | 704 | 704 | 704 | 704 | 5,000 | 3,520 |
| 1991-02-05 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 1991-02-04 | 704 | 704 | 704 | 704 | 4,000 | 3,520 |
| 1991-01-29 | 704 | 704 | 704 | 704 | 2,000 | 3,520 |
| 1991-01-25 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 1991-01-24 | 729 | 729 | 729 | 729 | 5,000 | 3,645 |
| 1991-01-22 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 1991-01-18 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 1991-01-17 | 710 | 720 | 710 | 720 | 5,000 | 3,600 |
| 1991-01-04 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株