5189 櫻護謨(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1992-12-29 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1992-12-28 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1992-12-25 | 300 | 305 | 300 | 305 | 8,000 | 1,525 |
| 1992-12-24 | 302 | 302 | 300 | 300 | 4,000 | 1,500 |
| 1992-12-22 | 305 | 305 | 302 | 302 | 10,000 | 1,510 |
| 1992-12-21 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1992-12-18 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1992-12-17 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1992-12-16 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1992-12-15 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1992-12-14 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 1992-12-10 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1992-12-09 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1992-12-04 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1992-12-03 | 305 | 305 | 300 | 300 | 5,000 | 1,500 |
| 1992-12-01 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1992-11-30 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1992-11-27 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 1992-11-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-11-17 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 1992-11-16 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1992-11-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-11-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1992-10-15 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1992-10-08 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1992-09-29 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-09-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-09-14 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-09-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-09-08 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1992-09-07 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-09-04 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
| 1992-08-17 | 302 | 302 | 302 | 302 | 5,000 | 1,510 |
| 1992-07-29 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 1992-07-15 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 1992-07-07 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1992-06-19 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 1992-06-17 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1992-06-12 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1992-06-04 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1992-06-02 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1992-05-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-05-20 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 1992-05-19 | 428 | 428 | 428 | 428 | 4,000 | 2,140 |
| 1992-05-18 | 428 | 428 | 428 | 428 | 4,000 | 2,140 |
| 1992-05-15 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 1992-05-14 | 391 | 393 | 391 | 393 | 2,000 | 1,965 |
| 1992-05-13 | 384 | 385 | 384 | 385 | 18,000 | 1,925 |
| 1992-05-12 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 1992-05-01 | 400 | 400 | 399 | 399 | 3,000 | 1,995 |
| 1992-04-30 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-04-28 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1992-04-27 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1992-04-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-04-15 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1992-03-26 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1992-03-25 | 468 | 468 | 468 | 468 | 6,000 | 2,340 |
| 1992-03-19 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 1992-03-18 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
| 1992-03-13 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1992-03-03 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1992-02-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-01-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-01-22 | 480 | 485 | 480 | 485 | 3,000 | 2,425 |
| 1992-01-21 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1992-01-14 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
