5189 櫻護謨(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1993-12-27 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1993-12-24 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1993-12-22 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 1993-12-16 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 1993-12-15 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 1993-12-14 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1993-12-13 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1993-12-09 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1993-12-03 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1993-12-02 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 1993-12-01 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 1993-11-30 | 299 | 299 | 298 | 298 | 2,000 | 1,490 |
| 1993-11-29 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1993-11-22 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1993-11-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1993-11-16 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1993-11-15 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1993-11-12 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1993-11-05 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1993-11-04 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1993-10-29 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 1993-10-20 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1993-10-15 | 403 | 403 | 402 | 402 | 2,000 | 2,010 |
| 1993-10-06 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1993-09-29 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1993-09-14 | 465 | 465 | 452 | 452 | 2,000 | 2,260 |
| 1993-09-13 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1993-09-01 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1993-08-27 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-08-26 | 455 | 470 | 455 | 470 | 5,000 | 2,350 |
| 1993-08-20 | 460 | 460 | 450 | 451 | 6,000 | 2,255 |
| 1993-08-19 | 469 | 469 | 464 | 464 | 2,000 | 2,320 |
| 1993-08-17 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1993-08-13 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1993-08-12 | 470 | 470 | 465 | 465 | 2,000 | 2,325 |
| 1993-08-11 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1993-08-10 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-08-09 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 1993-08-06 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-08-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1993-08-02 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1993-07-30 | 440 | 440 | 435 | 440 | 11,000 | 2,200 |
| 1993-07-29 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 1993-07-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-07-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-07-15 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1993-07-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1993-07-12 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-07-07 | 449 | 450 | 449 | 450 | 4,000 | 2,250 |
| 1993-07-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-07-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-06-30 | 460 | 464 | 460 | 464 | 2,000 | 2,320 |
| 1993-06-23 | 410 | 420 | 410 | 420 | 4,000 | 2,100 |
| 1993-06-22 | 425 | 425 | 415 | 415 | 4,000 | 2,075 |
| 1993-06-21 | 435 | 435 | 430 | 430 | 3,000 | 2,150 |
| 1993-06-18 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1993-06-16 | 457 | 460 | 457 | 460 | 3,000 | 2,300 |
| 1993-06-15 | 475 | 475 | 472 | 472 | 4,000 | 2,360 |
| 1993-06-14 | 491 | 491 | 485 | 485 | 3,000 | 2,425 |
| 1993-06-10 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1993-06-08 | 501 | 509 | 501 | 505 | 21,000 | 2,525 |
| 1993-06-07 | 491 | 501 | 491 | 501 | 6,000 | 2,505 |
| 1993-06-04 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1993-06-02 | 510 | 510 | 498 | 510 | 3,000 | 2,550 |
| 1993-06-01 | 499 | 510 | 499 | 510 | 4,000 | 2,550 |
| 1993-05-31 | 493 | 497 | 492 | 497 | 4,000 | 2,485 |
| 1993-05-28 | 505 | 505 | 491 | 491 | 5,000 | 2,455 |
| 1993-05-27 | 486 | 500 | 486 | 500 | 19,000 | 2,500 |
| 1993-05-26 | 497 | 497 | 496 | 496 | 9,000 | 2,480 |
| 1993-05-25 | 450 | 472 | 450 | 472 | 34,000 | 2,360 |
| 1993-05-24 | 440 | 445 | 440 | 445 | 13,000 | 2,225 |
| 1993-05-21 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 1993-05-20 | 449 | 449 | 440 | 440 | 4,000 | 2,200 |
| 1993-05-19 | 448 | 448 | 443 | 444 | 6,000 | 2,220 |
| 1993-05-18 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 1993-05-17 | 450 | 450 | 449 | 450 | 10,000 | 2,250 |
| 1993-05-14 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-05-13 | 459 | 460 | 450 | 450 | 10,000 | 2,250 |
| 1993-05-12 | 469 | 469 | 460 | 460 | 36,000 | 2,300 |
| 1993-05-11 | 412 | 454 | 412 | 454 | 121,000 | 2,270 |
| 1993-05-10 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1993-05-07 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1993-05-06 | 395 | 396 | 395 | 396 | 8,000 | 1,980 |
| 1993-04-26 | 380 | 390 | 380 | 390 | 2,000 | 1,950 |
| 1993-04-23 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 1993-04-22 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 1993-04-21 | 387 | 387 | 386 | 386 | 3,000 | 1,930 |
| 1993-04-20 | 384 | 390 | 384 | 390 | 10,000 | 1,950 |
| 1993-04-19 | 387 | 389 | 386 | 389 | 3,000 | 1,945 |
| 1993-04-16 | 389 | 389 | 384 | 384 | 28,000 | 1,920 |
| 1993-04-15 | 389 | 389 | 385 | 385 | 8,000 | 1,925 |
| 1993-04-14 | 381 | 384 | 381 | 384 | 6,000 | 1,920 |
| 1993-04-13 | 361 | 370 | 360 | 365 | 8,000 | 1,825 |
| 1993-04-12 | 360 | 360 | 360 | 360 | 15,000 | 1,800 |
| 1993-04-09 | 360 | 365 | 360 | 360 | 5,000 | 1,800 |
| 1993-04-08 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 1993-04-07 | 344 | 345 | 343 | 345 | 5,000 | 1,725 |
| 1993-04-06 | 341 | 343 | 341 | 343 | 3,000 | 1,715 |
| 1993-04-05 | 343 | 343 | 340 | 340 | 7,000 | 1,700 |
| 1993-04-01 | 335 | 340 | 335 | 340 | 8,000 | 1,700 |
| 1993-03-31 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1993-03-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1993-03-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1993-03-22 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1993-03-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1993-03-18 | 316 | 330 | 316 | 330 | 52,000 | 1,650 |
| 1993-03-15 | 310 | 310 | 306 | 306 | 2,000 | 1,530 |
| 1993-03-10 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 1993-03-09 | 310 | 310 | 305 | 305 | 7,000 | 1,525 |
| 1993-03-08 | 310 | 310 | 305 | 310 | 4,000 | 1,550 |
| 1993-03-05 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1993-03-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1993-02-26 | 335 | 335 | 333 | 333 | 2,000 | 1,665 |
| 1993-02-22 | 337 | 337 | 330 | 330 | 3,000 | 1,650 |
| 1993-02-19 | 325 | 331 | 325 | 331 | 10,000 | 1,655 |
| 1993-02-18 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1993-02-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1993-02-16 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1993-02-15 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1993-02-12 | 328 | 330 | 328 | 330 | 5,000 | 1,650 |
| 1993-02-10 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1993-02-09 | 330 | 330 | 323 | 325 | 5,000 | 1,625 |
| 1993-02-08 | 310 | 321 | 310 | 321 | 8,000 | 1,605 |
| 1993-02-05 | 300 | 300 | 300 | 300 | 14,000 | 1,500 |
| 1993-02-04 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1993-02-03 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1993-02-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1993-01-29 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1993-01-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1993-01-14 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1993-01-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1993-01-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1993-01-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株