5189 櫻護謨(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1994-12-26 | 354 | 354 | 342 | 342 | 2,000 | 1,710 |
| 1994-12-15 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1994-12-13 | 356 | 360 | 356 | 360 | 2,000 | 1,800 |
| 1994-12-12 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1994-12-08 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1994-11-30 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1994-11-22 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1994-11-15 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1994-11-08 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1994-11-07 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1994-10-28 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1994-10-14 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1994-10-13 | 374 | 379 | 374 | 379 | 2,000 | 1,895 |
| 1994-10-07 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 1994-09-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1994-09-16 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1994-09-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1994-09-05 | 412 | 412 | 410 | 410 | 3,000 | 2,050 |
| 1994-09-02 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1994-09-01 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1994-08-29 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1994-08-25 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1994-08-19 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1994-08-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-08-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-08-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1994-08-10 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1994-08-03 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1994-08-01 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1994-07-29 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1994-07-27 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1994-07-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1994-07-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1994-07-20 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1994-07-19 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 1994-07-15 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1994-07-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1994-07-08 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1994-07-06 | 449 | 450 | 446 | 450 | 5,000 | 2,250 |
| 1994-07-05 | 440 | 442 | 440 | 440 | 7,000 | 2,200 |
| 1994-07-04 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1994-06-24 | 439 | 440 | 439 | 440 | 2,000 | 2,200 |
| 1994-06-23 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1994-06-22 | 450 | 450 | 446 | 448 | 12,000 | 2,240 |
| 1994-06-21 | 455 | 455 | 451 | 451 | 6,000 | 2,255 |
| 1994-06-20 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1994-06-17 | 450 | 453 | 450 | 453 | 6,000 | 2,265 |
| 1994-06-16 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 1994-06-15 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-06-14 | 440 | 440 | 435 | 435 | 2,000 | 2,175 |
| 1994-06-10 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1994-06-09 | 426 | 430 | 426 | 430 | 3,000 | 2,150 |
| 1994-06-08 | 420 | 425 | 420 | 425 | 7,000 | 2,125 |
| 1994-06-07 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 1994-06-06 | 415 | 421 | 415 | 420 | 14,000 | 2,100 |
| 1994-06-02 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1994-05-31 | 420 | 420 | 411 | 411 | 2,000 | 2,055 |
| 1994-05-30 | 424 | 424 | 421 | 421 | 3,000 | 2,105 |
| 1994-05-27 | 419 | 419 | 415 | 419 | 7,000 | 2,095 |
| 1994-05-26 | 405 | 409 | 405 | 409 | 161,000 | 2,045 |
| 1994-05-20 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1994-05-19 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1994-05-16 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1994-05-12 | 415 | 415 | 410 | 410 | 3,000 | 2,050 |
| 1994-05-11 | 411 | 420 | 411 | 420 | 5,000 | 2,100 |
| 1994-05-10 | 405 | 410 | 405 | 410 | 10,000 | 2,050 |
| 1994-04-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-04-25 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1994-04-22 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 1994-04-21 | 392 | 398 | 392 | 398 | 3,000 | 1,990 |
| 1994-04-20 | 380 | 390 | 380 | 390 | 7,000 | 1,950 |
| 1994-04-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1994-03-30 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1994-03-29 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1994-03-28 | 331 | 331 | 321 | 321 | 4,000 | 1,605 |
| 1994-03-25 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1994-03-24 | 321 | 321 | 321 | 321 | 5,000 | 1,605 |
| 1994-03-23 | 340 | 340 | 335 | 335 | 3,000 | 1,675 |
| 1994-03-22 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1994-03-15 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1994-03-14 | 343 | 350 | 343 | 350 | 3,000 | 1,750 |
| 1994-03-10 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 1994-03-08 | 345 | 345 | 341 | 341 | 3,000 | 1,705 |
| 1994-03-07 | 346 | 346 | 345 | 345 | 6,000 | 1,725 |
| 1994-03-04 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 1994-03-03 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1994-03-02 | 346 | 346 | 345 | 345 | 3,000 | 1,725 |
| 1994-03-01 | 349 | 349 | 345 | 345 | 2,000 | 1,725 |
| 1994-02-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1994-02-25 | 345 | 345 | 345 | 345 | 7,000 | 1,725 |
| 1994-02-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1994-02-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1994-02-01 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1994-01-31 | 339 | 340 | 339 | 340 | 7,000 | 1,700 |
| 1994-01-28 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1994-01-25 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1994-01-21 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1994-01-20 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1994-01-18 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1994-01-17 | 321 | 322 | 321 | 321 | 4,000 | 1,605 |
| 1994-01-14 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 1994-01-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1994-01-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1994-01-10 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1994-01-07 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 1994-01-06 | 293 | 294 | 293 | 293 | 7,000 | 1,465 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株