5189 櫻護謨(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1995-12-28 | 321 | 330 | 321 | 330 | 3,000 | 1,650 |
| 1995-12-22 | 326 | 326 | 320 | 321 | 5,000 | 1,605 |
| 1995-12-20 | 320 | 320 | 310 | 310 | 4,000 | 1,550 |
| 1995-12-19 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1995-12-18 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 1995-12-15 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1995-12-14 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1995-12-13 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1995-12-12 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1995-12-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1995-12-08 | 322 | 324 | 319 | 324 | 7,000 | 1,620 |
| 1995-12-07 | 300 | 324 | 300 | 324 | 7,000 | 1,620 |
| 1995-12-06 | 308 | 310 | 308 | 310 | 6,000 | 1,550 |
| 1995-12-05 | 309 | 310 | 309 | 310 | 7,000 | 1,550 |
| 1995-12-04 | 306 | 306 | 306 | 306 | 5,000 | 1,530 |
| 1995-12-01 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1995-11-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1995-11-29 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1995-11-27 | 270 | 275 | 270 | 275 | 4,000 | 1,375 |
| 1995-11-17 | 279 | 279 | 275 | 275 | 2,000 | 1,375 |
| 1995-11-15 | 277 | 278 | 277 | 278 | 5,000 | 1,390 |
| 1995-11-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1995-11-09 | 280 | 280 | 275 | 275 | 4,000 | 1,375 |
| 1995-11-08 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 1995-11-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1995-11-02 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 1995-10-27 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 1995-10-25 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1995-10-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1995-10-19 | 257 | 260 | 257 | 260 | 4,000 | 1,300 |
| 1995-10-13 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1995-10-11 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1995-10-02 | 251 | 251 | 245 | 245 | 3,000 | 1,225 |
| 1995-09-29 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1995-09-22 | 269 | 269 | 262 | 262 | 4,000 | 1,310 |
| 1995-09-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1995-09-20 | 270 | 270 | 262 | 262 | 2,000 | 1,310 |
| 1995-09-19 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1995-09-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1995-09-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1995-09-01 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1995-08-30 | 285 | 286 | 285 | 286 | 2,000 | 1,430 |
| 1995-08-29 | 285 | 285 | 283 | 283 | 3,000 | 1,415 |
| 1995-08-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1995-08-24 | 275 | 280 | 275 | 280 | 4,000 | 1,400 |
| 1995-08-22 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 1995-08-21 | 272 | 273 | 272 | 272 | 3,000 | 1,360 |
| 1995-08-18 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1995-08-17 | 252 | 252 | 251 | 251 | 11,000 | 1,255 |
| 1995-08-16 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 1995-08-15 | 252 | 252 | 249 | 249 | 2,000 | 1,245 |
| 1995-08-14 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 1995-08-11 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1995-08-10 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1995-08-09 | 246 | 246 | 246 | 246 | 5,000 | 1,230 |
| 1995-08-07 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1995-08-04 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1995-08-02 | 257 | 257 | 246 | 246 | 2,000 | 1,230 |
| 1995-07-28 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 1995-07-26 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1995-07-24 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 1995-07-20 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1995-07-19 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1995-07-18 | 249 | 249 | 248 | 248 | 8,000 | 1,240 |
| 1995-07-17 | 250 | 250 | 248 | 248 | 2,000 | 1,240 |
| 1995-07-14 | 260 | 260 | 250 | 250 | 4,000 | 1,250 |
| 1995-07-13 | 246 | 250 | 246 | 250 | 5,000 | 1,250 |
| 1995-07-12 | 240 | 240 | 231 | 231 | 7,000 | 1,155 |
| 1995-07-11 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 1995-07-10 | 225 | 235 | 225 | 235 | 7,000 | 1,175 |
| 1995-07-03 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1995-06-29 | 229 | 230 | 229 | 230 | 2,000 | 1,150 |
| 1995-06-26 | 239 | 239 | 232 | 232 | 5,000 | 1,160 |
| 1995-06-23 | 219 | 219 | 214 | 219 | 8,000 | 1,095 |
| 1995-06-22 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 1995-06-15 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1995-06-14 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1995-06-13 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 1995-06-09 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1995-06-08 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1995-06-06 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1995-06-01 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1995-05-30 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 1995-05-29 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1995-05-25 | 290 | 290 | 286 | 286 | 3,000 | 1,430 |
| 1995-05-22 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1995-05-19 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1995-05-18 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1995-05-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1995-05-10 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1995-05-09 | 295 | 303 | 295 | 295 | 3,000 | 1,475 |
| 1995-05-08 | 282 | 300 | 282 | 300 | 4,000 | 1,500 |
| 1995-04-28 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1995-04-27 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1995-04-26 | 300 | 300 | 295 | 295 | 7,000 | 1,475 |
| 1995-04-25 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1995-04-24 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 1995-04-21 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1995-04-14 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1995-04-10 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1995-04-07 | 320 | 320 | 318 | 318 | 5,000 | 1,590 |
| 1995-04-06 | 292 | 303 | 292 | 298 | 6,000 | 1,490 |
| 1995-04-05 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1995-04-04 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
| 1995-03-31 | 324 | 325 | 320 | 320 | 10,000 | 1,600 |
| 1995-03-29 | 302 | 305 | 300 | 300 | 11,000 | 1,500 |
| 1995-03-28 | 292 | 292 | 291 | 292 | 5,000 | 1,460 |
| 1995-03-27 | 290 | 290 | 281 | 281 | 4,000 | 1,405 |
| 1995-03-24 | 280 | 285 | 271 | 280 | 12,000 | 1,400 |
| 1995-03-23 | 315 | 315 | 285 | 285 | 10,000 | 1,425 |
| 1995-03-22 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1995-03-17 | 316 | 316 | 315 | 315 | 2,000 | 1,575 |
| 1995-03-16 | 320 | 320 | 310 | 312 | 14,000 | 1,560 |
| 1995-03-15 | 333 | 333 | 320 | 320 | 5,000 | 1,600 |
| 1995-03-14 | 348 | 348 | 334 | 334 | 4,000 | 1,670 |
| 1995-03-13 | 380 | 380 | 350 | 350 | 13,000 | 1,750 |
| 1995-03-10 | 405 | 420 | 375 | 375 | 85,000 | 1,875 |
| 1995-03-09 | 367 | 400 | 367 | 400 | 90,000 | 2,000 |
| 1995-03-08 | 370 | 370 | 342 | 342 | 86,000 | 1,710 |
| 1995-03-07 | 325 | 362 | 325 | 350 | 178,000 | 1,750 |
| 1995-03-06 | 304 | 318 | 304 | 318 | 42,000 | 1,590 |
| 1995-03-03 | 300 | 301 | 299 | 301 | 12,000 | 1,505 |
| 1995-03-02 | 301 | 306 | 300 | 301 | 14,000 | 1,505 |
| 1995-03-01 | 310 | 315 | 305 | 305 | 9,000 | 1,525 |
| 1995-02-28 | 315 | 315 | 310 | 310 | 11,000 | 1,550 |
| 1995-02-27 | 300 | 300 | 299 | 300 | 6,000 | 1,500 |
| 1995-02-24 | 334 | 336 | 320 | 325 | 53,000 | 1,625 |
| 1995-02-23 | 311 | 329 | 311 | 329 | 164,000 | 1,645 |
| 1995-02-22 | 350 | 350 | 289 | 296 | 332,000 | 1,480 |
| 1995-02-21 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1995-02-14 | 371 | 371 | 369 | 369 | 2,000 | 1,845 |
| 1995-02-13 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1995-02-10 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 1995-02-08 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1995-02-03 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1995-02-02 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 1995-02-01 | 396 | 396 | 388 | 390 | 14,000 | 1,950 |
| 1995-01-26 | 342 | 342 | 341 | 341 | 2,000 | 1,705 |
| 1995-01-25 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1995-01-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-01-18 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1995-01-13 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 1995-01-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1995-01-06 | 367 | 370 | 367 | 370 | 2,000 | 1,850 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株