5189 櫻護謨(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-16 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1996-12-13 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1996-12-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-12-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-12-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-11-29 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1996-11-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-11-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-11-21 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1996-11-13 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1996-11-12 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 1996-11-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1996-11-06 | 404 | 405 | 404 | 405 | 4,000 | 2,025 |
| 1996-11-05 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1996-10-30 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1996-10-29 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1996-10-28 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1996-10-21 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1996-10-18 | 430 | 435 | 430 | 435 | 2,000 | 2,175 |
| 1996-10-15 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1996-10-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-09-20 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-09-18 | 430 | 455 | 430 | 455 | 2,000 | 2,275 |
| 1996-09-17 | 410 | 410 | 410 | 410 | 129,000 | 2,050 |
| 1996-09-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1996-09-12 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1996-09-09 | 407 | 407 | 403 | 403 | 4,000 | 2,015 |
| 1996-09-05 | 410 | 410 | 407 | 407 | 2,000 | 2,035 |
| 1996-09-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-08-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1996-08-29 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1996-08-27 | 465 | 465 | 455 | 455 | 4,000 | 2,275 |
| 1996-08-26 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1996-08-23 | 460 | 471 | 460 | 466 | 14,000 | 2,330 |
| 1996-08-22 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1996-08-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1996-08-20 | 429 | 450 | 429 | 450 | 6,000 | 2,250 |
| 1996-08-19 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1996-08-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-08-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-08-09 | 425 | 425 | 410 | 410 | 4,000 | 2,050 |
| 1996-08-01 | 449 | 450 | 449 | 450 | 3,000 | 2,250 |
| 1996-07-29 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1996-07-26 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1996-07-25 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1996-07-24 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1996-07-23 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1996-07-22 | 480 | 481 | 480 | 481 | 2,000 | 2,405 |
| 1996-07-15 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1996-07-12 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-07-11 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 1996-07-10 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1996-07-08 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1996-07-04 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-07-03 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1996-07-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-07-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-06-28 | 490 | 490 | 480 | 480 | 4,000 | 2,400 |
| 1996-06-27 | 493 | 493 | 485 | 485 | 2,000 | 2,425 |
| 1996-06-24 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1996-06-20 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1996-06-19 | 496 | 500 | 495 | 495 | 4,000 | 2,475 |
| 1996-06-18 | 498 | 498 | 493 | 493 | 3,000 | 2,465 |
| 1996-06-17 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 1996-06-14 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 1996-06-13 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1996-06-12 | 500 | 501 | 500 | 501 | 3,000 | 2,505 |
| 1996-06-11 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1996-06-07 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1996-06-06 | 520 | 530 | 520 | 525 | 3,000 | 2,625 |
| 1996-06-05 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1996-06-04 | 511 | 511 | 510 | 510 | 3,000 | 2,550 |
| 1996-06-03 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1996-05-31 | 534 | 534 | 520 | 520 | 5,000 | 2,600 |
| 1996-05-30 | 525 | 535 | 520 | 535 | 10,000 | 2,675 |
| 1996-05-28 | 530 | 535 | 525 | 535 | 7,000 | 2,675 |
| 1996-05-27 | 535 | 535 | 525 | 525 | 8,000 | 2,625 |
| 1996-05-24 | 510 | 515 | 510 | 515 | 2,000 | 2,575 |
| 1996-05-23 | 540 | 540 | 516 | 516 | 4,000 | 2,580 |
| 1996-05-22 | 536 | 540 | 516 | 540 | 8,000 | 2,700 |
| 1996-05-21 | 535 | 535 | 532 | 535 | 7,000 | 2,675 |
| 1996-05-20 | 541 | 545 | 535 | 535 | 6,000 | 2,675 |
| 1996-05-17 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 1996-05-16 | 529 | 529 | 520 | 520 | 6,000 | 2,600 |
| 1996-05-15 | 530 | 530 | 500 | 500 | 13,000 | 2,500 |
| 1996-05-14 | 549 | 549 | 539 | 539 | 5,000 | 2,695 |
| 1996-05-13 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 1996-05-10 | 538 | 547 | 520 | 520 | 26,000 | 2,600 |
| 1996-05-09 | 580 | 580 | 548 | 548 | 26,000 | 2,740 |
| 1996-05-08 | 575 | 599 | 560 | 580 | 93,000 | 2,900 |
| 1996-05-07 | 540 | 590 | 540 | 579 | 134,000 | 2,895 |
| 1996-05-02 | 500 | 515 | 500 | 515 | 32,000 | 2,575 |
| 1996-05-01 | 511 | 520 | 505 | 510 | 27,000 | 2,550 |
| 1996-04-30 | 500 | 501 | 500 | 501 | 24,000 | 2,505 |
| 1996-04-26 | 480 | 510 | 480 | 510 | 41,000 | 2,550 |
| 1996-04-25 | 470 | 475 | 470 | 475 | 10,000 | 2,375 |
| 1996-04-24 | 490 | 490 | 480 | 480 | 7,000 | 2,400 |
| 1996-04-23 | 490 | 499 | 490 | 490 | 13,000 | 2,450 |
| 1996-04-22 | 479 | 485 | 479 | 485 | 17,000 | 2,425 |
| 1996-04-19 | 455 | 465 | 455 | 460 | 13,000 | 2,300 |
| 1996-04-18 | 455 | 460 | 450 | 455 | 39,000 | 2,275 |
| 1996-04-17 | 479 | 480 | 460 | 465 | 29,000 | 2,325 |
| 1996-04-16 | 500 | 510 | 480 | 485 | 67,000 | 2,425 |
| 1996-04-15 | 430 | 485 | 430 | 485 | 80,000 | 2,425 |
| 1996-04-11 | 375 | 380 | 375 | 380 | 6,000 | 1,900 |
| 1996-04-10 | 375 | 378 | 375 | 378 | 5,000 | 1,890 |
| 1996-04-09 | 375 | 378 | 375 | 375 | 9,000 | 1,875 |
| 1996-04-05 | 371 | 371 | 370 | 371 | 7,000 | 1,855 |
| 1996-04-04 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1996-04-03 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1996-04-02 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1996-04-01 | 337 | 340 | 337 | 340 | 6,000 | 1,700 |
| 1996-03-29 | 336 | 336 | 335 | 335 | 3,000 | 1,675 |
| 1996-03-28 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1996-03-26 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1996-03-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1996-03-22 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1996-03-15 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1996-03-14 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1996-03-13 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 1996-03-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1996-03-11 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1996-03-08 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1996-03-05 | 349 | 349 | 335 | 335 | 2,000 | 1,675 |
| 1996-03-04 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 1996-02-23 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1996-02-21 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1996-02-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1996-02-19 | 345 | 345 | 344 | 344 | 2,000 | 1,720 |
| 1996-02-16 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 1996-02-15 | 364 | 364 | 360 | 360 | 2,000 | 1,800 |
| 1996-02-14 | 364 | 364 | 360 | 360 | 10,000 | 1,800 |
| 1996-02-13 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1996-02-09 | 336 | 336 | 332 | 332 | 9,000 | 1,660 |
| 1996-02-08 | 340 | 340 | 330 | 330 | 7,000 | 1,650 |
| 1996-02-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1996-02-05 | 354 | 354 | 350 | 350 | 3,000 | 1,750 |
| 1996-02-02 | 351 | 354 | 351 | 354 | 3,000 | 1,770 |
| 1996-02-01 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1996-01-29 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 1996-01-23 | 340 | 340 | 338 | 338 | 4,000 | 1,690 |
| 1996-01-18 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 1996-01-17 | 370 | 370 | 366 | 366 | 7,000 | 1,830 |
| 1996-01-16 | 350 | 360 | 350 | 360 | 9,000 | 1,800 |
| 1996-01-12 | 350 | 350 | 343 | 343 | 3,000 | 1,715 |
| 1996-01-11 | 346 | 350 | 346 | 350 | 6,000 | 1,750 |
| 1996-01-10 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 1996-01-09 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 1996-01-08 | 346 | 350 | 346 | 350 | 5,000 | 1,750 |
| 1996-01-05 | 346 | 346 | 346 | 346 | 5,000 | 1,730 |
| 1996-01-04 | 346 | 346 | 345 | 345 | 2,000 | 1,725 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
