5189 櫻護謨(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1997-12-26 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 1997-12-15 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 1997-12-11 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1997-12-10 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1997-12-09 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1997-12-08 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 1997-12-04 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1997-11-28 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1997-11-19 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 1997-11-18 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1997-11-14 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 1997-11-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-11-04 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1997-10-31 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 1997-10-30 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1997-10-29 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1997-10-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1997-10-15 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 1997-10-02 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-09-29 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1997-09-26 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1997-09-12 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 1997-09-01 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-08-15 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-08-01 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-07-31 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 1997-07-29 | 290 | 290 | 280 | 280 | 4,000 | 1,400 |
| 1997-07-25 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1997-07-15 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 1997-07-04 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-07-03 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1997-07-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-07-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1997-06-30 | 329 | 340 | 329 | 340 | 14,000 | 1,700 |
| 1997-06-27 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 1997-06-26 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 1997-06-20 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 1997-06-19 | 320 | 324 | 320 | 324 | 5,000 | 1,620 |
| 1997-06-18 | 325 | 325 | 320 | 320 | 6,000 | 1,600 |
| 1997-06-13 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-06-12 | 304 | 305 | 304 | 305 | 2,000 | 1,525 |
| 1997-06-03 | 318 | 318 | 314 | 314 | 2,000 | 1,570 |
| 1997-05-29 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 1997-05-27 | 315 | 315 | 314 | 314 | 3,000 | 1,570 |
| 1997-05-26 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1997-05-23 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1997-05-20 | 306 | 307 | 306 | 307 | 9,000 | 1,535 |
| 1997-05-19 | 306 | 306 | 306 | 306 | 6,000 | 1,530 |
| 1997-05-16 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-05-15 | 307 | 307 | 306 | 306 | 4,000 | 1,530 |
| 1997-05-14 | 298 | 306 | 298 | 306 | 6,000 | 1,530 |
| 1997-05-13 | 306 | 306 | 301 | 301 | 5,000 | 1,505 |
| 1997-05-12 | 312 | 312 | 306 | 306 | 3,000 | 1,530 |
| 1997-05-09 | 312 | 312 | 312 | 312 | 5,000 | 1,560 |
| 1997-05-07 | 306 | 312 | 306 | 312 | 6,000 | 1,560 |
| 1997-05-02 | 305 | 306 | 296 | 296 | 17,000 | 1,480 |
| 1997-04-28 | 290 | 290 | 283 | 283 | 2,000 | 1,415 |
| 1997-04-25 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-04-24 | 300 | 300 | 281 | 281 | 4,000 | 1,405 |
| 1997-04-21 | 297 | 300 | 297 | 300 | 6,000 | 1,500 |
| 1997-04-18 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 1997-04-17 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1997-04-15 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1997-03-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-03-12 | 300 | 303 | 300 | 303 | 5,000 | 1,515 |
| 1997-03-11 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1997-03-07 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1997-03-05 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1997-02-28 | 320 | 320 | 318 | 318 | 2,000 | 1,590 |
| 1997-02-26 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1997-02-24 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 1997-02-19 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1997-02-14 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 1997-02-12 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 1997-02-10 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 1997-02-06 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1997-02-05 | 310 | 310 | 301 | 301 | 12,000 | 1,505 |
| 1997-02-03 | 324 | 325 | 313 | 313 | 6,000 | 1,565 |
| 1997-01-29 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 1997-01-28 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1997-01-21 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1997-01-20 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1997-01-17 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1997-01-14 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1997-01-09 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1997-01-06 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株