5189 櫻護謨(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1998-12-25 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-12-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-12-17 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 1998-12-15 | 215 | 215 | 191 | 191 | 6,000 | 955 |
| 1998-12-07 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-12-03 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-12-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-11-30 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1998-11-27 | 178 | 178 | 177 | 178 | 6,000 | 890 |
| 1998-11-25 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1998-11-17 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1998-11-16 | 160 | 160 | 158 | 158 | 7,000 | 790 |
| 1998-11-13 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1998-11-10 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-11-09 | 163 | 163 | 160 | 160 | 2,000 | 800 |
| 1998-11-05 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 1998-10-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-10-23 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1998-10-20 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1998-10-19 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 1998-10-16 | 160 | 160 | 159 | 159 | 7,000 | 795 |
| 1998-10-15 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 1998-09-29 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1998-09-28 | 157 | 158 | 157 | 158 | 2,000 | 790 |
| 1998-09-25 | 157 | 157 | 157 | 157 | 8,000 | 785 |
| 1998-09-14 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 1998-09-11 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 1998-09-03 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 1998-08-28 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 1998-08-19 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1998-08-14 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1998-07-31 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1998-07-29 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1998-07-27 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 1998-07-17 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1998-07-15 | 242 | 242 | 212 | 212 | 6,000 | 1,060 |
| 1998-07-14 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 1998-07-07 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1998-06-30 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1998-06-29 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1998-06-15 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 1998-06-05 | 238 | 238 | 238 | 238 | 10,000 | 1,190 |
| 1998-06-01 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-05-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-05-15 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-04-28 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1998-04-15 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1998-04-02 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1998-04-01 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 1998-03-30 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 1998-03-27 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1998-03-16 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 1998-03-13 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 1998-03-09 | 230 | 239 | 230 | 239 | 2,000 | 1,195 |
| 1998-03-02 | 200 | 215 | 200 | 215 | 2,000 | 1,075 |
| 1998-02-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-02-23 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-02-17 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1998-02-13 | 241 | 241 | 241 | 241 | 7,000 | 1,205 |
| 1998-02-12 | 222 | 222 | 221 | 221 | 3,000 | 1,105 |
| 1998-02-10 | 210 | 220 | 210 | 220 | 50,000 | 1,100 |
| 1998-02-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-01-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-01-29 | 243 | 243 | 230 | 230 | 8,000 | 1,150 |
| 1998-01-28 | 230 | 240 | 230 | 240 | 4,000 | 1,200 |
| 1998-01-27 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1998-01-26 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 1998-01-23 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 1998-01-22 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1998-01-09 | 159 | 159 | 150 | 150 | 7,000 | 750 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株