5189 櫻護謨(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1999-12-28 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-12-22 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 1999-12-16 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1999-12-15 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1999-12-14 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1999-12-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-12-06 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1999-11-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-11-25 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 1999-11-24 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 1999-11-22 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1999-11-19 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1999-11-15 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1999-11-11 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1999-10-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-10-27 | 201 | 215 | 201 | 215 | 3,000 | 1,075 |
| 1999-10-21 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-10-20 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1999-10-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-10-15 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 1999-09-29 | 213 | 216 | 213 | 216 | 2,000 | 1,080 |
| 1999-09-14 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 1999-09-13 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1999-09-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-09-02 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-08-30 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 1999-08-18 | 232 | 234 | 232 | 234 | 7,000 | 1,170 |
| 1999-08-17 | 210 | 215 | 210 | 215 | 7,000 | 1,075 |
| 1999-08-04 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-07-29 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-07-28 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1999-07-23 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1999-07-22 | 212 | 212 | 203 | 203 | 5,000 | 1,015 |
| 1999-07-19 | 212 | 212 | 212 | 212 | 7,000 | 1,060 |
| 1999-07-15 | 222 | 222 | 212 | 212 | 3,000 | 1,060 |
| 1999-07-14 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1999-07-12 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-07-08 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1999-07-07 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-07-06 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 1999-07-01 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-06-30 | 215 | 217 | 210 | 216 | 8,000 | 1,080 |
| 1999-06-29 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1999-06-24 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 1999-06-23 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-06-22 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1999-06-21 | 217 | 217 | 200 | 200 | 8,000 | 1,000 |
| 1999-06-17 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1999-06-15 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 1999-06-11 | 200 | 207 | 200 | 207 | 2,000 | 1,035 |
| 1999-06-10 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 1999-05-28 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 1999-05-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-05-24 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-05-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-05-14 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1999-05-13 | 215 | 215 | 214 | 214 | 4,000 | 1,070 |
| 1999-05-10 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1999-04-28 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-04-27 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-04-20 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 1999-04-19 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 1999-04-15 | 232 | 232 | 217 | 217 | 5,000 | 1,085 |
| 1999-04-14 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 1999-04-13 | 220 | 220 | 219 | 219 | 2,000 | 1,095 |
| 1999-04-12 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-04-09 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1999-04-08 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-04-06 | 199 | 200 | 199 | 200 | 4,000 | 1,000 |
| 1999-04-05 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-03-31 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-03-30 | 190 | 200 | 190 | 200 | 2,000 | 1,000 |
| 1999-03-29 | 197 | 197 | 191 | 191 | 3,000 | 955 |
| 1999-03-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-03-23 | 205 | 205 | 205 | 205 | 11,000 | 1,025 |
| 1999-03-18 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1999-03-17 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-03-15 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1999-03-02 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-03-01 | 195 | 199 | 195 | 195 | 4,000 | 975 |
| 1999-02-26 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-02-22 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1999-02-19 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1999-02-17 | 210 | 210 | 182 | 182 | 6,000 | 910 |
| 1999-02-16 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1999-02-15 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-01-29 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1999-01-28 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1999-01-25 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1999-01-14 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株