5189 櫻護謨(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2005-12-29 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 2005-12-28 | 363 | 363 | 333 | 353 | 25,000 | 1,765 |
| 2005-12-27 | 370 | 370 | 358 | 358 | 10,000 | 1,790 |
| 2005-12-26 | 379 | 379 | 369 | 370 | 9,000 | 1,850 |
| 2005-12-22 | 398 | 405 | 398 | 405 | 4,000 | 2,025 |
| 2005-12-21 | 407 | 408 | 402 | 408 | 7,000 | 2,040 |
| 2005-12-20 | 411 | 411 | 411 | 411 | 12,000 | 2,055 |
| 2005-12-19 | 385 | 390 | 385 | 386 | 4,000 | 1,930 |
| 2005-12-16 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
| 2005-12-15 | 390 | 390 | 360 | 375 | 26,000 | 1,875 |
| 2005-12-14 | 410 | 410 | 400 | 400 | 24,000 | 2,000 |
| 2005-12-13 | 407 | 456 | 400 | 400 | 62,000 | 2,000 |
| 2005-12-12 | 400 | 406 | 389 | 402 | 49,000 | 2,010 |
| 2005-12-09 | 351 | 375 | 346 | 370 | 32,000 | 1,850 |
| 2005-12-08 | 350 | 350 | 331 | 331 | 7,000 | 1,655 |
| 2005-12-07 | 328 | 331 | 328 | 330 | 12,000 | 1,650 |
| 2005-12-06 | 336 | 336 | 327 | 327 | 22,000 | 1,635 |
| 2005-12-05 | 365 | 369 | 350 | 350 | 40,000 | 1,750 |
| 2005-12-02 | 380 | 380 | 348 | 348 | 94,000 | 1,740 |
| 2005-12-01 | 288 | 365 | 288 | 363 | 105,000 | 1,815 |
| 2005-11-30 | 281 | 285 | 280 | 285 | 6,000 | 1,425 |
| 2005-11-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2005-11-28 | 280 | 280 | 277 | 277 | 3,000 | 1,385 |
| 2005-11-25 | 282 | 282 | 280 | 280 | 4,000 | 1,400 |
| 2005-11-24 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2005-11-22 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2005-11-21 | 275 | 280 | 270 | 280 | 11,000 | 1,400 |
| 2005-11-18 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2005-11-17 | 273 | 275 | 273 | 275 | 10,000 | 1,375 |
| 2005-11-16 | 274 | 274 | 269 | 273 | 5,000 | 1,365 |
| 2005-11-15 | 278 | 278 | 274 | 274 | 3,000 | 1,370 |
| 2005-11-14 | 273 | 283 | 273 | 277 | 5,000 | 1,385 |
| 2005-11-10 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2005-11-09 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2005-11-08 | 277 | 277 | 265 | 265 | 6,000 | 1,325 |
| 2005-11-07 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2005-11-04 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2005-11-02 | 258 | 267 | 257 | 267 | 5,000 | 1,335 |
| 2005-10-28 | 270 | 275 | 270 | 275 | 10,000 | 1,375 |
| 2005-10-27 | 265 | 279 | 265 | 279 | 7,000 | 1,395 |
| 2005-10-26 | 263 | 264 | 263 | 264 | 3,000 | 1,320 |
| 2005-10-24 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2005-10-21 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2005-10-20 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2005-10-19 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2005-10-18 | 263 | 263 | 260 | 260 | 2,000 | 1,300 |
| 2005-10-17 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2005-10-14 | 265 | 265 | 262 | 262 | 2,000 | 1,310 |
| 2005-10-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2005-10-12 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2005-10-07 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2005-10-06 | 263 | 263 | 250 | 250 | 4,000 | 1,250 |
| 2005-10-05 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2005-10-04 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2005-09-29 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2005-09-27 | 275 | 275 | 272 | 272 | 3,000 | 1,360 |
| 2005-09-26 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2005-09-22 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2005-09-21 | 265 | 265 | 262 | 262 | 6,000 | 1,310 |
| 2005-09-15 | 269 | 278 | 268 | 275 | 11,000 | 1,375 |
| 2005-09-13 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2005-09-12 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2005-09-09 | 254 | 257 | 254 | 254 | 17,000 | 1,270 |
| 2005-09-08 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2005-09-05 | 271 | 271 | 257 | 267 | 9,000 | 1,335 |
| 2005-09-02 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2005-09-01 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 2005-08-31 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2005-08-26 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2005-08-24 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2005-08-23 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2005-08-19 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2005-08-17 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2005-08-16 | 257 | 262 | 256 | 262 | 7,000 | 1,310 |
| 2005-08-15 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2005-08-10 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2005-08-05 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2005-07-27 | 255 | 259 | 255 | 255 | 5,000 | 1,275 |
| 2005-07-26 | 239 | 250 | 239 | 250 | 3,000 | 1,250 |
| 2005-07-22 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2005-07-21 | 242 | 242 | 237 | 242 | 5,000 | 1,210 |
| 2005-07-20 | 235 | 242 | 233 | 242 | 7,000 | 1,210 |
| 2005-07-19 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2005-07-15 | 236 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2005-07-14 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2005-07-13 | 235 | 235 | 234 | 234 | 2,000 | 1,170 |
| 2005-07-12 | 235 | 236 | 235 | 236 | 2,000 | 1,180 |
| 2005-07-11 | 237 | 237 | 234 | 235 | 3,000 | 1,175 |
| 2005-07-08 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2005-07-06 | 240 | 240 | 233 | 233 | 2,000 | 1,165 |
| 2005-06-30 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-06-28 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2005-06-27 | 241 | 241 | 237 | 237 | 7,000 | 1,185 |
| 2005-06-16 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2005-06-15 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2005-06-14 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2005-06-13 | 232 | 232 | 228 | 228 | 2,000 | 1,140 |
| 2005-06-09 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-06-06 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2005-06-02 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2005-06-01 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2005-05-30 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2005-05-27 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2005-05-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2005-05-24 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2005-05-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-05-13 | 248 | 248 | 243 | 243 | 7,000 | 1,215 |
| 2005-05-02 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-04-28 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2005-04-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-04-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-04-15 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2005-04-14 | 244 | 244 | 240 | 240 | 2,000 | 1,200 |
| 2005-04-11 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 2005-04-05 | 258 | 262 | 258 | 262 | 4,000 | 1,310 |
| 2005-03-31 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2005-03-30 | 267 | 267 | 255 | 255 | 5,000 | 1,275 |
| 2005-03-29 | 258 | 267 | 258 | 267 | 4,000 | 1,335 |
| 2005-03-28 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2005-03-25 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 2005-03-24 | 273 | 275 | 270 | 275 | 6,000 | 1,375 |
| 2005-03-23 | 277 | 277 | 270 | 274 | 5,000 | 1,370 |
| 2005-03-22 | 278 | 278 | 276 | 278 | 5,000 | 1,390 |
| 2005-03-18 | 276 | 276 | 270 | 270 | 11,000 | 1,350 |
| 2005-03-17 | 268 | 268 | 263 | 263 | 5,000 | 1,315 |
| 2005-03-16 | 274 | 274 | 258 | 260 | 11,000 | 1,300 |
| 2005-03-15 | 265 | 275 | 264 | 270 | 44,000 | 1,350 |
| 2005-03-14 | 260 | 265 | 260 | 265 | 33,000 | 1,325 |
| 2005-03-11 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 2005-03-10 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2005-03-09 | 255 | 257 | 255 | 257 | 4,000 | 1,285 |
| 2005-03-08 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2005-03-07 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
| 2005-03-04 | 254 | 257 | 254 | 257 | 12,000 | 1,285 |
| 2005-03-03 | 259 | 259 | 250 | 254 | 7,000 | 1,270 |
| 2005-03-02 | 248 | 255 | 247 | 255 | 18,000 | 1,275 |
| 2005-03-01 | 246 | 248 | 243 | 245 | 15,000 | 1,225 |
| 2005-02-28 | 245 | 247 | 245 | 245 | 20,000 | 1,225 |
| 2005-02-25 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 2005-02-24 | 236 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2005-02-23 | 243 | 243 | 235 | 235 | 10,000 | 1,175 |
| 2005-02-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-02-21 | 243 | 243 | 240 | 240 | 3,000 | 1,200 |
| 2005-02-18 | 244 | 244 | 239 | 239 | 7,000 | 1,195 |
| 2005-02-17 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2005-02-16 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2005-02-15 | 238 | 247 | 238 | 247 | 9,000 | 1,235 |
| 2005-02-14 | 234 | 240 | 234 | 240 | 3,000 | 1,200 |
| 2005-02-10 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2005-02-09 | 240 | 240 | 239 | 240 | 3,000 | 1,200 |
| 2005-02-08 | 236 | 237 | 236 | 237 | 4,000 | 1,185 |
| 2005-02-07 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2005-01-26 | 239 | 239 | 238 | 238 | 3,000 | 1,190 |
| 2005-01-25 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2005-01-24 | 237 | 244 | 237 | 244 | 4,000 | 1,220 |
| 2005-01-21 | 237 | 239 | 237 | 239 | 4,000 | 1,195 |
| 2005-01-20 | 233 | 237 | 232 | 232 | 34,000 | 1,160 |
| 2005-01-19 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2005-01-18 | 233 | 233 | 231 | 231 | 18,000 | 1,155 |
| 2005-01-17 | 232 | 232 | 231 | 232 | 9,000 | 1,160 |
| 2005-01-14 | 236 | 236 | 234 | 234 | 4,000 | 1,170 |
| 2005-01-11 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 2005-01-07 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2005-01-06 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株