5189 櫻護謨(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 408 | 415 | 408 | 415 | 8,000 | 2,075 |
| 2006-12-28 | 417 | 418 | 402 | 418 | 10,000 | 2,090 |
| 2006-12-27 | 401 | 408 | 401 | 408 | 9,000 | 2,040 |
| 2006-12-26 | 419 | 419 | 395 | 396 | 17,000 | 1,980 |
| 2006-12-25 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 2006-12-22 | 435 | 439 | 427 | 427 | 12,000 | 2,135 |
| 2006-12-21 | 448 | 450 | 448 | 450 | 9,000 | 2,250 |
| 2006-12-20 | 434 | 450 | 430 | 450 | 8,000 | 2,250 |
| 2006-12-19 | 466 | 466 | 422 | 435 | 23,000 | 2,175 |
| 2006-12-18 | 480 | 480 | 470 | 470 | 3,000 | 2,350 |
| 2006-12-15 | 475 | 485 | 470 | 480 | 18,000 | 2,400 |
| 2006-12-14 | 479 | 480 | 470 | 480 | 6,000 | 2,400 |
| 2006-12-13 | 468 | 480 | 468 | 480 | 13,000 | 2,400 |
| 2006-12-12 | 482 | 482 | 448 | 468 | 18,000 | 2,340 |
| 2006-12-11 | 481 | 485 | 481 | 485 | 4,000 | 2,425 |
| 2006-12-08 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2006-12-07 | 486 | 491 | 486 | 491 | 7,000 | 2,455 |
| 2006-12-06 | 508 | 508 | 480 | 488 | 24,000 | 2,440 |
| 2006-12-05 | 536 | 549 | 510 | 510 | 17,000 | 2,550 |
| 2006-12-04 | 564 | 564 | 528 | 533 | 21,000 | 2,665 |
| 2006-12-01 | 569 | 569 | 560 | 565 | 10,000 | 2,825 |
| 2006-11-30 | 565 | 570 | 562 | 567 | 14,000 | 2,835 |
| 2006-11-29 | 551 | 560 | 550 | 560 | 8,000 | 2,800 |
| 2006-11-28 | 550 | 550 | 540 | 550 | 4,000 | 2,750 |
| 2006-11-27 | 540 | 549 | 530 | 541 | 10,000 | 2,705 |
| 2006-11-24 | 561 | 568 | 548 | 549 | 16,000 | 2,745 |
| 2006-11-22 | 551 | 585 | 550 | 550 | 26,000 | 2,750 |
| 2006-11-21 | 511 | 570 | 511 | 545 | 39,000 | 2,725 |
| 2006-11-20 | 590 | 590 | 510 | 510 | 75,000 | 2,550 |
| 2006-11-17 | 631 | 631 | 596 | 610 | 36,000 | 3,050 |
| 2006-11-16 | 595 | 667 | 592 | 650 | 53,000 | 3,250 |
| 2006-11-15 | 622 | 627 | 550 | 575 | 93,000 | 2,875 |
| 2006-11-14 | 680 | 696 | 630 | 640 | 50,000 | 3,200 |
| 2006-11-13 | 680 | 710 | 670 | 681 | 23,000 | 3,405 |
| 2006-11-10 | 784 | 784 | 740 | 740 | 48,000 | 3,700 |
| 2006-11-09 | 799 | 800 | 790 | 790 | 16,000 | 3,950 |
| 2006-11-08 | 822 | 830 | 775 | 790 | 54,000 | 3,950 |
| 2006-11-07 | 788 | 820 | 780 | 819 | 38,000 | 4,095 |
| 2006-11-06 | 746 | 770 | 746 | 770 | 28,000 | 3,850 |
| 2006-11-02 | 747 | 747 | 736 | 738 | 31,000 | 3,690 |
| 2006-11-01 | 747 | 747 | 731 | 745 | 42,000 | 3,725 |
| 2006-10-31 | 765 | 765 | 745 | 748 | 45,000 | 3,740 |
| 2006-10-30 | 770 | 840 | 745 | 745 | 64,000 | 3,725 |
| 2006-10-27 | 703 | 749 | 703 | 740 | 37,000 | 3,700 |
| 2006-10-26 | 689 | 715 | 689 | 705 | 40,000 | 3,525 |
| 2006-10-25 | 680 | 710 | 676 | 690 | 61,000 | 3,450 |
| 2006-10-24 | 694 | 699 | 685 | 688 | 39,000 | 3,440 |
| 2006-10-23 | 649 | 700 | 610 | 700 | 35,000 | 3,500 |
| 2006-10-20 | 580 | 662 | 571 | 660 | 77,000 | 3,300 |
| 2006-10-19 | 550 | 569 | 550 | 569 | 51,000 | 2,845 |
| 2006-10-18 | 537 | 549 | 537 | 549 | 18,000 | 2,745 |
| 2006-10-17 | 516 | 550 | 513 | 536 | 43,000 | 2,680 |
| 2006-10-16 | 545 | 550 | 541 | 545 | 30,000 | 2,725 |
| 2006-10-13 | 533 | 551 | 533 | 550 | 25,000 | 2,750 |
| 2006-10-12 | 555 | 570 | 520 | 523 | 72,000 | 2,615 |
| 2006-10-11 | 485 | 555 | 480 | 555 | 57,000 | 2,775 |
| 2006-10-10 | 490 | 490 | 470 | 475 | 18,000 | 2,375 |
| 2006-10-06 | 450 | 480 | 450 | 480 | 65,000 | 2,400 |
| 2006-10-05 | 445 | 480 | 445 | 454 | 49,000 | 2,270 |
| 2006-10-04 | 430 | 441 | 429 | 441 | 25,000 | 2,205 |
| 2006-10-03 | 420 | 425 | 420 | 420 | 11,000 | 2,100 |
| 2006-10-02 | 420 | 420 | 418 | 418 | 7,000 | 2,090 |
| 2006-09-29 | 416 | 420 | 415 | 418 | 15,000 | 2,090 |
| 2006-09-28 | 411 | 419 | 411 | 419 | 6,000 | 2,095 |
| 2006-09-27 | 415 | 415 | 410 | 410 | 7,000 | 2,050 |
| 2006-09-26 | 410 | 410 | 409 | 409 | 5,000 | 2,045 |
| 2006-09-25 | 415 | 415 | 410 | 410 | 3,000 | 2,050 |
| 2006-09-22 | 410 | 415 | 410 | 415 | 11,000 | 2,075 |
| 2006-09-21 | 402 | 410 | 402 | 410 | 16,000 | 2,050 |
| 2006-09-20 | 402 | 410 | 401 | 410 | 13,000 | 2,050 |
| 2006-09-19 | 403 | 403 | 400 | 400 | 14,000 | 2,000 |
| 2006-09-15 | 400 | 403 | 400 | 401 | 20,000 | 2,005 |
| 2006-09-14 | 399 | 400 | 397 | 400 | 24,000 | 2,000 |
| 2006-09-13 | 400 | 400 | 396 | 399 | 12,000 | 1,995 |
| 2006-09-12 | 397 | 397 | 393 | 394 | 13,000 | 1,970 |
| 2006-09-11 | 387 | 398 | 387 | 398 | 14,000 | 1,990 |
| 2006-09-08 | 391 | 395 | 385 | 385 | 35,000 | 1,925 |
| 2006-09-07 | 388 | 400 | 375 | 400 | 14,000 | 2,000 |
| 2006-09-06 | 370 | 390 | 370 | 390 | 14,000 | 1,950 |
| 2006-09-05 | 358 | 370 | 355 | 370 | 6,000 | 1,850 |
| 2006-09-04 | 350 | 360 | 350 | 358 | 14,000 | 1,790 |
| 2006-09-01 | 349 | 349 | 340 | 340 | 8,000 | 1,700 |
| 2006-08-31 | 348 | 358 | 336 | 350 | 23,000 | 1,750 |
| 2006-08-30 | 336 | 350 | 336 | 350 | 36,000 | 1,750 |
| 2006-08-29 | 308 | 330 | 308 | 330 | 15,000 | 1,650 |
| 2006-08-28 | 300 | 310 | 299 | 308 | 22,000 | 1,540 |
| 2006-08-25 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2006-08-24 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2006-08-23 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2006-08-22 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2006-08-21 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 2006-08-18 | 290 | 293 | 290 | 293 | 3,000 | 1,465 |
| 2006-08-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-08-16 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2006-08-15 | 298 | 298 | 284 | 284 | 9,000 | 1,420 |
| 2006-08-14 | 276 | 282 | 275 | 278 | 17,000 | 1,390 |
| 2006-08-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-08-10 | 273 | 299 | 273 | 295 | 29,000 | 1,475 |
| 2006-08-04 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2006-08-03 | 274 | 277 | 266 | 266 | 6,000 | 1,330 |
| 2006-07-26 | 293 | 293 | 289 | 289 | 2,000 | 1,445 |
| 2006-07-20 | 309 | 330 | 309 | 330 | 9,000 | 1,650 |
| 2006-07-19 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-07-18 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-07-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-07-13 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 2006-07-12 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 2006-07-07 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2006-07-05 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2006-07-04 | 290 | 302 | 290 | 302 | 2,000 | 1,510 |
| 2006-06-16 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2006-06-15 | 300 | 300 | 297 | 298 | 4,000 | 1,490 |
| 2006-06-14 | 273 | 293 | 273 | 285 | 5,000 | 1,425 |
| 2006-06-13 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2006-06-12 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2006-06-09 | 283 | 298 | 283 | 297 | 4,000 | 1,485 |
| 2006-06-07 | 295 | 315 | 290 | 309 | 8,000 | 1,545 |
| 2006-06-06 | 316 | 316 | 283 | 290 | 15,000 | 1,450 |
| 2006-06-05 | 335 | 335 | 315 | 316 | 7,000 | 1,580 |
| 2006-06-02 | 336 | 336 | 335 | 335 | 2,000 | 1,675 |
| 2006-06-01 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2006-05-31 | 343 | 344 | 343 | 343 | 3,000 | 1,715 |
| 2006-05-30 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2006-05-29 | 357 | 378 | 357 | 371 | 12,000 | 1,855 |
| 2006-05-26 | 355 | 358 | 355 | 358 | 2,000 | 1,790 |
| 2006-05-25 | 375 | 375 | 342 | 342 | 8,000 | 1,710 |
| 2006-05-22 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2006-05-19 | 364 | 384 | 364 | 384 | 4,000 | 1,920 |
| 2006-05-18 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2006-05-17 | 390 | 390 | 379 | 389 | 11,000 | 1,945 |
| 2006-05-16 | 397 | 397 | 377 | 379 | 16,000 | 1,895 |
| 2006-05-15 | 373 | 389 | 370 | 389 | 8,000 | 1,945 |
| 2006-05-12 | 370 | 375 | 365 | 375 | 17,000 | 1,875 |
| 2006-05-11 | 358 | 375 | 358 | 375 | 22,000 | 1,875 |
| 2006-05-10 | 350 | 359 | 350 | 354 | 7,000 | 1,770 |
| 2006-05-09 | 351 | 354 | 350 | 352 | 7,000 | 1,760 |
| 2006-05-08 | 346 | 349 | 344 | 345 | 11,000 | 1,725 |
| 2006-05-02 | 348 | 360 | 343 | 351 | 35,000 | 1,755 |
| 2006-05-01 | 333 | 388 | 333 | 378 | 30,000 | 1,890 |
| 2006-04-28 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2006-04-27 | 346 | 346 | 341 | 341 | 2,000 | 1,705 |
| 2006-04-26 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2006-04-25 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2006-04-24 | 337 | 337 | 335 | 335 | 3,000 | 1,675 |
| 2006-04-21 | 336 | 337 | 336 | 337 | 2,000 | 1,685 |
| 2006-04-19 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
| 2006-04-17 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2006-04-14 | 342 | 342 | 340 | 340 | 6,000 | 1,700 |
| 2006-04-13 | 340 | 340 | 338 | 338 | 5,000 | 1,690 |
| 2006-04-12 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-04-10 | 337 | 340 | 336 | 340 | 3,000 | 1,700 |
| 2006-04-07 | 338 | 338 | 337 | 337 | 2,000 | 1,685 |
| 2006-04-06 | 344 | 344 | 337 | 337 | 6,000 | 1,685 |
| 2006-04-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-04-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-03-30 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 2006-03-29 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 2006-03-27 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2006-03-23 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2006-03-20 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2006-03-17 | 345 | 355 | 345 | 350 | 4,000 | 1,750 |
| 2006-03-15 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2006-03-09 | 320 | 330 | 320 | 330 | 14,000 | 1,650 |
| 2006-03-08 | 330 | 330 | 325 | 330 | 4,000 | 1,650 |
| 2006-03-07 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2006-03-06 | 333 | 333 | 330 | 330 | 4,000 | 1,650 |
| 2006-03-03 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2006-03-02 | 351 | 351 | 343 | 343 | 3,000 | 1,715 |
| 2006-03-01 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2006-02-28 | 355 | 355 | 340 | 340 | 6,000 | 1,700 |
| 2006-02-27 | 334 | 336 | 334 | 334 | 11,000 | 1,670 |
| 2006-02-24 | 334 | 339 | 334 | 334 | 7,000 | 1,670 |
| 2006-02-23 | 341 | 350 | 320 | 333 | 24,000 | 1,665 |
| 2006-02-22 | 344 | 344 | 340 | 340 | 6,000 | 1,700 |
| 2006-02-21 | 330 | 340 | 330 | 331 | 13,000 | 1,655 |
| 2006-02-20 | 350 | 350 | 330 | 345 | 10,000 | 1,725 |
| 2006-02-17 | 381 | 381 | 370 | 370 | 10,000 | 1,850 |
| 2006-02-16 | 381 | 412 | 381 | 389 | 42,000 | 1,945 |
| 2006-02-15 | 410 | 410 | 378 | 380 | 39,000 | 1,900 |
| 2006-02-14 | 421 | 421 | 340 | 355 | 89,000 | 1,775 |
| 2006-02-13 | 406 | 481 | 400 | 411 | 366,000 | 2,055 |
| 2006-02-10 | 343 | 402 | 338 | 402 | 141,000 | 2,010 |
| 2006-02-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-02-08 | 338 | 340 | 335 | 335 | 9,000 | 1,675 |
| 2006-02-07 | 338 | 338 | 323 | 328 | 5,000 | 1,640 |
| 2006-02-06 | 313 | 333 | 313 | 333 | 8,000 | 1,665 |
| 2006-02-03 | 322 | 322 | 312 | 312 | 7,000 | 1,560 |
| 2006-02-02 | 322 | 324 | 322 | 324 | 4,000 | 1,620 |
| 2006-02-01 | 326 | 326 | 322 | 322 | 8,000 | 1,610 |
| 2006-01-31 | 321 | 323 | 321 | 323 | 2,000 | 1,615 |
| 2006-01-27 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-01-26 | 308 | 319 | 308 | 319 | 3,000 | 1,595 |
| 2006-01-25 | 313 | 316 | 305 | 316 | 8,000 | 1,580 |
| 2006-01-20 | 331 | 331 | 330 | 330 | 5,000 | 1,650 |
| 2006-01-19 | 310 | 330 | 310 | 330 | 2,000 | 1,650 |
| 2006-01-18 | 338 | 338 | 315 | 315 | 5,000 | 1,575 |
| 2006-01-17 | 358 | 368 | 346 | 346 | 11,000 | 1,730 |
| 2006-01-16 | 342 | 348 | 338 | 348 | 16,000 | 1,740 |
| 2006-01-13 | 347 | 347 | 339 | 340 | 6,000 | 1,700 |
| 2006-01-12 | 346 | 346 | 337 | 340 | 7,000 | 1,700 |
| 2006-01-11 | 331 | 344 | 331 | 344 | 3,000 | 1,720 |
| 2006-01-10 | 352 | 352 | 336 | 349 | 9,000 | 1,745 |
| 2006-01-06 | 355 | 355 | 353 | 353 | 4,000 | 1,765 |
| 2006-01-05 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 2006-01-04 | 369 | 370 | 369 | 369 | 10,000 | 1,845 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株