5189 櫻護謨(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 253 | 254 | 253 | 254 | 2,000 | 1,270 |
| 2007-12-26 | 259 | 259 | 258 | 258 | 2,000 | 1,290 |
| 2007-12-25 | 255 | 263 | 253 | 263 | 3,000 | 1,315 |
| 2007-12-21 | 245 | 250 | 240 | 250 | 6,000 | 1,250 |
| 2007-12-20 | 270 | 270 | 262 | 262 | 4,000 | 1,310 |
| 2007-12-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-12-18 | 288 | 288 | 282 | 282 | 3,000 | 1,410 |
| 2007-12-17 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2007-12-14 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2007-12-13 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2007-12-12 | 290 | 291 | 286 | 286 | 4,000 | 1,430 |
| 2007-12-07 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2007-12-06 | 288 | 288 | 282 | 287 | 7,000 | 1,435 |
| 2007-12-05 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2007-12-04 | 299 | 302 | 299 | 302 | 3,000 | 1,510 |
| 2007-12-03 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2007-11-30 | 296 | 296 | 291 | 291 | 3,000 | 1,455 |
| 2007-11-26 | 280 | 296 | 280 | 296 | 2,000 | 1,480 |
| 2007-11-22 | 315 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2007-11-19 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2007-11-16 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-11-15 | 295 | 296 | 295 | 296 | 3,000 | 1,480 |
| 2007-11-14 | 260 | 270 | 260 | 270 | 3,000 | 1,350 |
| 2007-11-13 | 279 | 279 | 270 | 270 | 2,000 | 1,350 |
| 2007-11-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-11-09 | 269 | 280 | 251 | 280 | 11,000 | 1,400 |
| 2007-11-06 | 290 | 295 | 290 | 295 | 7,000 | 1,475 |
| 2007-11-05 | 281 | 285 | 281 | 285 | 8,000 | 1,425 |
| 2007-11-02 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2007-11-01 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2007-10-26 | 311 | 311 | 297 | 297 | 5,000 | 1,485 |
| 2007-10-19 | 291 | 321 | 291 | 306 | 5,000 | 1,530 |
| 2007-10-18 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2007-10-17 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 2007-10-16 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2007-10-15 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-10-11 | 271 | 290 | 271 | 290 | 4,000 | 1,450 |
| 2007-10-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-10-09 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-10-04 | 288 | 289 | 288 | 289 | 2,000 | 1,445 |
| 2007-10-03 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2007-10-02 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2007-10-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-09-28 | 290 | 295 | 290 | 295 | 5,000 | 1,475 |
| 2007-09-27 | 285 | 300 | 285 | 300 | 5,000 | 1,500 |
| 2007-09-26 | 280 | 285 | 280 | 285 | 8,000 | 1,425 |
| 2007-09-25 | 279 | 279 | 250 | 250 | 7,000 | 1,250 |
| 2007-09-14 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2007-09-12 | 320 | 330 | 320 | 330 | 2,000 | 1,650 |
| 2007-09-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-09-10 | 326 | 326 | 320 | 320 | 3,000 | 1,600 |
| 2007-09-07 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2007-09-06 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-09-04 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 2007-08-27 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2007-08-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2007-08-21 | 355 | 355 | 350 | 355 | 4,000 | 1,775 |
| 2007-08-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-08-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-08-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-08-15 | 389 | 389 | 381 | 381 | 2,000 | 1,905 |
| 2007-08-08 | 375 | 380 | 375 | 380 | 3,000 | 1,900 |
| 2007-08-02 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2007-08-01 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2007-07-31 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2007-07-30 | 389 | 389 | 380 | 380 | 11,000 | 1,900 |
| 2007-07-27 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2007-07-26 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2007-07-23 | 403 | 403 | 391 | 391 | 4,000 | 1,955 |
| 2007-07-20 | 404 | 404 | 390 | 390 | 12,000 | 1,950 |
| 2007-07-19 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 2007-07-18 | 410 | 415 | 401 | 415 | 6,000 | 2,075 |
| 2007-07-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2007-07-13 | 430 | 470 | 419 | 420 | 40,000 | 2,100 |
| 2007-07-12 | 410 | 410 | 395 | 395 | 8,000 | 1,975 |
| 2007-07-11 | 415 | 415 | 405 | 405 | 3,000 | 2,025 |
| 2007-07-10 | 398 | 400 | 398 | 400 | 5,000 | 2,000 |
| 2007-07-09 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2007-07-06 | 400 | 400 | 393 | 393 | 4,000 | 1,965 |
| 2007-07-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2007-07-02 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 2007-06-29 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2007-06-27 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-06-26 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2007-06-25 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 2007-06-22 | 397 | 397 | 396 | 396 | 3,000 | 1,980 |
| 2007-06-21 | 392 | 395 | 392 | 395 | 3,000 | 1,975 |
| 2007-06-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2007-06-15 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2007-06-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2007-06-13 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2007-06-11 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-06-08 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2007-06-07 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2007-06-06 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2007-05-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2007-05-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2007-05-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2007-05-24 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2007-05-23 | 395 | 395 | 391 | 391 | 3,000 | 1,955 |
| 2007-05-22 | 399 | 404 | 399 | 399 | 5,000 | 1,995 |
| 2007-05-21 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2007-05-17 | 387 | 397 | 387 | 397 | 2,000 | 1,985 |
| 2007-05-16 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2007-05-15 | 414 | 414 | 400 | 400 | 4,000 | 2,000 |
| 2007-05-14 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2007-05-10 | 397 | 404 | 397 | 404 | 2,000 | 2,020 |
| 2007-05-08 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2007-05-02 | 386 | 391 | 386 | 391 | 2,000 | 1,955 |
| 2007-05-01 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2007-04-27 | 381 | 386 | 381 | 386 | 3,000 | 1,930 |
| 2007-04-25 | 411 | 411 | 396 | 396 | 5,000 | 1,980 |
| 2007-04-23 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2007-04-20 | 420 | 420 | 415 | 420 | 7,000 | 2,100 |
| 2007-04-18 | 428 | 428 | 428 | 428 | 4,000 | 2,140 |
| 2007-04-17 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2007-04-13 | 435 | 435 | 430 | 430 | 3,000 | 2,150 |
| 2007-04-11 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2007-04-10 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2007-04-06 | 430 | 430 | 426 | 430 | 6,000 | 2,150 |
| 2007-04-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-04-03 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2007-04-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-03-30 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2007-03-29 | 449 | 449 | 444 | 444 | 5,000 | 2,220 |
| 2007-03-28 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2007-03-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-03-23 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-03-20 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-03-19 | 449 | 449 | 434 | 436 | 3,000 | 2,180 |
| 2007-03-16 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-03-15 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-03-14 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2007-03-13 | 445 | 450 | 445 | 450 | 6,000 | 2,250 |
| 2007-03-12 | 448 | 448 | 433 | 440 | 4,000 | 2,200 |
| 2007-03-08 | 425 | 450 | 425 | 450 | 8,000 | 2,250 |
| 2007-03-07 | 459 | 459 | 440 | 445 | 11,000 | 2,225 |
| 2007-03-06 | 451 | 470 | 451 | 466 | 13,000 | 2,330 |
| 2007-03-05 | 456 | 470 | 455 | 465 | 14,000 | 2,325 |
| 2007-03-02 | 478 | 481 | 471 | 481 | 6,000 | 2,405 |
| 2007-03-01 | 481 | 485 | 481 | 485 | 5,000 | 2,425 |
| 2007-02-28 | 463 | 480 | 463 | 480 | 16,000 | 2,400 |
| 2007-02-27 | 496 | 503 | 491 | 493 | 10,000 | 2,465 |
| 2007-02-26 | 530 | 530 | 490 | 491 | 18,000 | 2,455 |
| 2007-02-23 | 508 | 519 | 508 | 514 | 13,000 | 2,570 |
| 2007-02-22 | 524 | 524 | 505 | 505 | 7,000 | 2,525 |
| 2007-02-21 | 500 | 510 | 500 | 500 | 8,000 | 2,500 |
| 2007-02-20 | 500 | 510 | 491 | 491 | 13,000 | 2,455 |
| 2007-02-19 | 526 | 526 | 485 | 510 | 10,000 | 2,550 |
| 2007-02-16 | 528 | 533 | 528 | 528 | 18,000 | 2,640 |
| 2007-02-15 | 522 | 528 | 515 | 528 | 11,000 | 2,640 |
| 2007-02-14 | 521 | 549 | 521 | 522 | 21,000 | 2,610 |
| 2007-02-13 | 486 | 534 | 486 | 510 | 24,000 | 2,550 |
| 2007-02-09 | 510 | 550 | 481 | 481 | 65,000 | 2,405 |
| 2007-02-08 | 426 | 478 | 426 | 478 | 21,000 | 2,390 |
| 2007-02-07 | 431 | 431 | 430 | 430 | 4,000 | 2,150 |
| 2007-02-06 | 430 | 431 | 429 | 431 | 12,000 | 2,155 |
| 2007-02-05 | 420 | 430 | 420 | 430 | 4,000 | 2,150 |
| 2007-02-02 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2007-02-01 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2007-01-31 | 425 | 425 | 415 | 420 | 5,000 | 2,100 |
| 2007-01-30 | 425 | 430 | 415 | 425 | 24,000 | 2,125 |
| 2007-01-29 | 431 | 431 | 427 | 427 | 5,000 | 2,135 |
| 2007-01-26 | 432 | 432 | 431 | 431 | 2,000 | 2,155 |
| 2007-01-25 | 446 | 446 | 426 | 432 | 6,000 | 2,160 |
| 2007-01-24 | 430 | 440 | 430 | 431 | 10,000 | 2,155 |
| 2007-01-23 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-01-22 | 441 | 455 | 430 | 430 | 7,000 | 2,150 |
| 2007-01-19 | 436 | 437 | 436 | 437 | 4,000 | 2,185 |
| 2007-01-18 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2007-01-17 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2007-01-16 | 400 | 425 | 400 | 425 | 4,000 | 2,125 |
| 2007-01-15 | 435 | 435 | 420 | 420 | 5,000 | 2,100 |
| 2007-01-12 | 429 | 429 | 415 | 415 | 3,000 | 2,075 |
| 2007-01-09 | 411 | 432 | 410 | 432 | 10,000 | 2,160 |
| 2007-01-05 | 410 | 430 | 410 | 430 | 8,000 | 2,150 |
| 2007-01-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株