5189 櫻護謨(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 172 | 175 | 172 | 175 | 2,000 | 875 |
| 2008-12-26 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-12-19 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-12-15 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-12-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-12-05 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-11-21 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2008-11-19 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2008-11-18 | 185 | 200 | 185 | 200 | 10,000 | 1,000 |
| 2008-11-14 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2008-11-13 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-11-06 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-10-30 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2008-10-29 | 155 | 155 | 154 | 154 | 2,000 | 770 |
| 2008-10-28 | 146 | 151 | 146 | 146 | 10,000 | 730 |
| 2008-10-27 | 180 | 185 | 180 | 185 | 2,000 | 925 |
| 2008-10-24 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2008-10-20 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-10-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-10-16 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-10-15 | 168 | 175 | 168 | 170 | 6,000 | 850 |
| 2008-10-14 | 149 | 153 | 149 | 153 | 2,000 | 765 |
| 2008-10-10 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2008-10-08 | 132 | 142 | 132 | 132 | 9,000 | 660 |
| 2008-10-07 | 149 | 160 | 139 | 142 | 24,000 | 710 |
| 2008-10-06 | 140 | 150 | 140 | 150 | 20,000 | 750 |
| 2008-10-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-10-01 | 210 | 210 | 205 | 205 | 2,000 | 1,025 |
| 2008-09-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-09-29 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-09-25 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2008-09-24 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2008-09-19 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-09-18 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2008-09-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-09-16 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-09-12 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 2008-09-11 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2008-09-05 | 219 | 219 | 212 | 212 | 2,000 | 1,060 |
| 2008-09-03 | 220 | 220 | 215 | 215 | 3,000 | 1,075 |
| 2008-09-02 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-09-01 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-08-28 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-08-27 | 230 | 230 | 210 | 210 | 6,000 | 1,050 |
| 2008-08-26 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-08-15 | 248 | 248 | 248 | 248 | 7,000 | 1,240 |
| 2008-08-04 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2008-07-25 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-07-24 | 219 | 230 | 219 | 230 | 5,000 | 1,150 |
| 2008-07-23 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-07-15 | 235 | 235 | 230 | 230 | 3,000 | 1,150 |
| 2008-07-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-07-11 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-07-10 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2008-07-07 | 227 | 255 | 227 | 255 | 6,000 | 1,275 |
| 2008-07-04 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2008-07-03 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2008-07-02 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-06-27 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2008-06-24 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-06-18 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2008-06-13 | 230 | 235 | 230 | 235 | 4,000 | 1,175 |
| 2008-06-11 | 215 | 220 | 215 | 220 | 2,000 | 1,100 |
| 2008-06-05 | 213 | 214 | 213 | 214 | 2,000 | 1,070 |
| 2008-06-04 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2008-06-03 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2008-05-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-05-29 | 216 | 221 | 216 | 221 | 2,000 | 1,105 |
| 2008-05-28 | 226 | 231 | 226 | 231 | 2,000 | 1,155 |
| 2008-05-21 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2008-05-19 | 235 | 239 | 235 | 239 | 4,000 | 1,195 |
| 2008-05-16 | 225 | 235 | 225 | 235 | 3,000 | 1,175 |
| 2008-05-15 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2008-05-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-05-09 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-05-08 | 225 | 226 | 225 | 226 | 12,000 | 1,130 |
| 2008-05-07 | 210 | 210 | 205 | 210 | 9,000 | 1,050 |
| 2008-05-01 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2008-04-28 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2008-04-25 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2008-04-21 | 218 | 218 | 203 | 208 | 4,000 | 1,040 |
| 2008-04-17 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-04-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-04-11 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
| 2008-04-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-04-08 | 215 | 215 | 210 | 210 | 4,000 | 1,050 |
| 2008-04-04 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-04-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-03-31 | 203 | 203 | 202 | 202 | 2,000 | 1,010 |
| 2008-03-14 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2008-03-12 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-03-11 | 202 | 202 | 200 | 200 | 5,000 | 1,000 |
| 2008-03-10 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-03-06 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2008-03-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-03-04 | 237 | 237 | 210 | 211 | 3,000 | 1,055 |
| 2008-03-03 | 201 | 202 | 201 | 202 | 9,000 | 1,010 |
| 2008-02-29 | 213 | 214 | 212 | 214 | 3,000 | 1,070 |
| 2008-02-28 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-02-27 | 208 | 208 | 207 | 207 | 2,000 | 1,035 |
| 2008-02-25 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-02-22 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2008-02-19 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-02-15 | 216 | 216 | 210 | 210 | 4,000 | 1,050 |
| 2008-02-14 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2008-02-13 | 211 | 211 | 200 | 200 | 5,000 | 1,000 |
| 2008-02-12 | 224 | 224 | 220 | 220 | 2,000 | 1,100 |
| 2008-02-05 | 210 | 228 | 210 | 228 | 10,000 | 1,140 |
| 2008-02-04 | 216 | 216 | 210 | 210 | 4,000 | 1,050 |
| 2008-01-31 | 213 | 218 | 213 | 218 | 5,000 | 1,090 |
| 2008-01-28 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-01-25 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2008-01-23 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2008-01-21 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2008-01-18 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-01-17 | 205 | 220 | 200 | 200 | 22,000 | 1,000 |
| 2008-01-16 | 225 | 225 | 215 | 215 | 4,000 | 1,075 |
| 2008-01-15 | 250 | 250 | 239 | 239 | 10,000 | 1,195 |
| 2008-01-09 | 249 | 249 | 245 | 245 | 2,000 | 1,225 |
| 2008-01-08 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株