5189 櫻護謨(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 184 | 184 | 182 | 182 | 3,000 | 910 |
| 2010-12-29 | 180 | 182 | 180 | 182 | 4,000 | 910 |
| 2010-12-27 | 183 | 183 | 181 | 181 | 2,000 | 905 |
| 2010-12-24 | 183 | 183 | 182 | 183 | 6,000 | 915 |
| 2010-12-22 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-12-21 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-12-15 | 187 | 188 | 183 | 188 | 4,000 | 940 |
| 2010-12-13 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-12-10 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2010-12-08 | 180 | 182 | 180 | 182 | 15,000 | 910 |
| 2010-12-06 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-12-03 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2010-12-02 | 183 | 187 | 183 | 187 | 2,000 | 935 |
| 2010-11-30 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-11-26 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-11-24 | 182 | 182 | 182 | 182 | 10,000 | 910 |
| 2010-11-19 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-11-16 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-11-15 | 186 | 187 | 186 | 187 | 3,000 | 935 |
| 2010-11-12 | 188 | 191 | 188 | 191 | 2,000 | 955 |
| 2010-11-04 | 189 | 190 | 189 | 190 | 5,000 | 950 |
| 2010-11-02 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2010-10-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-10-22 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2010-10-21 | 180 | 180 | 179 | 180 | 8,000 | 900 |
| 2010-10-20 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2010-10-19 | 182 | 182 | 180 | 180 | 9,000 | 900 |
| 2010-10-15 | 186 | 186 | 182 | 182 | 5,000 | 910 |
| 2010-10-14 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2010-10-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-10-07 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2010-10-06 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-09-27 | 196 | 200 | 196 | 200 | 2,000 | 1,000 |
| 2010-09-15 | 196 | 196 | 194 | 194 | 3,000 | 970 |
| 2010-09-14 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2010-09-13 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2010-09-02 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-08-30 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-08-26 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2010-08-25 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-08-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-08-23 | 200 | 200 | 190 | 190 | 2,000 | 950 |
| 2010-08-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-08-13 | 198 | 198 | 194 | 194 | 3,000 | 970 |
| 2010-08-11 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2010-07-27 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2010-07-15 | 208 | 208 | 194 | 194 | 11,000 | 970 |
| 2010-07-14 | 199 | 199 | 198 | 199 | 5,000 | 995 |
| 2010-07-13 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-07-12 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-07-08 | 198 | 198 | 188 | 188 | 2,000 | 940 |
| 2010-07-05 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-07-02 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-06-28 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-06-25 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-06-23 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2010-06-17 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2010-06-16 | 207 | 207 | 199 | 200 | 6,000 | 1,000 |
| 2010-06-15 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2010-06-14 | 209 | 225 | 209 | 225 | 7,000 | 1,125 |
| 2010-06-10 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-06-07 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-06-03 | 199 | 202 | 199 | 202 | 3,000 | 1,010 |
| 2010-05-31 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-05-28 | 196 | 197 | 196 | 197 | 3,000 | 985 |
| 2010-05-27 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2010-05-26 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-05-25 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-05-21 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-05-19 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-05-17 | 219 | 219 | 205 | 205 | 4,000 | 1,025 |
| 2010-05-14 | 211 | 211 | 206 | 206 | 2,000 | 1,030 |
| 2010-05-13 | 212 | 212 | 204 | 204 | 2,000 | 1,020 |
| 2010-05-12 | 200 | 216 | 200 | 212 | 6,000 | 1,060 |
| 2010-05-11 | 216 | 216 | 200 | 200 | 11,000 | 1,000 |
| 2010-05-10 | 190 | 195 | 190 | 195 | 4,000 | 975 |
| 2010-05-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-04-28 | 190 | 195 | 190 | 190 | 5,000 | 950 |
| 2010-04-26 | 193 | 195 | 193 | 195 | 2,000 | 975 |
| 2010-04-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2010-04-19 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-04-16 | 194 | 196 | 194 | 196 | 6,000 | 980 |
| 2010-04-15 | 193 | 196 | 193 | 196 | 5,000 | 980 |
| 2010-04-14 | 195 | 201 | 195 | 201 | 5,000 | 1,005 |
| 2010-04-13 | 198 | 198 | 197 | 197 | 2,000 | 985 |
| 2010-04-12 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2010-04-09 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2010-04-08 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2010-04-07 | 197 | 197 | 190 | 190 | 4,000 | 950 |
| 2010-03-31 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-03-30 | 194 | 197 | 194 | 197 | 3,000 | 985 |
| 2010-03-26 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2010-03-24 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2010-03-19 | 199 | 199 | 195 | 195 | 7,000 | 975 |
| 2010-03-18 | 202 | 203 | 200 | 200 | 4,000 | 1,000 |
| 2010-03-17 | 195 | 199 | 195 | 199 | 5,000 | 995 |
| 2010-03-16 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2010-03-15 | 194 | 195 | 194 | 195 | 3,000 | 975 |
| 2010-03-12 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2010-03-11 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-03-04 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2010-03-03 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2010-02-23 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2010-02-22 | 185 | 190 | 185 | 190 | 6,000 | 950 |
| 2010-02-19 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-02-18 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2010-02-17 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2010-02-12 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2010-02-10 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-02-05 | 192 | 192 | 181 | 181 | 7,000 | 905 |
| 2010-02-04 | 193 | 195 | 191 | 193 | 6,000 | 965 |
| 2010-02-03 | 186 | 217 | 186 | 217 | 3,000 | 1,085 |
| 2010-01-28 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-01-27 | 184 | 184 | 180 | 180 | 2,000 | 900 |
| 2010-01-25 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-01-22 | 187 | 187 | 186 | 186 | 6,000 | 930 |
| 2010-01-21 | 188 | 188 | 187 | 187 | 3,000 | 935 |
| 2010-01-20 | 186 | 189 | 186 | 189 | 2,000 | 945 |
| 2010-01-19 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-01-15 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2010-01-14 | 183 | 183 | 175 | 180 | 9,000 | 900 |
| 2010-01-13 | 179 | 181 | 179 | 181 | 4,000 | 905 |
| 2010-01-12 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-01-08 | 178 | 180 | 178 | 180 | 2,000 | 900 |
| 2010-01-07 | 175 | 178 | 175 | 178 | 3,000 | 890 |
| 2010-01-05 | 173 | 173 | 173 | 173 | 1,000 | 865 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
