5189 櫻護謨(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2011-12-21 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2011-12-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-12-19 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2011-12-15 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2011-12-14 | 179 | 180 | 179 | 180 | 3,000 | 900 |
| 2011-12-13 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2011-12-09 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-12-07 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2011-12-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-12-02 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-12-01 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2011-11-30 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2011-11-28 | 174 | 175 | 174 | 175 | 3,000 | 875 |
| 2011-11-25 | 174 | 174 | 170 | 170 | 2,000 | 850 |
| 2011-11-22 | 175 | 175 | 170 | 172 | 13,000 | 860 |
| 2011-11-15 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2011-11-11 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2011-11-08 | 184 | 184 | 179 | 179 | 2,000 | 895 |
| 2011-11-07 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-11-02 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2011-10-31 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2011-10-28 | 184 | 189 | 179 | 179 | 9,000 | 895 |
| 2011-10-26 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2011-10-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-10-20 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-10-14 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2011-10-13 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2011-10-07 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2011-09-22 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2011-09-21 | 172 | 172 | 170 | 170 | 3,000 | 850 |
| 2011-09-20 | 172 | 172 | 172 | 172 | 8,000 | 860 |
| 2011-09-15 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2011-08-26 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2011-08-17 | 173 | 173 | 173 | 173 | 4,000 | 865 |
| 2011-08-16 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-08-15 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-08-12 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2011-08-09 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2011-08-04 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-08-03 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-08-02 | 178 | 178 | 175 | 175 | 2,000 | 875 |
| 2011-07-28 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2011-07-27 | 189 | 189 | 184 | 184 | 2,000 | 920 |
| 2011-07-26 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2011-07-22 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2011-07-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-07-15 | 198 | 198 | 195 | 195 | 11,000 | 975 |
| 2011-07-14 | 185 | 188 | 185 | 188 | 2,000 | 940 |
| 2011-07-13 | 178 | 185 | 178 | 185 | 5,000 | 925 |
| 2011-07-08 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-07-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-07-04 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2011-07-01 | 179 | 180 | 179 | 180 | 4,000 | 900 |
| 2011-06-30 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2011-06-27 | 178 | 178 | 173 | 173 | 2,000 | 865 |
| 2011-06-15 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2011-06-10 | 170 | 178 | 170 | 178 | 4,000 | 890 |
| 2011-06-09 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2011-06-07 | 179 | 179 | 173 | 173 | 8,000 | 865 |
| 2011-06-06 | 174 | 175 | 174 | 175 | 5,000 | 875 |
| 2011-06-02 | 175 | 179 | 175 | 179 | 4,000 | 895 |
| 2011-05-30 | 175 | 175 | 170 | 175 | 6,000 | 875 |
| 2011-05-26 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-05-25 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-05-24 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-05-18 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2011-05-16 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-05-13 | 186 | 189 | 186 | 186 | 5,000 | 930 |
| 2011-05-12 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2011-05-10 | 184 | 185 | 184 | 184 | 4,000 | 920 |
| 2011-05-06 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2011-04-27 | 180 | 180 | 179 | 179 | 3,000 | 895 |
| 2011-04-25 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-04-22 | 177 | 178 | 177 | 178 | 4,000 | 890 |
| 2011-04-21 | 177 | 178 | 177 | 178 | 2,000 | 890 |
| 2011-04-15 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2011-04-14 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-04-12 | 176 | 176 | 174 | 174 | 5,000 | 870 |
| 2011-04-11 | 177 | 184 | 177 | 184 | 3,000 | 920 |
| 2011-04-08 | 177 | 179 | 177 | 179 | 3,000 | 895 |
| 2011-04-05 | 185 | 185 | 181 | 181 | 2,000 | 905 |
| 2011-04-04 | 183 | 183 | 180 | 180 | 3,000 | 900 |
| 2011-04-01 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2011-03-31 | 179 | 185 | 179 | 180 | 15,000 | 900 |
| 2011-03-30 | 170 | 174 | 170 | 174 | 3,000 | 870 |
| 2011-03-28 | 176 | 180 | 175 | 175 | 8,000 | 875 |
| 2011-03-25 | 185 | 185 | 180 | 181 | 7,000 | 905 |
| 2011-03-24 | 175 | 180 | 175 | 180 | 4,000 | 900 |
| 2011-03-23 | 177 | 177 | 173 | 173 | 6,000 | 865 |
| 2011-03-22 | 172 | 177 | 172 | 177 | 4,000 | 885 |
| 2011-03-18 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2011-03-17 | 157 | 165 | 157 | 161 | 11,000 | 805 |
| 2011-03-16 | 155 | 155 | 155 | 155 | 11,000 | 775 |
| 2011-03-15 | 182 | 182 | 165 | 165 | 9,000 | 825 |
| 2011-03-14 | 190 | 190 | 175 | 177 | 6,000 | 885 |
| 2011-03-11 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-03-09 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-03-08 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-03-07 | 195 | 195 | 191 | 191 | 7,000 | 955 |
| 2011-03-04 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2011-03-02 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2011-03-01 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2011-02-25 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2011-02-22 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2011-02-18 | 206 | 206 | 204 | 204 | 4,000 | 1,020 |
| 2011-02-17 | 205 | 207 | 205 | 207 | 4,000 | 1,035 |
| 2011-02-16 | 202 | 202 | 200 | 200 | 4,000 | 1,000 |
| 2011-02-15 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2011-02-14 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2011-02-10 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2011-02-08 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2011-02-04 | 196 | 196 | 194 | 194 | 2,000 | 970 |
| 2011-02-02 | 193 | 195 | 193 | 195 | 2,000 | 975 |
| 2011-02-01 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-01-28 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-01-27 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2011-01-26 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-01-18 | 186 | 190 | 186 | 190 | 2,000 | 950 |
| 2011-01-17 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-01-14 | 196 | 196 | 191 | 191 | 3,000 | 955 |
| 2011-01-13 | 195 | 195 | 191 | 194 | 3,000 | 970 |
| 2011-01-11 | 189 | 190 | 189 | 190 | 2,000 | 950 |
| 2011-01-07 | 195 | 195 | 188 | 188 | 6,000 | 940 |
| 2011-01-05 | 190 | 195 | 190 | 195 | 9,000 | 975 |
| 2011-01-04 | 187 | 187 | 187 | 187 | 1,000 | 935 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株