5189 櫻護謨(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 407 | 408 | 402 | 405 | 8,000 | 2,025 |
| 2014-12-29 | 403 | 410 | 400 | 400 | 56,000 | 2,000 |
| 2014-12-26 | 398 | 400 | 393 | 400 | 31,000 | 2,000 |
| 2014-12-25 | 385 | 388 | 383 | 388 | 46,000 | 1,940 |
| 2014-12-24 | 381 | 385 | 380 | 385 | 92,000 | 1,925 |
| 2014-12-22 | 383 | 383 | 379 | 380 | 87,000 | 1,900 |
| 2014-12-19 | 385 | 385 | 376 | 383 | 55,000 | 1,915 |
| 2014-12-18 | 379 | 383 | 379 | 381 | 16,000 | 1,905 |
| 2014-12-17 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2014-12-16 | 382 | 382 | 379 | 379 | 4,000 | 1,895 |
| 2014-12-15 | 387 | 389 | 387 | 387 | 3,000 | 1,935 |
| 2014-12-12 | 387 | 392 | 386 | 392 | 10,000 | 1,960 |
| 2014-12-11 | 384 | 386 | 383 | 385 | 17,000 | 1,925 |
| 2014-12-10 | 393 | 393 | 387 | 387 | 29,000 | 1,935 |
| 2014-12-09 | 400 | 406 | 395 | 395 | 15,000 | 1,975 |
| 2014-12-08 | 401 | 408 | 389 | 402 | 47,000 | 2,010 |
| 2014-12-05 | 405 | 405 | 400 | 404 | 14,000 | 2,020 |
| 2014-12-04 | 405 | 406 | 401 | 405 | 22,000 | 2,025 |
| 2014-12-03 | 399 | 409 | 393 | 399 | 51,000 | 1,995 |
| 2014-12-02 | 383 | 394 | 381 | 393 | 54,000 | 1,965 |
| 2014-12-01 | 379 | 384 | 378 | 382 | 90,000 | 1,910 |
| 2014-11-28 | 368 | 376 | 366 | 376 | 29,000 | 1,880 |
| 2014-11-27 | 371 | 374 | 368 | 370 | 33,000 | 1,850 |
| 2014-11-26 | 373 | 374 | 371 | 373 | 17,000 | 1,865 |
| 2014-11-25 | 373 | 375 | 373 | 375 | 5,000 | 1,875 |
| 2014-11-21 | 373 | 373 | 369 | 373 | 32,000 | 1,865 |
| 2014-11-20 | 373 | 376 | 372 | 376 | 24,000 | 1,880 |
| 2014-11-19 | 378 | 379 | 375 | 375 | 18,000 | 1,875 |
| 2014-11-18 | 380 | 384 | 374 | 374 | 26,000 | 1,870 |
| 2014-11-17 | 381 | 382 | 380 | 381 | 14,000 | 1,905 |
| 2014-11-14 | 391 | 391 | 381 | 381 | 21,000 | 1,905 |
| 2014-11-13 | 390 | 391 | 384 | 391 | 23,000 | 1,955 |
| 2014-11-12 | 393 | 394 | 390 | 390 | 10,000 | 1,950 |
| 2014-11-11 | 404 | 411 | 395 | 395 | 49,000 | 1,975 |
| 2014-11-10 | 418 | 421 | 406 | 409 | 46,000 | 2,045 |
| 2014-11-07 | 409 | 420 | 403 | 412 | 43,000 | 2,060 |
| 2014-11-06 | 449 | 460 | 425 | 425 | 32,000 | 2,125 |
| 2014-11-05 | 439 | 457 | 439 | 457 | 7,000 | 2,285 |
| 2014-11-04 | 450 | 452 | 445 | 447 | 30,000 | 2,235 |
| 2014-10-31 | 444 | 453 | 442 | 442 | 17,000 | 2,210 |
| 2014-10-30 | 438 | 444 | 431 | 444 | 11,000 | 2,220 |
| 2014-10-29 | 441 | 445 | 429 | 438 | 23,000 | 2,190 |
| 2014-10-28 | 434 | 442 | 428 | 437 | 20,000 | 2,185 |
| 2014-10-27 | 436 | 436 | 425 | 435 | 25,000 | 2,175 |
| 2014-10-24 | 424 | 436 | 416 | 436 | 22,000 | 2,180 |
| 2014-10-23 | 425 | 425 | 416 | 416 | 13,000 | 2,080 |
| 2014-10-22 | 418 | 425 | 414 | 425 | 14,000 | 2,125 |
| 2014-10-21 | 420 | 420 | 411 | 411 | 11,000 | 2,055 |
| 2014-10-20 | 420 | 422 | 418 | 421 | 11,000 | 2,105 |
| 2014-10-17 | 437 | 438 | 411 | 412 | 27,000 | 2,060 |
| 2014-10-16 | 399 | 430 | 396 | 430 | 23,000 | 2,150 |
| 2014-10-15 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2014-10-14 | 410 | 410 | 400 | 401 | 5,000 | 2,005 |
| 2014-10-10 | 411 | 419 | 409 | 419 | 11,000 | 2,095 |
| 2014-10-09 | 405 | 409 | 404 | 404 | 15,000 | 2,020 |
| 2014-10-08 | 404 | 410 | 399 | 410 | 13,000 | 2,050 |
| 2014-10-06 | 420 | 420 | 415 | 420 | 6,000 | 2,100 |
| 2014-10-03 | 418 | 418 | 405 | 413 | 14,000 | 2,065 |
| 2014-10-02 | 431 | 432 | 413 | 418 | 18,000 | 2,090 |
| 2014-10-01 | 436 | 445 | 433 | 445 | 15,000 | 2,225 |
| 2014-09-30 | 443 | 446 | 442 | 444 | 11,000 | 2,220 |
| 2014-09-29 | 445 | 456 | 440 | 441 | 20,000 | 2,205 |
| 2014-09-26 | 436 | 440 | 436 | 440 | 6,000 | 2,200 |
| 2014-09-25 | 451 | 456 | 451 | 456 | 13,000 | 2,280 |
| 2014-09-24 | 450 | 451 | 448 | 451 | 6,000 | 2,255 |
| 2014-09-22 | 454 | 462 | 447 | 451 | 20,000 | 2,255 |
| 2014-09-19 | 455 | 455 | 439 | 450 | 40,000 | 2,250 |
| 2014-09-18 | 461 | 461 | 447 | 455 | 14,000 | 2,275 |
| 2014-09-17 | 447 | 463 | 434 | 461 | 91,000 | 2,305 |
| 2014-09-16 | 440 | 442 | 428 | 442 | 104,000 | 2,210 |
| 2014-09-12 | 425 | 444 | 425 | 432 | 50,000 | 2,160 |
| 2014-09-11 | 424 | 428 | 414 | 425 | 74,000 | 2,125 |
| 2014-09-10 | 406 | 425 | 397 | 425 | 62,000 | 2,125 |
| 2014-09-09 | 400 | 406 | 395 | 406 | 18,000 | 2,030 |
| 2014-09-08 | 388 | 400 | 388 | 400 | 7,000 | 2,000 |
| 2014-09-05 | 390 | 390 | 387 | 387 | 12,000 | 1,935 |
| 2014-09-04 | 386 | 387 | 386 | 386 | 9,000 | 1,930 |
| 2014-09-03 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2014-09-02 | 392 | 392 | 390 | 390 | 7,000 | 1,950 |
| 2014-09-01 | 396 | 396 | 390 | 390 | 11,000 | 1,950 |
| 2014-08-29 | 390 | 395 | 387 | 395 | 10,000 | 1,975 |
| 2014-08-28 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2014-08-27 | 398 | 400 | 383 | 390 | 42,000 | 1,950 |
| 2014-08-26 | 378 | 393 | 378 | 393 | 11,000 | 1,965 |
| 2014-08-25 | 383 | 383 | 375 | 375 | 5,000 | 1,875 |
| 2014-08-22 | 381 | 388 | 375 | 375 | 13,000 | 1,875 |
| 2014-08-21 | 382 | 385 | 377 | 383 | 14,000 | 1,915 |
| 2014-08-20 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2014-08-19 | 378 | 378 | 373 | 377 | 7,000 | 1,885 |
| 2014-08-18 | 374 | 375 | 374 | 375 | 5,000 | 1,875 |
| 2014-08-15 | 371 | 373 | 365 | 373 | 3,000 | 1,865 |
| 2014-08-14 | 374 | 374 | 370 | 370 | 11,000 | 1,850 |
| 2014-08-13 | 376 | 378 | 361 | 374 | 11,000 | 1,870 |
| 2014-08-12 | 381 | 381 | 374 | 374 | 5,000 | 1,870 |
| 2014-08-11 | 385 | 385 | 373 | 383 | 8,000 | 1,915 |
| 2014-08-08 | 380 | 380 | 364 | 379 | 26,000 | 1,895 |
| 2014-08-07 | 351 | 400 | 351 | 370 | 48,000 | 1,850 |
| 2014-08-06 | 347 | 350 | 347 | 350 | 4,000 | 1,750 |
| 2014-08-05 | 350 | 350 | 346 | 350 | 24,000 | 1,750 |
| 2014-08-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-08-01 | 355 | 360 | 355 | 356 | 4,000 | 1,780 |
| 2014-07-31 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2014-07-30 | 349 | 349 | 345 | 345 | 2,000 | 1,725 |
| 2014-07-29 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2014-07-28 | 343 | 346 | 343 | 346 | 7,000 | 1,730 |
| 2014-07-25 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 2014-07-24 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-07-23 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2014-07-22 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2014-07-18 | 334 | 335 | 334 | 335 | 2,000 | 1,675 |
| 2014-07-17 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2014-07-16 | 333 | 336 | 333 | 333 | 12,000 | 1,665 |
| 2014-07-15 | 344 | 347 | 339 | 339 | 9,000 | 1,695 |
| 2014-07-14 | 335 | 345 | 335 | 345 | 5,000 | 1,725 |
| 2014-07-11 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2014-07-10 | 337 | 338 | 335 | 335 | 13,000 | 1,675 |
| 2014-07-09 | 346 | 347 | 345 | 345 | 4,000 | 1,725 |
| 2014-07-08 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2014-07-04 | 354 | 354 | 347 | 347 | 2,000 | 1,735 |
| 2014-07-03 | 347 | 348 | 347 | 347 | 6,000 | 1,735 |
| 2014-07-02 | 349 | 355 | 349 | 355 | 10,000 | 1,775 |
| 2014-07-01 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2014-06-27 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-06-26 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2014-06-25 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-06-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-06-23 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2014-06-20 | 350 | 356 | 348 | 356 | 3,000 | 1,780 |
| 2014-06-19 | 361 | 361 | 343 | 355 | 9,000 | 1,775 |
| 2014-06-18 | 353 | 355 | 353 | 355 | 10,000 | 1,775 |
| 2014-06-17 | 350 | 356 | 350 | 351 | 12,000 | 1,755 |
| 2014-06-16 | 348 | 354 | 343 | 350 | 15,000 | 1,750 |
| 2014-06-13 | 348 | 348 | 347 | 348 | 4,000 | 1,740 |
| 2014-06-12 | 336 | 349 | 330 | 349 | 11,000 | 1,745 |
| 2014-06-11 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-06-10 | 347 | 347 | 347 | 347 | 4,000 | 1,735 |
| 2014-06-09 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-06-06 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-06-05 | 343 | 343 | 343 | 343 | 7,000 | 1,715 |
| 2014-06-04 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2014-06-03 | 346 | 349 | 346 | 349 | 8,000 | 1,745 |
| 2014-06-02 | 347 | 347 | 340 | 346 | 4,000 | 1,730 |
| 2014-05-29 | 337 | 345 | 337 | 345 | 2,000 | 1,725 |
| 2014-05-28 | 337 | 337 | 337 | 337 | 12,000 | 1,685 |
| 2014-05-27 | 337 | 337 | 337 | 337 | 7,000 | 1,685 |
| 2014-05-26 | 319 | 325 | 318 | 325 | 16,000 | 1,625 |
| 2014-05-23 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2014-05-22 | 307 | 310 | 307 | 307 | 5,000 | 1,535 |
| 2014-05-21 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2014-05-20 | 317 | 318 | 313 | 313 | 7,000 | 1,565 |
| 2014-05-19 | 318 | 318 | 309 | 309 | 5,000 | 1,545 |
| 2014-05-16 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2014-05-15 | 306 | 324 | 306 | 324 | 22,000 | 1,620 |
| 2014-05-14 | 305 | 321 | 305 | 310 | 31,000 | 1,550 |
| 2014-05-13 | 309 | 309 | 300 | 300 | 10,000 | 1,500 |
| 2014-05-12 | 314 | 328 | 312 | 312 | 11,000 | 1,560 |
| 2014-05-09 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2014-05-08 | 328 | 330 | 324 | 324 | 9,000 | 1,620 |
| 2014-05-07 | 327 | 330 | 327 | 330 | 10,000 | 1,650 |
| 2014-05-01 | 335 | 340 | 331 | 340 | 5,000 | 1,700 |
| 2014-04-30 | 324 | 331 | 320 | 330 | 11,000 | 1,650 |
| 2014-04-28 | 345 | 345 | 320 | 320 | 15,000 | 1,600 |
| 2014-04-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-04-23 | 350 | 357 | 350 | 357 | 7,000 | 1,785 |
| 2014-04-22 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2014-04-21 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2014-04-18 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-04-17 | 352 | 354 | 352 | 354 | 4,000 | 1,770 |
| 2014-04-16 | 352 | 355 | 350 | 352 | 10,000 | 1,760 |
| 2014-04-15 | 358 | 360 | 358 | 360 | 6,000 | 1,800 |
| 2014-04-14 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-04-10 | 347 | 364 | 347 | 353 | 11,000 | 1,765 |
| 2014-04-09 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2014-04-07 | 370 | 371 | 363 | 371 | 5,000 | 1,855 |
| 2014-04-03 | 370 | 378 | 370 | 378 | 9,000 | 1,890 |
| 2014-04-02 | 366 | 370 | 366 | 370 | 5,000 | 1,850 |
| 2014-04-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-03-31 | 366 | 366 | 366 | 366 | 3,000 | 1,830 |
| 2014-03-27 | 339 | 350 | 339 | 350 | 3,000 | 1,750 |
| 2014-03-26 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-03-25 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-03-24 | 345 | 345 | 337 | 344 | 4,000 | 1,720 |
| 2014-03-20 | 358 | 358 | 350 | 350 | 4,000 | 1,750 |
| 2014-03-17 | 363 | 363 | 355 | 355 | 2,000 | 1,775 |
| 2014-03-14 | 374 | 374 | 363 | 364 | 5,000 | 1,820 |
| 2014-03-13 | 377 | 377 | 376 | 377 | 4,000 | 1,885 |
| 2014-03-12 | 380 | 380 | 378 | 378 | 4,000 | 1,890 |
| 2014-03-11 | 383 | 385 | 375 | 380 | 23,000 | 1,900 |
| 2014-03-10 | 372 | 375 | 372 | 375 | 2,000 | 1,875 |
| 2014-03-07 | 380 | 384 | 379 | 384 | 10,000 | 1,920 |
| 2014-03-06 | 370 | 376 | 370 | 376 | 5,000 | 1,880 |
| 2014-03-05 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2014-03-04 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2014-03-03 | 373 | 375 | 373 | 375 | 3,000 | 1,875 |
| 2014-02-28 | 372 | 380 | 369 | 374 | 17,000 | 1,870 |
| 2014-02-27 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2014-02-26 | 375 | 376 | 373 | 373 | 15,000 | 1,865 |
| 2014-02-25 | 383 | 388 | 383 | 383 | 7,000 | 1,915 |
| 2014-02-24 | 380 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2014-02-21 | 379 | 382 | 379 | 382 | 4,000 | 1,910 |
| 2014-02-20 | 384 | 386 | 379 | 379 | 14,000 | 1,895 |
| 2014-02-19 | 375 | 381 | 375 | 381 | 5,000 | 1,905 |
| 2014-02-18 | 359 | 370 | 359 | 370 | 11,000 | 1,850 |
| 2014-02-17 | 370 | 370 | 349 | 351 | 23,000 | 1,755 |
| 2014-02-14 | 398 | 398 | 380 | 380 | 9,000 | 1,900 |
| 2014-02-13 | 418 | 418 | 399 | 399 | 7,000 | 1,995 |
| 2014-02-12 | 400 | 419 | 399 | 418 | 32,000 | 2,090 |
| 2014-02-10 | 395 | 395 | 389 | 392 | 11,000 | 1,960 |
| 2014-02-07 | 380 | 403 | 380 | 387 | 34,000 | 1,935 |
| 2014-02-06 | 359 | 370 | 359 | 370 | 5,000 | 1,850 |
| 2014-02-05 | 363 | 363 | 351 | 359 | 16,000 | 1,795 |
| 2014-02-04 | 345 | 355 | 334 | 347 | 36,000 | 1,735 |
| 2014-02-03 | 401 | 401 | 363 | 363 | 31,000 | 1,815 |
| 2014-01-31 | 412 | 415 | 401 | 406 | 44,000 | 2,030 |
| 2014-01-30 | 421 | 422 | 407 | 416 | 13,000 | 2,080 |
| 2014-01-29 | 417 | 430 | 417 | 425 | 12,000 | 2,125 |
| 2014-01-28 | 406 | 418 | 406 | 415 | 14,000 | 2,075 |
| 2014-01-27 | 407 | 409 | 404 | 405 | 12,000 | 2,025 |
| 2014-01-24 | 426 | 427 | 425 | 427 | 6,000 | 2,135 |
| 2014-01-23 | 440 | 440 | 430 | 430 | 35,000 | 2,150 |
| 2014-01-22 | 454 | 455 | 441 | 444 | 25,000 | 2,220 |
| 2014-01-21 | 441 | 460 | 440 | 452 | 23,000 | 2,260 |
| 2014-01-20 | 432 | 444 | 432 | 442 | 18,000 | 2,210 |
| 2014-01-17 | 426 | 430 | 425 | 430 | 14,000 | 2,150 |
| 2014-01-16 | 440 | 448 | 427 | 430 | 75,000 | 2,150 |
| 2014-01-15 | 468 | 468 | 430 | 440 | 102,000 | 2,200 |
| 2014-01-14 | 433 | 469 | 427 | 460 | 113,000 | 2,300 |
| 2014-01-10 | 416 | 443 | 416 | 441 | 75,000 | 2,205 |
| 2014-01-09 | 416 | 416 | 406 | 416 | 29,000 | 2,080 |
| 2014-01-08 | 419 | 425 | 401 | 414 | 104,000 | 2,070 |
| 2014-01-07 | 382 | 416 | 382 | 411 | 111,000 | 2,055 |
| 2014-01-06 | 373 | 381 | 373 | 381 | 30,000 | 1,905 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株