5189 櫻護謨(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 345 | 351 | 344 | 348 | 4,000 | 1,740 |
| 2015-12-29 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2015-12-28 | 349 | 349 | 345 | 345 | 2,000 | 1,725 |
| 2015-12-25 | 349 | 349 | 340 | 341 | 15,000 | 1,705 |
| 2015-12-24 | 350 | 350 | 343 | 343 | 14,000 | 1,715 |
| 2015-12-22 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2015-12-21 | 365 | 365 | 350 | 350 | 5,000 | 1,750 |
| 2015-12-17 | 362 | 365 | 350 | 365 | 23,000 | 1,825 |
| 2015-12-16 | 363 | 363 | 356 | 363 | 4,000 | 1,815 |
| 2015-12-15 | 357 | 363 | 357 | 363 | 8,000 | 1,815 |
| 2015-12-14 | 357 | 357 | 357 | 357 | 9,000 | 1,785 |
| 2015-12-10 | 355 | 357 | 355 | 357 | 4,000 | 1,785 |
| 2015-12-09 | 349 | 356 | 348 | 356 | 8,000 | 1,780 |
| 2015-12-07 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2015-12-04 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2015-12-03 | 343 | 348 | 343 | 348 | 3,000 | 1,740 |
| 2015-12-02 | 349 | 349 | 343 | 343 | 2,000 | 1,715 |
| 2015-12-01 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2015-11-30 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2015-11-27 | 352 | 352 | 349 | 349 | 2,000 | 1,745 |
| 2015-11-26 | 352 | 360 | 352 | 360 | 3,000 | 1,800 |
| 2015-11-25 | 361 | 361 | 353 | 353 | 6,000 | 1,765 |
| 2015-11-24 | 352 | 361 | 352 | 361 | 2,000 | 1,805 |
| 2015-11-20 | 352 | 353 | 352 | 353 | 3,000 | 1,765 |
| 2015-11-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2015-11-17 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2015-11-16 | 367 | 367 | 366 | 366 | 3,000 | 1,830 |
| 2015-11-13 | 366 | 368 | 365 | 368 | 11,000 | 1,840 |
| 2015-11-11 | 367 | 368 | 364 | 368 | 5,000 | 1,840 |
| 2015-11-09 | 366 | 371 | 366 | 371 | 7,000 | 1,855 |
| 2015-11-06 | 361 | 370 | 361 | 370 | 7,000 | 1,850 |
| 2015-11-05 | 360 | 369 | 360 | 369 | 5,000 | 1,845 |
| 2015-11-04 | 368 | 368 | 364 | 368 | 5,000 | 1,840 |
| 2015-11-02 | 362 | 364 | 362 | 364 | 8,000 | 1,820 |
| 2015-10-30 | 364 | 364 | 356 | 362 | 8,000 | 1,810 |
| 2015-10-29 | 354 | 365 | 354 | 365 | 7,000 | 1,825 |
| 2015-10-27 | 360 | 362 | 355 | 362 | 10,000 | 1,810 |
| 2015-10-26 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2015-10-23 | 358 | 360 | 352 | 352 | 4,000 | 1,760 |
| 2015-10-21 | 355 | 358 | 354 | 358 | 3,000 | 1,790 |
| 2015-10-19 | 352 | 355 | 352 | 352 | 4,000 | 1,760 |
| 2015-10-16 | 350 | 354 | 348 | 348 | 5,000 | 1,740 |
| 2015-10-15 | 353 | 353 | 346 | 352 | 5,000 | 1,760 |
| 2015-10-14 | 345 | 346 | 345 | 346 | 6,000 | 1,730 |
| 2015-10-13 | 343 | 346 | 342 | 346 | 7,000 | 1,730 |
| 2015-10-09 | 336 | 345 | 336 | 345 | 8,000 | 1,725 |
| 2015-10-08 | 330 | 336 | 330 | 336 | 3,000 | 1,680 |
| 2015-10-06 | 330 | 335 | 330 | 335 | 4,000 | 1,675 |
| 2015-10-05 | 324 | 331 | 324 | 331 | 2,000 | 1,655 |
| 2015-10-02 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2015-10-01 | 323 | 331 | 323 | 331 | 2,000 | 1,655 |
| 2015-09-30 | 321 | 329 | 321 | 323 | 5,000 | 1,615 |
| 2015-09-24 | 331 | 331 | 329 | 329 | 2,000 | 1,645 |
| 2015-09-18 | 331 | 336 | 330 | 330 | 3,000 | 1,650 |
| 2015-09-17 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2015-09-14 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2015-09-11 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2015-09-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2015-09-04 | 343 | 343 | 332 | 332 | 5,000 | 1,660 |
| 2015-09-03 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2015-08-31 | 330 | 330 | 328 | 329 | 13,000 | 1,645 |
| 2015-08-27 | 323 | 323 | 322 | 322 | 4,000 | 1,610 |
| 2015-08-26 | 324 | 324 | 320 | 321 | 3,000 | 1,605 |
| 2015-08-25 | 326 | 333 | 320 | 320 | 12,000 | 1,600 |
| 2015-08-24 | 340 | 342 | 334 | 334 | 15,000 | 1,670 |
| 2015-08-21 | 354 | 354 | 345 | 345 | 15,000 | 1,725 |
| 2015-08-20 | 355 | 363 | 355 | 358 | 5,000 | 1,790 |
| 2015-08-19 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2015-08-18 | 363 | 363 | 361 | 361 | 2,000 | 1,805 |
| 2015-08-17 | 356 | 363 | 355 | 363 | 3,000 | 1,815 |
| 2015-08-14 | 362 | 362 | 356 | 356 | 4,000 | 1,780 |
| 2015-08-13 | 357 | 366 | 354 | 362 | 11,000 | 1,810 |
| 2015-08-12 | 355 | 365 | 355 | 365 | 3,000 | 1,825 |
| 2015-08-11 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2015-08-10 | 361 | 361 | 361 | 361 | 3,000 | 1,805 |
| 2015-08-07 | 366 | 370 | 365 | 365 | 12,000 | 1,825 |
| 2015-08-06 | 397 | 401 | 350 | 364 | 54,000 | 1,820 |
| 2015-08-05 | 391 | 391 | 384 | 389 | 7,000 | 1,945 |
| 2015-08-03 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2015-07-31 | 391 | 391 | 388 | 391 | 9,000 | 1,955 |
| 2015-07-30 | 385 | 391 | 384 | 391 | 8,000 | 1,955 |
| 2015-07-29 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2015-07-28 | 388 | 395 | 387 | 390 | 7,000 | 1,950 |
| 2015-07-27 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-07-24 | 393 | 394 | 391 | 391 | 4,000 | 1,955 |
| 2015-07-23 | 393 | 393 | 389 | 389 | 6,000 | 1,945 |
| 2015-07-17 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2015-07-16 | 392 | 393 | 392 | 393 | 2,000 | 1,965 |
| 2015-07-15 | 394 | 394 | 386 | 386 | 7,000 | 1,930 |
| 2015-07-14 | 386 | 388 | 386 | 388 | 3,000 | 1,940 |
| 2015-07-13 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2015-07-10 | 380 | 383 | 380 | 383 | 2,000 | 1,915 |
| 2015-07-09 | 380 | 380 | 368 | 373 | 9,000 | 1,865 |
| 2015-07-08 | 390 | 390 | 380 | 380 | 5,000 | 1,900 |
| 2015-07-06 | 391 | 394 | 391 | 394 | 2,000 | 1,970 |
| 2015-07-03 | 394 | 394 | 390 | 390 | 2,000 | 1,950 |
| 2015-07-02 | 390 | 390 | 389 | 389 | 4,000 | 1,945 |
| 2015-07-01 | 395 | 395 | 385 | 388 | 5,000 | 1,940 |
| 2015-06-29 | 393 | 393 | 389 | 389 | 6,000 | 1,945 |
| 2015-06-26 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2015-06-25 | 400 | 403 | 400 | 403 | 2,000 | 2,015 |
| 2015-06-24 | 395 | 401 | 395 | 399 | 12,000 | 1,995 |
| 2015-06-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2015-06-22 | 397 | 397 | 392 | 392 | 4,000 | 1,960 |
| 2015-06-17 | 395 | 395 | 389 | 390 | 14,000 | 1,950 |
| 2015-06-16 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2015-06-15 | 395 | 395 | 394 | 395 | 4,000 | 1,975 |
| 2015-06-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2015-06-11 | 393 | 395 | 393 | 395 | 2,000 | 1,975 |
| 2015-06-10 | 393 | 393 | 392 | 392 | 10,000 | 1,960 |
| 2015-06-09 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-06-08 | 395 | 400 | 395 | 400 | 7,000 | 2,000 |
| 2015-06-05 | 395 | 399 | 394 | 399 | 4,000 | 1,995 |
| 2015-06-04 | 397 | 403 | 397 | 397 | 12,000 | 1,985 |
| 2015-06-03 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
| 2015-06-02 | 397 | 405 | 396 | 396 | 11,000 | 1,980 |
| 2015-06-01 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2015-05-29 | 392 | 398 | 392 | 398 | 16,000 | 1,990 |
| 2015-05-26 | 393 | 393 | 393 | 393 | 7,000 | 1,965 |
| 2015-05-25 | 393 | 393 | 392 | 393 | 5,000 | 1,965 |
| 2015-05-22 | 395 | 395 | 387 | 391 | 25,000 | 1,955 |
| 2015-05-21 | 381 | 390 | 381 | 390 | 12,000 | 1,950 |
| 2015-05-20 | 380 | 386 | 379 | 383 | 17,000 | 1,915 |
| 2015-05-19 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
| 2015-05-18 | 393 | 393 | 380 | 383 | 13,000 | 1,915 |
| 2015-05-15 | 390 | 390 | 389 | 389 | 6,000 | 1,945 |
| 2015-05-14 | 400 | 410 | 388 | 388 | 24,000 | 1,940 |
| 2015-05-13 | 395 | 398 | 395 | 398 | 6,000 | 1,990 |
| 2015-05-12 | 396 | 399 | 396 | 399 | 8,000 | 1,995 |
| 2015-05-11 | 396 | 396 | 391 | 393 | 6,000 | 1,965 |
| 2015-05-08 | 398 | 398 | 392 | 395 | 7,000 | 1,975 |
| 2015-05-07 | 393 | 400 | 390 | 400 | 8,000 | 2,000 |
| 2015-05-01 | 399 | 403 | 394 | 395 | 15,000 | 1,975 |
| 2015-04-30 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2015-04-28 | 397 | 401 | 396 | 396 | 9,000 | 1,980 |
| 2015-04-27 | 402 | 402 | 399 | 399 | 5,000 | 1,995 |
| 2015-04-24 | 399 | 402 | 399 | 399 | 10,000 | 1,995 |
| 2015-04-23 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2015-04-22 | 403 | 403 | 400 | 401 | 12,000 | 2,005 |
| 2015-04-21 | 398 | 410 | 398 | 410 | 9,000 | 2,050 |
| 2015-04-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-04-17 | 402 | 403 | 400 | 401 | 5,000 | 2,005 |
| 2015-04-16 | 403 | 405 | 395 | 405 | 16,000 | 2,025 |
| 2015-04-15 | 403 | 403 | 397 | 402 | 8,000 | 2,010 |
| 2015-04-14 | 404 | 404 | 400 | 400 | 8,000 | 2,000 |
| 2015-04-10 | 405 | 405 | 404 | 404 | 3,000 | 2,020 |
| 2015-04-09 | 400 | 405 | 400 | 403 | 4,000 | 2,015 |
| 2015-04-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-04-07 | 404 | 404 | 401 | 401 | 6,000 | 2,005 |
| 2015-04-06 | 406 | 407 | 401 | 404 | 28,000 | 2,020 |
| 2015-04-03 | 403 | 409 | 403 | 409 | 15,000 | 2,045 |
| 2015-04-02 | 396 | 403 | 396 | 403 | 9,000 | 2,015 |
| 2015-04-01 | 402 | 409 | 401 | 401 | 22,000 | 2,005 |
| 2015-03-31 | 396 | 402 | 396 | 402 | 6,000 | 2,010 |
| 2015-03-30 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2015-03-27 | 396 | 396 | 395 | 395 | 4,000 | 1,975 |
| 2015-03-26 | 403 | 403 | 396 | 396 | 10,000 | 1,980 |
| 2015-03-25 | 404 | 410 | 404 | 409 | 7,000 | 2,045 |
| 2015-03-24 | 415 | 415 | 406 | 410 | 10,000 | 2,050 |
| 2015-03-23 | 405 | 415 | 405 | 415 | 13,000 | 2,075 |
| 2015-03-20 | 400 | 410 | 400 | 410 | 12,000 | 2,050 |
| 2015-03-19 | 405 | 405 | 397 | 398 | 19,000 | 1,990 |
| 2015-03-18 | 402 | 410 | 402 | 406 | 24,000 | 2,030 |
| 2015-03-17 | 405 | 409 | 402 | 402 | 16,000 | 2,010 |
| 2015-03-16 | 401 | 405 | 401 | 405 | 14,000 | 2,025 |
| 2015-03-13 | 402 | 402 | 398 | 398 | 2,000 | 1,990 |
| 2015-03-12 | 396 | 399 | 396 | 399 | 3,000 | 1,995 |
| 2015-03-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2015-03-10 | 399 | 399 | 395 | 395 | 7,000 | 1,975 |
| 2015-03-09 | 399 | 399 | 396 | 396 | 3,000 | 1,980 |
| 2015-03-06 | 403 | 403 | 400 | 400 | 5,000 | 2,000 |
| 2015-03-05 | 409 | 409 | 403 | 403 | 2,000 | 2,015 |
| 2015-03-04 | 409 | 410 | 409 | 410 | 2,000 | 2,050 |
| 2015-03-03 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2015-03-02 | 400 | 408 | 400 | 408 | 11,000 | 2,040 |
| 2015-02-27 | 415 | 417 | 400 | 402 | 17,000 | 2,010 |
| 2015-02-26 | 402 | 414 | 402 | 414 | 18,000 | 2,070 |
| 2015-02-25 | 398 | 405 | 393 | 405 | 8,000 | 2,025 |
| 2015-02-24 | 399 | 399 | 398 | 398 | 3,000 | 1,990 |
| 2015-02-23 | 404 | 404 | 397 | 400 | 9,000 | 2,000 |
| 2015-02-20 | 398 | 404 | 397 | 404 | 14,000 | 2,020 |
| 2015-02-19 | 397 | 400 | 397 | 398 | 10,000 | 1,990 |
| 2015-02-18 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2015-02-17 | 400 | 405 | 397 | 397 | 6,000 | 1,985 |
| 2015-02-16 | 401 | 402 | 399 | 399 | 14,000 | 1,995 |
| 2015-02-13 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2015-02-12 | 391 | 395 | 391 | 395 | 3,000 | 1,975 |
| 2015-02-10 | 384 | 389 | 384 | 389 | 4,000 | 1,945 |
| 2015-02-09 | 408 | 408 | 380 | 386 | 20,000 | 1,930 |
| 2015-02-03 | 415 | 415 | 402 | 402 | 18,000 | 2,010 |
| 2015-02-02 | 412 | 415 | 411 | 415 | 6,000 | 2,075 |
| 2015-01-30 | 400 | 408 | 400 | 408 | 9,000 | 2,040 |
| 2015-01-29 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2015-01-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-01-27 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2015-01-26 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2015-01-23 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2015-01-22 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2015-01-21 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2015-01-20 | 401 | 406 | 401 | 406 | 6,000 | 2,030 |
| 2015-01-19 | 406 | 406 | 405 | 405 | 4,000 | 2,025 |
| 2015-01-16 | 397 | 405 | 397 | 402 | 7,000 | 2,010 |
| 2015-01-15 | 403 | 405 | 403 | 405 | 2,000 | 2,025 |
| 2015-01-14 | 402 | 406 | 394 | 402 | 25,000 | 2,010 |
| 2015-01-13 | 399 | 402 | 399 | 402 | 7,000 | 2,010 |
| 2015-01-09 | 412 | 415 | 406 | 406 | 13,000 | 2,030 |
| 2015-01-08 | 401 | 418 | 401 | 415 | 25,000 | 2,075 |
| 2015-01-07 | 403 | 411 | 403 | 403 | 10,000 | 2,015 |
| 2015-01-06 | 404 | 411 | 400 | 411 | 11,000 | 2,055 |
| 2015-01-05 | 405 | 413 | 404 | 405 | 19,000 | 2,025 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
