5189 櫻護謨(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 2,750 |
| 2018-12-27 | - | - | - | 5,500 | - | 2,750 |
| 2018-12-26 | 5,490 | 5,500 | 5,490 | 5,500 | 600 | 2,750 |
| 2018-12-25 | 5,430 | 5,490 | 5,430 | 5,490 | 200 | 2,745 |
| 2018-12-21 | - | - | - | 5,440 | - | 2,720 |
| 2018-12-20 | 5,450 | 5,450 | 5,440 | 5,440 | 1,200 | 2,720 |
| 2018-12-19 | - | - | - | 5,450 | - | 2,725 |
| 2018-12-18 | - | - | - | 5,450 | - | 2,725 |
| 2018-12-17 | - | - | - | 5,450 | - | 2,725 |
| 2018-12-14 | - | - | - | 5,450 | - | 2,725 |
| 2018-12-13 | - | - | - | 5,450 | - | 2,725 |
| 2018-12-12 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 2,725 |
| 2018-12-11 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 2,725 |
| 2018-12-10 | 5,500 | 5,510 | 5,500 | 5,510 | 200 | 2,755 |
| 2018-12-07 | - | - | - | 5,570 | - | 2,785 |
| 2018-12-06 | - | - | - | 5,570 | - | 2,785 |
| 2018-12-05 | - | - | - | 5,570 | - | 2,785 |
| 2018-12-04 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 2,785 |
| 2018-12-03 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 2,800 |
| 2018-11-30 | - | - | - | 5,600 | - | 2,800 |
| 2018-11-29 | - | - | - | 5,600 | - | 2,800 |
| 2018-11-28 | - | - | - | 5,600 | - | 2,800 |
| 2018-11-27 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 2,800 |
| 2018-11-26 | - | - | - | 5,690 | - | 2,845 |
| 2018-11-22 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 2,845 |
| 2018-11-21 | 5,800 | 5,800 | 5,690 | 5,690 | 1,000 | 2,845 |
| 2018-11-20 | - | - | - | 5,810 | - | 2,905 |
| 2018-11-19 | - | - | - | 5,810 | - | 2,905 |
| 2018-11-16 | 5,800 | 5,810 | 5,800 | 5,810 | 600 | 2,905 |
| 2018-11-15 | 5,810 | 5,810 | 5,810 | 5,810 | 200 | 2,905 |
| 2018-11-14 | - | - | - | 5,710 | - | 2,855 |
| 2018-11-13 | 5,720 | 5,720 | 5,710 | 5,710 | 300 | 2,855 |
| 2018-11-12 | - | - | - | 5,740 | - | 2,870 |
| 2018-11-09 | 5,740 | 5,740 | 5,740 | 5,740 | 100 | 2,870 |
| 2018-11-08 | - | - | - | 5,720 | - | 2,860 |
| 2018-11-07 | - | - | - | 5,720 | - | 2,860 |
| 2018-11-06 | - | - | - | 5,720 | - | 2,860 |
| 2018-11-05 | 5,830 | 5,830 | 5,720 | 5,720 | 400 | 2,860 |
| 2018-11-02 | - | - | - | 5,810 | - | 2,905 |
| 2018-11-01 | 5,810 | 5,820 | 5,810 | 5,810 | 500 | 2,905 |
| 2018-10-31 | - | - | - | 5,800 | - | 2,900 |
| 2018-10-30 | 5,800 | 5,800 | 5,800 | 5,800 | 600 | 2,900 |
| 2018-10-29 | 5,950 | 5,950 | 5,900 | 5,900 | 500 | 2,950 |
| 2018-10-26 | 5,900 | 5,940 | 5,900 | 5,940 | 600 | 2,970 |
| 2018-10-25 | 5,810 | 5,910 | 5,800 | 5,910 | 800 | 2,955 |
| 2018-10-24 | 5,840 | 5,840 | 5,840 | 5,840 | 200 | 2,920 |
| 2018-10-23 | 5,900 | 5,900 | 5,810 | 5,900 | 700 | 2,950 |
| 2018-10-22 | - | - | - | 5,900 | - | 2,950 |
| 2018-10-19 | - | - | - | 5,900 | - | 2,950 |
| 2018-10-18 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 2,950 |
| 2018-10-17 | 5,960 | 5,960 | 5,900 | 5,900 | 400 | 2,950 |
| 2018-10-16 | 5,710 | 5,830 | 5,710 | 5,800 | 800 | 2,900 |
| 2018-10-15 | 5,700 | 5,700 | 5,700 | 5,700 | 400 | 2,850 |
| 2018-10-12 | 5,700 | 5,700 | 5,620 | 5,620 | 1,100 | 2,810 |
| 2018-10-11 | 5,760 | 5,760 | 5,620 | 5,670 | 1,900 | 2,835 |
| 2018-10-10 | 5,780 | 5,780 | 5,660 | 5,660 | 300 | 2,830 |
| 2018-10-09 | 5,570 | 5,570 | 5,530 | 5,530 | 1,700 | 2,765 |
| 2018-10-05 | 5,590 | 5,590 | 5,430 | 5,430 | 1,000 | 2,715 |
| 2018-10-04 | 5,600 | 5,600 | 5,500 | 5,500 | 800 | 2,750 |
| 2018-10-03 | 5,610 | 5,610 | 5,500 | 5,500 | 500 | 2,750 |
| 2018-10-02 | 5,620 | 5,620 | 5,600 | 5,600 | 300 | 2,800 |
| 2018-10-01 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 2,800 |
| 2018-09-28 | 5,560 | 5,560 | 5,560 | 5,560 | 400 | 2,780 |
| 2018-09-27 | 5,560 | 5,560 | 5,540 | 5,540 | 500 | 2,770 |
| 2018-09-26 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 2,725 |
| 2018-09-25 | 550 | 555 | 550 | 555 | 10,000 | 2,775 |
| 2018-09-21 | 552 | 552 | 550 | 550 | 5,000 | 2,750 |
| 2018-09-20 | - | - | - | 556 | - | 2,780 |
| 2018-09-19 | - | - | - | 556 | - | 2,780 |
| 2018-09-18 | - | - | - | 556 | - | 2,780 |
| 2018-09-14 | 556 | 557 | 555 | 556 | 14,000 | 2,780 |
| 2018-09-13 | - | - | - | 541 | - | 2,705 |
| 2018-09-12 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 2018-09-11 | 525 | 545 | 525 | 545 | 12,000 | 2,725 |
| 2018-09-10 | - | - | - | 511 | - | 2,555 |
| 2018-09-07 | - | - | - | 511 | - | 2,555 |
| 2018-09-06 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2018-09-05 | 510 | 511 | 502 | 502 | 6,000 | 2,510 |
| 2018-09-04 | - | - | - | 533 | - | 2,665 |
| 2018-09-03 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 2018-08-31 | - | - | - | 533 | - | 2,665 |
| 2018-08-30 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2018-08-29 | 523 | 533 | 523 | 533 | 2,000 | 2,665 |
| 2018-08-28 | - | - | - | 543 | - | 2,715 |
| 2018-08-27 | 543 | 543 | 543 | 543 | 4,000 | 2,715 |
| 2018-08-24 | - | - | - | 543 | - | 2,715 |
| 2018-08-23 | - | - | - | 543 | - | 2,715 |
| 2018-08-22 | 543 | 543 | 543 | 543 | 4,000 | 2,715 |
| 2018-08-21 | - | - | - | 537 | - | 2,685 |
| 2018-08-20 | - | - | - | 537 | - | 2,685 |
| 2018-08-17 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2018-08-16 | 538 | 538 | 537 | 537 | 3,000 | 2,685 |
| 2018-08-15 | 557 | 557 | 538 | 538 | 3,000 | 2,690 |
| 2018-08-14 | - | - | - | 559 | - | 2,795 |
| 2018-08-13 | 569 | 569 | 559 | 559 | 2,000 | 2,795 |
| 2018-08-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2018-08-09 | - | - | - | 580 | - | 2,900 |
| 2018-08-08 | - | - | - | 580 | - | 2,900 |
| 2018-08-07 | - | - | - | 580 | - | 2,900 |
| 2018-08-06 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2018-08-03 | - | - | - | 565 | - | 2,825 |
| 2018-08-02 | 559 | 565 | 559 | 565 | 8,000 | 2,825 |
| 2018-08-01 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2018-07-31 | 555 | 555 | 554 | 554 | 8,000 | 2,770 |
| 2018-07-30 | 550 | 557 | 550 | 555 | 8,000 | 2,775 |
| 2018-07-27 | 565 | 565 | 550 | 550 | 5,000 | 2,750 |
| 2018-07-26 | 550 | 557 | 550 | 557 | 3,000 | 2,785 |
| 2018-07-25 | - | - | - | 550 | - | 2,750 |
| 2018-07-24 | 548 | 550 | 547 | 550 | 13,000 | 2,750 |
| 2018-07-23 | - | - | - | 549 | - | 2,745 |
| 2018-07-20 | - | - | - | 549 | - | 2,745 |
| 2018-07-19 | 532 | 549 | 532 | 549 | 4,000 | 2,745 |
| 2018-07-18 | - | - | - | 532 | - | 2,660 |
| 2018-07-17 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2018-07-13 | 538 | 539 | 538 | 539 | 6,000 | 2,695 |
| 2018-07-12 | 535 | 538 | 533 | 533 | 5,000 | 2,665 |
| 2018-07-11 | - | - | - | 535 | - | 2,675 |
| 2018-07-10 | 532 | 535 | 532 | 535 | 5,000 | 2,675 |
| 2018-07-09 | 525 | 527 | 525 | 527 | 10,000 | 2,635 |
| 2018-07-06 | 524 | 525 | 524 | 525 | 2,000 | 2,625 |
| 2018-07-05 | 521 | 521 | 521 | 521 | 5,000 | 2,605 |
| 2018-07-04 | - | - | - | 516 | - | 2,580 |
| 2018-07-03 | 526 | 526 | 516 | 516 | 10,000 | 2,580 |
| 2018-07-02 | - | - | - | 520 | - | 2,600 |
| 2018-06-29 | - | - | - | 520 | - | 2,600 |
| 2018-06-28 | 514 | 520 | 513 | 520 | 13,000 | 2,600 |
| 2018-06-27 | 514 | 514 | 509 | 510 | 4,000 | 2,550 |
| 2018-06-26 | - | - | - | 504 | - | 2,520 |
| 2018-06-25 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2018-06-22 | 503 | 510 | 503 | 503 | 3,000 | 2,515 |
| 2018-06-21 | - | - | - | 501 | - | 2,505 |
| 2018-06-20 | - | - | - | 501 | - | 2,505 |
| 2018-06-19 | - | - | - | 501 | - | 2,505 |
| 2018-06-18 | - | - | - | 501 | - | 2,505 |
| 2018-06-15 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 2018-06-14 | - | - | - | 501 | - | 2,505 |
| 2018-06-13 | - | - | - | 501 | - | 2,505 |
| 2018-06-12 | - | - | - | 501 | - | 2,505 |
| 2018-06-11 | 501 | 501 | 501 | 501 | 7,000 | 2,505 |
| 2018-06-08 | - | - | - | 500 | - | 2,500 |
| 2018-06-07 | - | - | - | 500 | - | 2,500 |
| 2018-06-06 | 502 | 502 | 500 | 500 | 4,000 | 2,500 |
| 2018-06-05 | - | - | - | 503 | - | 2,515 |
| 2018-06-04 | 503 | 503 | 503 | 503 | 7,000 | 2,515 |
| 2018-06-01 | 510 | 513 | 510 | 513 | 4,000 | 2,565 |
| 2018-05-31 | - | - | - | 510 | - | 2,550 |
| 2018-05-30 | - | - | - | 510 | - | 2,550 |
| 2018-05-29 | - | - | - | 510 | - | 2,550 |
| 2018-05-28 | 501 | 511 | 501 | 510 | 10,000 | 2,550 |
| 2018-05-25 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 2018-05-24 | 502 | 503 | 502 | 502 | 3,000 | 2,510 |
| 2018-05-23 | - | - | - | 503 | - | 2,515 |
| 2018-05-22 | - | - | - | 503 | - | 2,515 |
| 2018-05-21 | 501 | 506 | 501 | 503 | 5,000 | 2,515 |
| 2018-05-18 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 2018-05-17 | 499 | 500 | 498 | 498 | 5,000 | 2,490 |
| 2018-05-16 | 496 | 498 | 495 | 495 | 11,000 | 2,475 |
| 2018-05-15 | 495 | 502 | 494 | 502 | 70,000 | 2,510 |
| 2018-05-14 | 525 | 525 | 486 | 495 | 34,000 | 2,475 |
| 2018-05-11 | - | - | - | 524 | - | 2,620 |
| 2018-05-10 | - | - | - | 524 | - | 2,620 |
| 2018-05-09 | 523 | 524 | 523 | 524 | 4,000 | 2,620 |
| 2018-05-08 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2018-05-07 | - | - | - | 517 | - | 2,585 |
| 2018-05-02 | 519 | 522 | 517 | 517 | 5,000 | 2,585 |
| 2018-05-01 | - | - | - | 517 | - | 2,585 |
| 2018-04-27 | - | - | - | 517 | - | 2,585 |
| 2018-04-26 | 528 | 528 | 517 | 517 | 9,000 | 2,585 |
| 2018-04-25 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2018-04-24 | 516 | 516 | 516 | 516 | 4,000 | 2,580 |
| 2018-04-23 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2018-04-20 | - | - | - | 525 | - | 2,625 |
| 2018-04-19 | - | - | - | 525 | - | 2,625 |
| 2018-04-17 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2018-04-13 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2018-04-12 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2018-04-11 | 525 | 526 | 520 | 525 | 6,000 | 2,625 |
| 2018-04-10 | 526 | 526 | 522 | 525 | 8,000 | 2,625 |
| 2018-04-06 | 534 | 534 | 527 | 527 | 3,000 | 2,635 |
| 2018-04-05 | 533 | 533 | 530 | 531 | 3,000 | 2,655 |
| 2018-04-04 | 535 | 535 | 524 | 525 | 7,000 | 2,625 |
| 2018-04-03 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2018-03-30 | 534 | 534 | 521 | 521 | 9,000 | 2,605 |
| 2018-03-29 | 527 | 532 | 519 | 521 | 28,000 | 2,605 |
| 2018-03-28 | 521 | 526 | 495 | 526 | 33,000 | 2,630 |
| 2018-03-27 | 523 | 535 | 520 | 521 | 17,000 | 2,605 |
| 2018-03-26 | 513 | 513 | 510 | 510 | 7,000 | 2,550 |
| 2018-03-23 | 519 | 519 | 501 | 501 | 6,000 | 2,505 |
| 2018-03-22 | 519 | 530 | 519 | 530 | 9,000 | 2,650 |
| 2018-03-20 | 525 | 525 | 515 | 519 | 4,000 | 2,595 |
| 2018-03-19 | 534 | 534 | 515 | 515 | 3,000 | 2,575 |
| 2018-03-16 | 535 | 535 | 520 | 530 | 28,000 | 2,650 |
| 2018-03-15 | 532 | 532 | 525 | 525 | 2,000 | 2,625 |
| 2018-03-14 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2018-03-13 | 521 | 521 | 520 | 520 | 4,000 | 2,600 |
| 2018-03-12 | 520 | 525 | 520 | 525 | 4,000 | 2,625 |
| 2018-03-09 | 532 | 539 | 522 | 525 | 11,000 | 2,625 |
| 2018-03-08 | 530 | 530 | 529 | 529 | 2,000 | 2,645 |
| 2018-03-07 | 506 | 516 | 506 | 516 | 2,000 | 2,580 |
| 2018-03-06 | 530 | 535 | 525 | 525 | 4,000 | 2,625 |
| 2018-03-05 | 530 | 530 | 521 | 521 | 3,000 | 2,605 |
| 2018-03-02 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2018-02-28 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2018-02-27 | 525 | 530 | 525 | 530 | 5,000 | 2,650 |
| 2018-02-26 | 514 | 515 | 514 | 515 | 2,000 | 2,575 |
| 2018-02-23 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2018-02-22 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2018-02-21 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2018-02-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2018-02-19 | 505 | 520 | 505 | 520 | 4,000 | 2,600 |
| 2018-02-16 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2018-02-14 | 495 | 495 | 490 | 490 | 5,000 | 2,450 |
| 2018-02-13 | 497 | 505 | 497 | 505 | 5,000 | 2,525 |
| 2018-02-09 | 500 | 511 | 495 | 496 | 15,000 | 2,480 |
| 2018-02-08 | 511 | 520 | 511 | 512 | 8,000 | 2,560 |
| 2018-02-07 | 511 | 514 | 504 | 514 | 13,000 | 2,570 |
| 2018-02-06 | 501 | 520 | 500 | 510 | 15,000 | 2,550 |
| 2018-02-05 | 551 | 551 | 544 | 544 | 12,000 | 2,720 |
| 2018-02-02 | 554 | 560 | 549 | 558 | 22,000 | 2,790 |
| 2018-02-01 | 547 | 549 | 544 | 548 | 17,000 | 2,740 |
| 2018-01-31 | 549 | 549 | 547 | 547 | 3,000 | 2,735 |
| 2018-01-30 | 548 | 551 | 548 | 549 | 8,000 | 2,745 |
| 2018-01-29 | 545 | 550 | 544 | 550 | 7,000 | 2,750 |
| 2018-01-26 | 557 | 557 | 550 | 550 | 6,000 | 2,750 |
| 2018-01-25 | 559 | 559 | 558 | 558 | 2,000 | 2,790 |
| 2018-01-24 | 555 | 559 | 549 | 554 | 10,000 | 2,770 |
| 2018-01-23 | 552 | 559 | 549 | 549 | 48,000 | 2,745 |
| 2018-01-22 | 566 | 566 | 542 | 552 | 27,000 | 2,760 |
| 2018-01-19 | 550 | 566 | 549 | 566 | 11,000 | 2,830 |
| 2018-01-18 | 550 | 550 | 543 | 550 | 23,000 | 2,750 |
| 2018-01-17 | 550 | 560 | 535 | 548 | 16,000 | 2,740 |
| 2018-01-16 | 529 | 538 | 527 | 538 | 11,000 | 2,690 |
| 2018-01-15 | 516 | 529 | 511 | 527 | 27,000 | 2,635 |
| 2018-01-12 | 520 | 520 | 510 | 512 | 21,000 | 2,560 |
| 2018-01-11 | 522 | 522 | 509 | 522 | 26,000 | 2,610 |
| 2018-01-10 | 521 | 522 | 518 | 518 | 19,000 | 2,590 |
| 2018-01-09 | 520 | 523 | 519 | 523 | 9,000 | 2,615 |
| 2018-01-05 | 520 | 524 | 516 | 520 | 30,000 | 2,600 |
| 2018-01-04 | 532 | 536 | 517 | 523 | 20,000 | 2,615 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
