櫻護謨(5189)の株価時系列情報
櫻護謨(5189)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/27 | 181 | 181 | 180 | 180 | 13,000 |
| 1983/12/23 | 181 | 181 | 181 | 181 | 7,000 |
| 1983/12/22 | 190 | 190 | 181 | 181 | 17,000 |
| 1983/12/21 | 189 | 189 | 189 | 189 | 2,000 |
| 1983/12/19 | 191 | 191 | 191 | 191 | 3,000 |
| 1983/12/17 | 191 | 191 | 190 | 190 | 5,000 |
| 1983/12/16 | 183 | 189 | 183 | 189 | 3,000 |
| 1983/12/15 | 190 | 190 | 181 | 181 | 8,000 |
| 1983/12/14 | 199 | 199 | 195 | 195 | 4,000 |
| 1983/12/13 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/12/12 | 199 | 200 | 199 | 200 | 11,000 |
| 1983/12/09 | 210 | 210 | 204 | 204 | 20,000 |
| 1983/12/08 | 209 | 210 | 209 | 210 | 6,000 |
| 1983/12/07 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/12/06 | 219 | 219 | 216 | 216 | 3,000 |
| 1983/12/05 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/12/03 | 210 | 225 | 210 | 225 | 24,000 |
| 1983/12/01 | 210 | 223 | 210 | 223 | 11,000 |
| 1983/11/29 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/28 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/26 | 216 | 216 | 216 | 216 | 10,000 |
| 1983/11/25 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/11/24 | 220 | 229 | 220 | 227 | 19,000 |
| 1983/11/22 | 222 | 222 | 222 | 222 | 7,000 |
| 1983/11/21 | 225 | 233 | 225 | 227 | 34,000 |
| 1983/11/19 | 219 | 219 | 211 | 211 | 6,000 |
| 1983/11/18 | 224 | 224 | 220 | 220 | 4,000 |
| 1983/11/17 | 226 | 226 | 220 | 225 | 11,000 |
| 1983/11/16 | 229 | 229 | 225 | 225 | 32,000 |
| 1983/11/15 | 220 | 234 | 220 | 228 | 67,000 |
| 1983/11/14 | 205 | 215 | 205 | 210 | 26,000 |
| 1983/11/11 | 200 | 200 | 191 | 200 | 4,000 |
| 1983/11/10 | 205 | 210 | 205 | 205 | 16,000 |
| 1983/11/09 | 209 | 209 | 205 | 205 | 2,000 |
| 1983/11/08 | 195 | 210 | 195 | 210 | 7,000 |
| 1983/11/07 | 200 | 200 | 195 | 195 | 7,000 |
| 1983/11/05 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/11/04 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/11/02 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/11/01 | 213 | 213 | 210 | 210 | 8,000 |
| 1983/10/29 | 214 | 214 | 213 | 214 | 22,000 |
| 1983/10/28 | 215 | 216 | 214 | 214 | 4,000 |
| 1983/10/27 | 210 | 216 | 210 | 216 | 24,000 |
| 1983/10/26 | 205 | 205 | 205 | 205 | 14,000 |
| 1983/10/25 | 205 | 205 | 200 | 200 | 3,000 |
| 1983/10/22 | 209 | 209 | 209 | 209 | 3,000 |
| 1983/10/21 | 200 | 210 | 200 | 210 | 7,000 |
| 1983/10/20 | 209 | 209 | 200 | 200 | 6,000 |
| 1983/10/19 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/10/15 | 203 | 203 | 195 | 195 | 11,000 |
| 1983/10/14 | 202 | 204 | 202 | 202 | 13,000 |
| 1983/10/13 | 210 | 213 | 204 | 204 | 47,000 |
| 1983/10/12 | 213 | 214 | 209 | 209 | 13,000 |
| 1983/10/11 | 219 | 219 | 204 | 204 | 48,000 |
| 1983/10/07 | 215 | 220 | 215 | 220 | 91,000 |
| 1983/10/06 | 215 | 230 | 215 | 225 | 210,000 |
| 1983/10/05 | 195 | 220 | 195 | 215 | 204,000 |
| 1983/10/04 | 188 | 196 | 185 | 196 | 126,000 |
| 1983/10/03 | 185 | 190 | 185 | 188 | 66,000 |
| 1983/10/01 | 181 | 185 | 181 | 185 | 9,000 |
| 1983/09/30 | 170 | 178 | 170 | 172 | 41,000 |
| 1983/09/29 | 167 | 170 | 167 | 170 | 2,000 |
| 1983/09/26 | 165 | 165 | 162 | 163 | 11,000 |
| 1983/09/24 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/09/22 | 163 | 165 | 163 | 165 | 8,000 |
| 1983/09/16 | 163 | 163 | 163 | 163 | 6,000 |
| 1983/09/13 | 165 | 165 | 160 | 160 | 18,000 |
| 1983/09/12 | 164 | 165 | 164 | 165 | 4,000 |
| 1983/09/08 | 165 | 165 | 163 | 163 | 3,000 |
| 1983/09/07 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/09/06 | 163 | 164 | 163 | 163 | 13,000 |
| 1983/09/05 | 164 | 164 | 164 | 164 | 5,000 |
| 1983/08/31 | 163 | 163 | 163 | 163 | 5,000 |
| 1983/08/30 | 163 | 163 | 163 | 163 | 4,000 |
| 1983/08/29 | 164 | 164 | 164 | 164 | 1,000 |
| 1983/08/25 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/08/20 | 162 | 162 | 162 | 162 | 3,000 |
| 1983/08/16 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/08/15 | 176 | 176 | 175 | 175 | 5,000 |
| 1983/08/06 | 174 | 174 | 174 | 174 | 1,000 |
| 1983/08/05 | 176 | 176 | 176 | 176 | 3,000 |
| 1983/08/04 | 176 | 176 | 176 | 176 | 5,000 |
| 1983/08/03 | 175 | 175 | 175 | 175 | 4,000 |
| 1983/08/02 | 175 | 175 | 175 | 175 | 5,000 |
| 1983/08/01 | 178 | 178 | 178 | 178 | 2,000 |
| 1983/07/29 | 184 | 184 | 184 | 184 | 2,000 |
| 1983/07/28 | 175 | 175 | 175 | 175 | 2,000 |
| 1983/07/25 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/07/23 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/07/22 | 177 | 180 | 177 | 180 | 3,000 |
| 1983/07/18 | 179 | 187 | 179 | 187 | 10,000 |
| 1983/07/15 | 177 | 177 | 177 | 177 | 4,000 |
| 1983/07/14 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/07/13 | 179 | 179 | 179 | 179 | 2,000 |
| 1983/07/12 | 175 | 179 | 175 | 179 | 4,000 |
| 1983/07/11 | 175 | 175 | 175 | 175 | 4,000 |
| 1983/07/08 | 174 | 174 | 170 | 170 | 6,000 |
| 1983/07/06 | 163 | 194 | 163 | 194 | 40,000 |
| 1983/07/05 | 163 | 163 | 160 | 163 | 15,000 |
| 1983/07/04 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/06/30 | 170 | 170 | 165 | 165 | 11,000 |
| 1983/06/29 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/06/28 | 165 | 170 | 165 | 170 | 4,000 |
| 1983/06/27 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/06/25 | 173 | 173 | 173 | 173 | 6,000 |
| 1983/06/24 | 166 | 170 | 166 | 170 | 10,000 |
| 1983/06/23 | 165 | 165 | 165 | 165 | 8,000 |
| 1983/06/20 | 162 | 162 | 162 | 162 | 3,000 |
| 1983/06/15 | 172 | 172 | 171 | 171 | 4,000 |
| 1983/06/14 | 161 | 162 | 161 | 162 | 12,000 |
| 1983/06/13 | 167 | 167 | 161 | 161 | 6,000 |
| 1983/06/11 | 165 | 165 | 165 | 165 | 12,000 |
| 1983/06/08 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/06/06 | 168 | 170 | 168 | 168 | 4,000 |
| 1983/06/04 | 163 | 163 | 163 | 163 | 2,000 |
| 1983/06/03 | 162 | 162 | 161 | 161 | 5,000 |
| 1983/06/02 | 170 | 170 | 161 | 161 | 12,000 |
| 1983/06/01 | 166 | 166 | 166 | 166 | 8,000 |
| 1983/05/31 | 170 | 170 | 166 | 166 | 3,000 |
| 1983/05/30 | 170 | 170 | 170 | 170 | 4,000 |
| 1983/05/28 | 174 | 174 | 168 | 168 | 3,000 |
| 1983/05/27 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/05/26 | 176 | 176 | 176 | 176 | 6,000 |
| 1983/05/25 | 176 | 176 | 176 | 176 | 3,000 |
| 1983/05/24 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/05/20 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/05/19 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/05/14 | 184 | 184 | 183 | 184 | 10,000 |
| 1983/05/10 | 184 | 184 | 184 | 184 | 4,000 |
| 1983/05/09 | 180 | 189 | 180 | 184 | 15,000 |
| 1983/05/02 | 183 | 185 | 183 | 185 | 2,000 |
| 1983/04/27 | 180 | 184 | 180 | 181 | 5,000 |
| 1983/04/26 | 180 | 185 | 180 | 185 | 8,000 |
| 1983/04/25 | 180 | 180 | 172 | 172 | 8,000 |
| 1983/04/23 | 184 | 184 | 180 | 180 | 9,000 |
| 1983/04/22 | 184 | 189 | 184 | 189 | 34,000 |
| 1983/04/21 | 201 | 201 | 186 | 189 | 31,000 |
| 1983/04/20 | 185 | 204 | 185 | 204 | 144,000 |
| 1983/04/19 | 179 | 185 | 175 | 180 | 82,000 |
| 1983/04/18 | 175 | 175 | 170 | 175 | 46,000 |
| 1983/04/15 | 164 | 170 | 164 | 170 | 59,000 |
| 1983/04/13 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/04/11 | 162 | 162 | 162 | 162 | 1,000 |
| 1983/04/08 | 161 | 161 | 161 | 161 | 4,000 |
| 1983/04/07 | 163 | 163 | 163 | 163 | 2,000 |
| 1983/04/05 | 164 | 164 | 164 | 164 | 1,000 |
| 1983/03/31 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/03/30 | 161 | 161 | 161 | 161 | 1,000 |
| 1983/03/29 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/03/28 | 155 | 155 | 155 | 155 | 1,000 |
| 1983/03/24 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/03/23 | 155 | 155 | 155 | 155 | 1,000 |
| 1983/03/18 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/03/16 | 160 | 160 | 160 | 160 | 11,000 |
| 1983/03/15 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/03/14 | 166 | 166 | 166 | 166 | 3,000 |
| 1983/03/10 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/03/09 | 163 | 169 | 163 | 169 | 4,000 |
| 1983/03/08 | 176 | 176 | 161 | 161 | 9,000 |
| 1983/03/03 | 183 | 183 | 183 | 183 | 5,000 |
| 1983/03/02 | 173 | 173 | 173 | 173 | 3,000 |
| 1983/03/01 | 176 | 176 | 172 | 173 | 14,000 |
| 1983/02/26 | 171 | 171 | 171 | 171 | 3,000 |
| 1983/02/25 | 179 | 179 | 170 | 170 | 13,000 |
| 1983/02/24 | 167 | 180 | 167 | 180 | 13,000 |
| 1983/02/23 | 168 | 168 | 165 | 165 | 8,000 |
| 1983/02/22 | 175 | 175 | 175 | 175 | 7,000 |
| 1983/02/18 | 188 | 193 | 185 | 190 | 15,000 |
| 1983/02/17 | 170 | 199 | 170 | 198 | 89,000 |
| 1983/02/16 | 170 | 170 | 170 | 170 | 3,000 |
| 1983/02/15 | 181 | 181 | 171 | 171 | 47,000 |
| 1983/02/14 | 175 | 178 | 171 | 178 | 16,000 |
| 1983/02/10 | 172 | 173 | 171 | 171 | 15,000 |
| 1983/02/09 | 190 | 190 | 171 | 171 | 80,000 |
| 1983/02/08 | 158 | 176 | 158 | 176 | 31,000 |
| 1983/02/07 | 152 | 152 | 152 | 152 | 1,000 |
| 1983/02/04 | 151 | 151 | 151 | 151 | 1,000 |
| 1983/02/03 | 150 | 159 | 150 | 151 | 6,000 |
| 1983/02/02 | 148 | 148 | 148 | 148 | 1,000 |
| 1983/02/01 | 150 | 150 | 150 | 150 | 1,000 |
| 1983/01/31 | 147 | 148 | 147 | 148 | 11,000 |
| 1983/01/29 | 149 | 149 | 148 | 148 | 12,000 |
| 1983/01/26 | 148 | 148 | 148 | 148 | 4,000 |
| 1983/01/25 | 148 | 148 | 148 | 148 | 4,000 |
| 1983/01/22 | 148 | 148 | 148 | 148 | 1,000 |
| 1983/01/18 | 148 | 148 | 148 | 148 | 3,000 |
| 1983/01/17 | 147 | 147 | 147 | 147 | 4,000 |
| 1983/01/14 | 147 | 147 | 147 | 147 | 2,000 |
| 1983/01/13 | 146 | 146 | 146 | 146 | 1,000 |
| 1983/01/11 | 146 | 146 | 146 | 146 | 2,000 |
| 1983/01/10 | 146 | 146 | 146 | 146 | 1,000 |
| 1983/01/06 | 156 | 156 | 145 | 145 | 10,000 |
| 1983/01/04 | 152 | 152 | 152 | 152 | 1,000 |