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 |
|---|---|---|---|---|---|
| 1985/12/27 | 320 | 320 | 310 | 310 | 5,000 |
| 1985/12/26 | 325 | 327 | 320 | 320 | 21,000 |
| 1985/12/25 | 316 | 325 | 316 | 321 | 12,000 |
| 1985/12/24 | 315 | 315 | 306 | 306 | 23,000 |
| 1985/12/23 | 305 | 305 | 305 | 305 | 6,000 |
| 1985/12/21 | 310 | 310 | 305 | 305 | 5,000 |
| 1985/12/20 | 314 | 314 | 314 | 314 | 4,000 |
| 1985/12/19 | 311 | 311 | 306 | 311 | 10,000 |
| 1985/12/18 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/12/17 | 302 | 305 | 302 | 305 | 2,000 |
| 1985/12/16 | 310 | 310 | 302 | 302 | 4,000 |
| 1985/12/13 | 309 | 309 | 309 | 309 | 2,000 |
| 1985/12/12 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/12/06 | 302 | 302 | 302 | 302 | 3,000 |
| 1985/12/05 | 315 | 315 | 302 | 302 | 9,000 |
| 1985/12/04 | 302 | 310 | 300 | 307 | 10,000 |
| 1985/12/03 | 315 | 315 | 307 | 307 | 4,000 |
| 1985/12/02 | 310 | 315 | 310 | 315 | 4,000 |
| 1985/11/30 | 300 | 301 | 300 | 300 | 4,000 |
| 1985/11/29 | 301 | 301 | 295 | 300 | 6,000 |
| 1985/11/28 | 290 | 300 | 288 | 300 | 5,000 |
| 1985/11/27 | 305 | 305 | 290 | 290 | 4,000 |
| 1985/11/26 | 299 | 299 | 295 | 295 | 4,000 |
| 1985/11/25 | 287 | 287 | 287 | 287 | 3,000 |
| 1985/11/22 | 296 | 296 | 280 | 281 | 15,000 |
| 1985/11/21 | 300 | 300 | 296 | 296 | 12,000 |
| 1985/11/20 | 302 | 302 | 300 | 300 | 14,000 |
| 1985/11/19 | 301 | 305 | 301 | 305 | 11,000 |
| 1985/11/18 | 304 | 305 | 303 | 305 | 6,000 |
| 1985/11/16 | 303 | 303 | 303 | 303 | 1,000 |
| 1985/11/15 | 316 | 316 | 308 | 308 | 10,000 |
| 1985/11/14 | 301 | 316 | 301 | 315 | 9,000 |
| 1985/11/13 | 301 | 306 | 300 | 300 | 53,000 |
| 1985/11/12 | 305 | 305 | 298 | 300 | 28,000 |
| 1985/11/08 | 302 | 306 | 302 | 306 | 15,000 |
| 1985/11/07 | 325 | 327 | 315 | 315 | 17,000 |
| 1985/11/06 | 328 | 328 | 328 | 328 | 24,000 |
| 1985/11/05 | 312 | 312 | 298 | 298 | 13,000 |
| 1985/11/02 | 320 | 320 | 312 | 312 | 6,000 |
| 1985/11/01 | 335 | 338 | 320 | 320 | 17,000 |
| 1985/10/31 | 304 | 325 | 300 | 325 | 18,000 |
| 1985/10/30 | 303 | 303 | 290 | 300 | 17,000 |
| 1985/10/29 | 303 | 303 | 303 | 303 | 2,000 |
| 1985/10/26 | 304 | 304 | 302 | 302 | 15,000 |
| 1985/10/25 | 305 | 305 | 304 | 304 | 14,000 |
| 1985/10/24 | 319 | 320 | 314 | 315 | 12,000 |
| 1985/10/23 | 311 | 317 | 310 | 314 | 7,000 |
| 1985/10/22 | 311 | 312 | 300 | 301 | 86,000 |
| 1985/10/21 | 325 | 325 | 306 | 306 | 19,000 |
| 1985/10/19 | 328 | 329 | 325 | 325 | 17,000 |
| 1985/10/18 | 309 | 325 | 309 | 320 | 26,000 |
| 1985/10/17 | 307 | 308 | 307 | 308 | 52,000 |
| 1985/10/15 | 338 | 338 | 338 | 338 | 1,000 |
| 1985/10/14 | 348 | 348 | 338 | 338 | 11,000 |
| 1985/10/11 | 350 | 353 | 350 | 350 | 14,000 |
| 1985/10/09 | 348 | 348 | 348 | 348 | 5,000 |
| 1985/10/08 | 352 | 352 | 349 | 349 | 6,000 |
| 1985/10/07 | 340 | 342 | 340 | 342 | 16,000 |
| 1985/10/04 | 317 | 317 | 317 | 317 | 15,000 |
| 1985/10/03 | 327 | 335 | 326 | 327 | 21,000 |
| 1985/10/02 | 326 | 326 | 326 | 326 | 16,000 |
| 1985/10/01 | 349 | 349 | 349 | 349 | 29,000 |
| 1985/09/30 | 364 | 365 | 364 | 365 | 6,000 |
| 1985/09/28 | 365 | 370 | 365 | 370 | 4,000 |
| 1985/09/27 | 380 | 381 | 365 | 370 | 23,000 |
| 1985/09/26 | 379 | 380 | 368 | 376 | 28,000 |
| 1985/09/25 | 415 | 420 | 375 | 375 | 34,000 |
| 1985/09/24 | 400 | 421 | 400 | 420 | 34,000 |
| 1985/09/20 | 357 | 372 | 356 | 367 | 49,000 |
| 1985/09/19 | 380 | 380 | 360 | 362 | 37,000 |
| 1985/09/18 | 402 | 402 | 385 | 385 | 83,000 |
| 1985/09/17 | 421 | 421 | 395 | 401 | 96,000 |
| 1985/09/12 | 471 | 471 | 462 | 462 | 41,000 |
| 1985/09/11 | 482 | 500 | 471 | 471 | 71,000 |
| 1985/09/10 | 447 | 482 | 447 | 482 | 134,000 |
| 1985/09/09 | 447 | 450 | 447 | 450 | 237,000 |
| 1985/09/06 | 594 | 594 | 582 | 582 | 136,000 |
| 1985/09/05 | 540 | 584 | 540 | 584 | 624,000 |
| 1985/09/04 | 530 | 544 | 516 | 540 | 858,000 |
| 1985/09/03 | 480 | 535 | 475 | 515 | 1,328,000 |
| 1985/09/02 | 430 | 460 | 429 | 460 | 619,000 |
| 1985/08/31 | 367 | 421 | 367 | 410 | 659,000 |
| 1985/08/30 | 360 | 405 | 360 | 377 | 847,000 |
| 1985/08/29 | 319 | 376 | 310 | 360 | 721,000 |
| 1985/08/28 | 286 | 320 | 286 | 320 | 396,000 |
| 1985/08/27 | 270 | 288 | 261 | 288 | 111,000 |
| 1985/08/26 | 270 | 273 | 270 | 272 | 57,000 |
| 1985/08/24 | 253 | 265 | 253 | 256 | 39,000 |
| 1985/08/23 | 248 | 250 | 248 | 250 | 44,000 |
| 1985/08/22 | 249 | 249 | 247 | 248 | 12,000 |
| 1985/08/21 | 244 | 244 | 235 | 235 | 3,000 |
| 1985/08/20 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/08/17 | 250 | 250 | 250 | 250 | 9,000 |
| 1985/08/16 | 240 | 240 | 237 | 237 | 5,000 |
| 1985/08/15 | 248 | 248 | 245 | 245 | 8,000 |
| 1985/08/14 | 245 | 245 | 245 | 245 | 3,000 |
| 1985/08/09 | 245 | 245 | 245 | 245 | 3,000 |
| 1985/08/08 | 246 | 246 | 246 | 246 | 1,000 |
| 1985/08/07 | 255 | 255 | 248 | 248 | 23,000 |
| 1985/08/06 | 248 | 250 | 248 | 250 | 16,000 |
| 1985/08/05 | 245 | 245 | 245 | 245 | 11,000 |
| 1985/08/03 | 245 | 248 | 244 | 244 | 15,000 |
| 1985/08/02 | 249 | 250 | 249 | 250 | 5,000 |
| 1985/08/01 | 235 | 250 | 235 | 250 | 42,000 |
| 1985/07/31 | 231 | 233 | 230 | 233 | 35,000 |
| 1985/07/30 | 235 | 235 | 230 | 230 | 17,000 |
| 1985/07/29 | 250 | 250 | 222 | 222 | 53,000 |
| 1985/07/27 | 254 | 254 | 250 | 250 | 61,000 |
| 1985/07/26 | 260 | 265 | 259 | 260 | 132,000 |
| 1985/07/25 | 249 | 259 | 249 | 258 | 117,000 |
| 1985/07/24 | 238 | 243 | 236 | 243 | 62,000 |
| 1985/07/23 | 235 | 240 | 231 | 235 | 93,000 |
| 1985/07/22 | 219 | 220 | 219 | 220 | 19,000 |
| 1985/07/20 | 217 | 219 | 217 | 219 | 5,000 |
| 1985/07/19 | 217 | 217 | 217 | 217 | 1,000 |
| 1985/07/18 | 216 | 216 | 215 | 215 | 15,000 |
| 1985/07/17 | 218 | 218 | 216 | 218 | 8,000 |
| 1985/07/16 | 216 | 218 | 216 | 218 | 10,000 |
| 1985/07/15 | 219 | 219 | 219 | 219 | 4,000 |
| 1985/07/12 | 219 | 219 | 215 | 215 | 13,000 |
| 1985/07/10 | 219 | 219 | 219 | 219 | 5,000 |
| 1985/07/09 | 220 | 220 | 206 | 206 | 15,000 |
| 1985/07/08 | 223 | 224 | 223 | 224 | 4,000 |
| 1985/07/05 | 224 | 224 | 223 | 223 | 8,000 |
| 1985/07/04 | 220 | 225 | 220 | 225 | 14,000 |
| 1985/07/03 | 219 | 223 | 218 | 220 | 14,000 |
| 1985/07/02 | 225 | 225 | 219 | 219 | 8,000 |
| 1985/07/01 | 228 | 229 | 225 | 225 | 4,000 |
| 1985/06/29 | 218 | 218 | 218 | 218 | 1,000 |
| 1985/06/28 | 217 | 217 | 217 | 217 | 2,000 |
| 1985/06/27 | 215 | 216 | 213 | 216 | 6,000 |
| 1985/06/26 | 218 | 218 | 210 | 210 | 11,000 |
| 1985/06/24 | 229 | 229 | 217 | 217 | 8,000 |
| 1985/06/22 | 229 | 230 | 229 | 230 | 9,000 |
| 1985/06/21 | 226 | 230 | 226 | 230 | 10,000 |
| 1985/06/20 | 230 | 237 | 229 | 237 | 44,000 |
| 1985/06/19 | 223 | 229 | 223 | 229 | 28,000 |
| 1985/06/18 | 229 | 229 | 221 | 227 | 16,000 |
| 1985/06/17 | 232 | 232 | 217 | 217 | 41,000 |
| 1985/06/15 | 240 | 240 | 230 | 230 | 89,000 |
| 1985/06/14 | 217 | 241 | 213 | 236 | 211,000 |
| 1985/06/13 | 214 | 215 | 210 | 215 | 11,000 |
| 1985/06/12 | 215 | 215 | 209 | 215 | 15,000 |
| 1985/06/10 | 220 | 220 | 208 | 210 | 15,000 |
| 1985/06/07 | 198 | 220 | 198 | 220 | 24,000 |
| 1985/06/06 | 201 | 201 | 200 | 200 | 13,000 |
| 1985/06/05 | 192 | 198 | 190 | 198 | 11,000 |
| 1985/06/04 | 200 | 200 | 200 | 200 | 5,000 |
| 1985/06/03 | 200 | 200 | 200 | 200 | 5,000 |
| 1985/06/01 | 200 | 202 | 200 | 202 | 10,000 |
| 1985/05/31 | 205 | 205 | 201 | 201 | 4,000 |
| 1985/05/30 | 206 | 206 | 206 | 206 | 7,000 |
| 1985/05/29 | 211 | 211 | 208 | 208 | 8,000 |
| 1985/05/28 | 210 | 211 | 210 | 211 | 15,000 |
| 1985/05/27 | 208 | 210 | 208 | 208 | 16,000 |
| 1985/05/25 | 207 | 207 | 207 | 207 | 12,000 |
| 1985/05/24 | 206 | 206 | 201 | 206 | 8,000 |
| 1985/05/23 | 206 | 206 | 206 | 206 | 1,000 |
| 1985/05/22 | 207 | 207 | 207 | 207 | 5,000 |
| 1985/05/21 | 207 | 208 | 206 | 208 | 9,000 |
| 1985/05/20 | 207 | 208 | 207 | 208 | 5,000 |
| 1985/05/18 | 201 | 201 | 200 | 201 | 9,000 |
| 1985/05/17 | 207 | 207 | 206 | 207 | 3,000 |
| 1985/05/16 | 205 | 206 | 205 | 206 | 5,000 |
| 1985/05/15 | 205 | 205 | 200 | 200 | 5,000 |
| 1985/05/14 | 199 | 210 | 199 | 208 | 12,000 |
| 1985/05/13 | 200 | 200 | 200 | 200 | 6,000 |
| 1985/05/07 | 193 | 193 | 193 | 193 | 1,000 |
| 1985/05/04 | 200 | 200 | 191 | 191 | 4,000 |
| 1985/05/02 | 198 | 198 | 198 | 198 | 1,000 |
| 1985/04/30 | 197 | 197 | 190 | 190 | 3,000 |
| 1985/04/25 | 190 | 190 | 190 | 190 | 3,000 |
| 1985/04/24 | 193 | 193 | 193 | 193 | 4,000 |
| 1985/04/22 | 193 | 193 | 193 | 193 | 2,000 |
| 1985/04/20 | 195 | 195 | 193 | 193 | 4,000 |
| 1985/04/17 | 195 | 195 | 195 | 195 | 5,000 |
| 1985/04/16 | 198 | 198 | 198 | 198 | 4,000 |
| 1985/04/15 | 198 | 198 | 198 | 198 | 3,000 |
| 1985/04/12 | 198 | 198 | 198 | 198 | 5,000 |
| 1985/04/11 | 203 | 203 | 203 | 203 | 2,000 |
| 1985/04/09 | 202 | 202 | 200 | 200 | 7,000 |
| 1985/04/08 | 195 | 205 | 195 | 205 | 14,000 |
| 1985/04/06 | 205 | 205 | 200 | 200 | 8,000 |
| 1985/04/05 | 204 | 206 | 204 | 205 | 12,000 |
| 1985/04/04 | 194 | 200 | 194 | 197 | 14,000 |
| 1985/04/03 | 191 | 191 | 191 | 191 | 11,000 |
| 1985/04/02 | 199 | 199 | 190 | 190 | 12,000 |
| 1985/04/01 | 199 | 199 | 199 | 199 | 3,000 |
| 1985/03/29 | 195 | 196 | 195 | 196 | 16,000 |
| 1985/03/27 | 196 | 204 | 196 | 204 | 7,000 |
| 1985/03/26 | 198 | 198 | 195 | 195 | 22,000 |
| 1985/03/25 | 197 | 197 | 197 | 197 | 1,000 |
| 1985/03/22 | 196 | 196 | 196 | 196 | 2,000 |
| 1985/03/20 | 199 | 199 | 199 | 199 | 1,000 |
| 1985/03/19 | 198 | 198 | 195 | 195 | 7,000 |
| 1985/03/18 | 200 | 204 | 200 | 204 | 7,000 |
| 1985/03/16 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/03/15 | 209 | 209 | 207 | 207 | 6,000 |
| 1985/03/14 | 210 | 210 | 208 | 208 | 10,000 |
| 1985/03/13 | 204 | 212 | 200 | 210 | 28,000 |
| 1985/03/12 | 199 | 199 | 199 | 199 | 3,000 |
| 1985/03/11 | 203 | 204 | 195 | 195 | 21,000 |
| 1985/03/08 | 205 | 205 | 205 | 205 | 4,000 |
| 1985/03/07 | 209 | 209 | 200 | 205 | 18,000 |
| 1985/03/06 | 204 | 205 | 204 | 205 | 4,000 |
| 1985/03/05 | 200 | 200 | 195 | 195 | 6,000 |
| 1985/03/04 | 200 | 200 | 200 | 200 | 3,000 |
| 1985/03/02 | 197 | 197 | 196 | 196 | 6,000 |
| 1985/03/01 | 203 | 203 | 201 | 202 | 16,000 |
| 1985/02/28 | 215 | 215 | 200 | 214 | 58,000 |
| 1985/02/27 | 200 | 217 | 200 | 217 | 124,000 |
| 1985/02/26 | 199 | 205 | 195 | 195 | 100,000 |
| 1985/02/25 | 197 | 200 | 197 | 197 | 15,000 |
| 1985/02/23 | 197 | 197 | 197 | 197 | 4,000 |
| 1985/02/22 | 197 | 197 | 197 | 197 | 2,000 |
| 1985/02/21 | 200 | 200 | 195 | 195 | 11,000 |
| 1985/02/20 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/19 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/15 | 201 | 201 | 200 | 200 | 3,000 |
| 1985/02/14 | 190 | 203 | 190 | 201 | 19,000 |
| 1985/02/08 | 190 | 190 | 183 | 183 | 2,000 |
| 1985/02/06 | 190 | 190 | 190 | 190 | 1,000 |
| 1985/02/05 | 198 | 198 | 198 | 198 | 3,000 |
| 1985/02/04 | 181 | 181 | 181 | 181 | 5,000 |
| 1985/02/02 | 199 | 199 | 199 | 199 | 3,000 |
| 1985/02/01 | 199 | 199 | 199 | 199 | 3,000 |
| 1985/01/31 | 199 | 199 | 199 | 199 | 1,000 |
| 1985/01/30 | 199 | 199 | 199 | 199 | 3,000 |
| 1985/01/29 | 204 | 204 | 199 | 199 | 5,000 |
| 1985/01/28 | 201 | 201 | 201 | 201 | 8,000 |
| 1985/01/26 | 201 | 201 | 201 | 201 | 1,000 |
| 1985/01/25 | 200 | 200 | 200 | 200 | 4,000 |
| 1985/01/23 | 202 | 202 | 200 | 200 | 5,000 |
| 1985/01/22 | 207 | 207 | 203 | 203 | 6,000 |
| 1985/01/21 | 208 | 208 | 208 | 208 | 5,000 |
| 1985/01/19 | 208 | 208 | 202 | 202 | 6,000 |
| 1985/01/18 | 200 | 204 | 200 | 201 | 4,000 |
| 1985/01/17 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/01/14 | 208 | 210 | 200 | 200 | 22,000 |
| 1985/01/11 | 198 | 210 | 197 | 208 | 27,000 |
| 1985/01/10 | 197 | 197 | 197 | 197 | 15,000 |
| 1985/01/09 | 197 | 197 | 197 | 197 | 3,000 |
| 1985/01/08 | 197 | 197 | 197 | 197 | 3,000 |
| 1985/01/04 | 200 | 200 | 200 | 200 | 3,000 |