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 |
---|---|---|---|---|---|
1987/12/28 | 519 | 519 | 518 | 518 | 2,000 |
1987/12/26 | 521 | 521 | 521 | 521 | 1,000 |
1987/12/25 | 523 | 523 | 522 | 522 | 2,000 |
1987/12/24 | 530 | 530 | 521 | 521 | 8,000 |
1987/12/23 | 559 | 559 | 530 | 530 | 10,000 |
1987/12/21 | 598 | 600 | 598 | 599 | 7,000 |
1987/12/18 | 626 | 626 | 599 | 599 | 52,000 |
1987/12/17 | 561 | 600 | 561 | 600 | 43,000 |
1987/12/16 | 540 | 542 | 540 | 541 | 22,000 |
1987/12/15 | 516 | 516 | 510 | 510 | 8,000 |
1987/12/14 | 501 | 506 | 500 | 506 | 12,000 |
1987/12/11 | 505 | 506 | 501 | 501 | 14,000 |
1987/12/10 | 505 | 505 | 505 | 505 | 2,000 |
1987/12/09 | 502 | 509 | 500 | 505 | 10,000 |
1987/12/08 | 500 | 502 | 498 | 502 | 8,000 |
1987/12/07 | 504 | 504 | 500 | 500 | 6,000 |
1987/12/05 | 503 | 503 | 499 | 499 | 4,000 |
1987/12/04 | 499 | 499 | 498 | 499 | 5,000 |
1987/12/03 | 485 | 491 | 485 | 490 | 10,000 |
1987/12/02 | 500 | 500 | 471 | 471 | 36,000 |
1987/11/30 | 504 | 504 | 504 | 504 | 2,000 |
1987/11/28 | 500 | 505 | 500 | 505 | 4,000 |
1987/11/27 | 505 | 505 | 490 | 490 | 7,000 |
1987/11/26 | 500 | 505 | 500 | 505 | 3,000 |
1987/11/25 | 500 | 500 | 500 | 500 | 3,000 |
1987/11/24 | 490 | 490 | 490 | 490 | 1,000 |
1987/11/20 | 490 | 490 | 490 | 490 | 10,000 |
1987/11/17 | 500 | 500 | 495 | 495 | 5,000 |
1987/11/16 | 481 | 483 | 480 | 483 | 3,000 |
1987/11/13 | 471 | 480 | 471 | 480 | 4,000 |
1987/11/10 | 500 | 500 | 499 | 499 | 2,000 |
1987/11/09 | 500 | 500 | 500 | 500 | 1,000 |
1987/11/02 | 520 | 520 | 520 | 520 | 6,000 |
1987/10/30 | 480 | 481 | 480 | 481 | 8,000 |
1987/10/29 | 496 | 499 | 490 | 490 | 15,000 |
1987/10/28 | 505 | 505 | 505 | 505 | 3,000 |
1987/10/27 | 500 | 500 | 495 | 495 | 9,000 |
1987/10/26 | 539 | 540 | 520 | 520 | 8,000 |
1987/10/24 | 535 | 537 | 534 | 535 | 10,000 |
1987/10/23 | 550 | 552 | 535 | 535 | 14,000 |
1987/10/22 | 560 | 560 | 557 | 557 | 53,000 |
1987/10/20 | 520 | 521 | 499 | 500 | 29,000 |
1987/10/19 | 589 | 589 | 570 | 580 | 15,000 |
1987/10/16 | 600 | 600 | 590 | 590 | 12,000 |
1987/10/15 | 591 | 600 | 590 | 592 | 9,000 |
1987/10/14 | 583 | 600 | 583 | 584 | 13,000 |
1987/10/13 | 600 | 610 | 600 | 600 | 13,000 |
1987/10/12 | 601 | 601 | 600 | 600 | 7,000 |
1987/10/09 | 591 | 600 | 581 | 581 | 14,000 |
1987/10/08 | 630 | 630 | 580 | 580 | 39,000 |
1987/10/07 | 596 | 600 | 595 | 600 | 34,000 |
1987/10/05 | 635 | 635 | 625 | 625 | 12,000 |
1987/10/03 | 621 | 650 | 620 | 640 | 45,000 |
1987/10/02 | 601 | 622 | 601 | 620 | 35,000 |
1987/10/01 | 570 | 580 | 565 | 580 | 24,000 |
1987/09/30 | 560 | 565 | 550 | 560 | 42,000 |
1987/09/29 | 590 | 600 | 555 | 555 | 59,000 |
1987/09/28 | 520 | 580 | 518 | 580 | 229,000 |
1987/09/25 | 600 | 600 | 600 | 600 | 17,000 |
1987/09/22 | 810 | 820 | 800 | 800 | 47,000 |
1987/09/21 | 810 | 830 | 809 | 821 | 63,000 |
1987/09/18 | 799 | 810 | 794 | 810 | 109,000 |
1987/09/17 | 799 | 799 | 785 | 795 | 15,000 |
1987/09/16 | 794 | 800 | 783 | 798 | 54,000 |
1987/09/14 | 810 | 810 | 779 | 794 | 52,000 |
1987/09/11 | 809 | 820 | 770 | 795 | 110,000 |
1987/09/10 | 709 | 791 | 709 | 791 | 96,000 |
1987/09/09 | 650 | 710 | 650 | 710 | 48,000 |
1987/09/08 | 620 | 650 | 601 | 630 | 38,000 |
1987/09/07 | 690 | 690 | 648 | 648 | 44,000 |
1987/09/05 | 714 | 714 | 698 | 700 | 9,000 |
1987/09/04 | 698 | 724 | 698 | 719 | 47,000 |
1987/09/03 | 700 | 700 | 689 | 700 | 23,000 |
1987/09/02 | 728 | 728 | 700 | 700 | 40,000 |
1987/09/01 | 734 | 735 | 699 | 718 | 60,000 |
1987/08/31 | 729 | 730 | 711 | 711 | 146,000 |
1987/08/28 | 749 | 749 | 740 | 740 | 67,000 |
1987/08/27 | 760 | 767 | 698 | 740 | 269,000 |
1987/08/26 | 642 | 740 | 642 | 740 | 326,000 |
1987/08/25 | 611 | 660 | 596 | 640 | 165,000 |
1987/08/24 | 569 | 610 | 569 | 609 | 157,000 |
1987/08/22 | 500 | 556 | 500 | 549 | 41,000 |
1987/08/21 | 501 | 502 | 500 | 500 | 4,000 |
1987/08/20 | 507 | 507 | 500 | 500 | 8,000 |
1987/08/18 | 510 | 510 | 505 | 505 | 2,000 |
1987/08/17 | 510 | 510 | 510 | 510 | 1,000 |
1987/08/14 | 520 | 520 | 520 | 520 | 1,000 |
1987/08/13 | 510 | 510 | 510 | 510 | 2,000 |
1987/08/12 | 530 | 530 | 530 | 530 | 7,000 |
1987/08/11 | 530 | 530 | 500 | 500 | 5,000 |
1987/08/10 | 543 | 550 | 535 | 540 | 34,000 |
1987/08/07 | 510 | 545 | 510 | 541 | 34,000 |
1987/08/06 | 540 | 540 | 510 | 510 | 43,000 |
1987/08/05 | 500 | 535 | 500 | 535 | 69,000 |
1987/08/04 | 524 | 524 | 490 | 490 | 28,000 |
1987/08/03 | 501 | 529 | 501 | 529 | 38,000 |
1987/08/01 | 466 | 480 | 466 | 480 | 4,000 |
1987/07/31 | 466 | 466 | 466 | 466 | 3,000 |
1987/07/29 | 466 | 466 | 466 | 466 | 2,000 |
1987/07/28 | 470 | 470 | 470 | 470 | 4,000 |
1987/07/27 | 469 | 469 | 465 | 466 | 8,000 |
1987/07/24 | 470 | 470 | 470 | 470 | 3,000 |
1987/07/23 | 470 | 470 | 470 | 470 | 4,000 |
1987/07/22 | 480 | 480 | 480 | 480 | 8,000 |
1987/07/21 | 480 | 480 | 480 | 480 | 3,000 |
1987/07/20 | 501 | 501 | 490 | 490 | 10,000 |
1987/07/17 | 529 | 530 | 501 | 501 | 22,000 |
1987/07/16 | 519 | 545 | 519 | 529 | 79,000 |
1987/07/15 | 494 | 518 | 494 | 518 | 88,000 |
1987/07/14 | 470 | 490 | 470 | 490 | 14,000 |
1987/07/13 | 460 | 469 | 460 | 469 | 6,000 |
1987/07/10 | 460 | 460 | 450 | 460 | 18,000 |
1987/07/09 | 455 | 455 | 450 | 450 | 12,000 |
1987/07/08 | 453 | 453 | 450 | 450 | 18,000 |
1987/07/07 | 453 | 455 | 453 | 455 | 5,000 |
1987/07/06 | 459 | 459 | 454 | 454 | 5,000 |
1987/07/04 | 450 | 459 | 450 | 459 | 8,000 |
1987/07/03 | 453 | 453 | 450 | 450 | 13,000 |
1987/07/02 | 459 | 460 | 453 | 453 | 11,000 |
1987/06/30 | 461 | 461 | 453 | 460 | 12,000 |
1987/06/29 | 461 | 465 | 460 | 460 | 11,000 |
1987/06/27 | 450 | 452 | 450 | 452 | 8,000 |
1987/06/26 | 450 | 452 | 450 | 450 | 16,000 |
1987/06/25 | 433 | 450 | 433 | 440 | 14,000 |
1987/06/24 | 445 | 445 | 430 | 430 | 16,000 |
1987/06/23 | 460 | 460 | 450 | 450 | 10,000 |
1987/06/22 | 449 | 460 | 449 | 460 | 22,000 |
1987/06/17 | 500 | 500 | 500 | 500 | 19,000 |
1987/06/16 | 511 | 519 | 510 | 510 | 34,000 |
1987/06/15 | 520 | 521 | 501 | 501 | 32,000 |
1987/06/12 | 501 | 511 | 500 | 505 | 40,000 |
1987/06/11 | 530 | 556 | 490 | 490 | 125,000 |
1987/06/10 | 500 | 537 | 500 | 520 | 150,000 |
1987/06/09 | 461 | 505 | 461 | 484 | 133,000 |
1987/06/08 | 439 | 460 | 439 | 453 | 75,000 |
1987/06/06 | 434 | 435 | 434 | 435 | 19,000 |
1987/06/05 | 436 | 445 | 435 | 444 | 25,000 |
1987/06/04 | 447 | 447 | 434 | 435 | 30,000 |
1987/06/03 | 419 | 442 | 415 | 442 | 75,000 |
1987/06/02 | 389 | 415 | 389 | 415 | 34,000 |
1987/06/01 | 389 | 390 | 385 | 385 | 3,000 |
1987/05/30 | 381 | 390 | 381 | 390 | 3,000 |
1987/05/29 | 390 | 390 | 380 | 380 | 4,000 |
1987/05/28 | 380 | 380 | 380 | 380 | 9,000 |
1987/05/27 | 395 | 400 | 395 | 399 | 6,000 |
1987/05/26 | 390 | 390 | 385 | 385 | 10,000 |
1987/05/25 | 371 | 372 | 370 | 370 | 8,000 |
1987/05/23 | 381 | 381 | 381 | 381 | 3,000 |
1987/05/22 | 390 | 395 | 381 | 381 | 18,000 |
1987/05/21 | 398 | 398 | 380 | 393 | 24,000 |
1987/05/20 | 371 | 400 | 371 | 400 | 23,000 |
1987/05/19 | 371 | 391 | 370 | 370 | 33,000 |
1987/05/18 | 370 | 370 | 370 | 370 | 7,000 |
1987/05/15 | 350 | 350 | 350 | 350 | 3,000 |
1987/05/14 | 346 | 346 | 342 | 345 | 15,000 |
1987/05/13 | 350 | 350 | 350 | 350 | 1,000 |
1987/05/12 | 351 | 352 | 350 | 350 | 7,000 |
1987/05/11 | 350 | 351 | 346 | 346 | 6,000 |
1987/05/07 | 360 | 360 | 360 | 360 | 9,000 |
1987/05/06 | 350 | 353 | 350 | 353 | 5,000 |
1987/05/02 | 336 | 337 | 335 | 335 | 16,000 |
1987/05/01 | 341 | 341 | 335 | 335 | 11,000 |
1987/04/30 | 341 | 341 | 341 | 341 | 3,000 |
1987/04/28 | 341 | 341 | 341 | 341 | 8,000 |
1987/04/24 | 340 | 340 | 340 | 340 | 2,000 |
1987/04/23 | 353 | 353 | 345 | 345 | 12,000 |
1987/04/22 | 350 | 360 | 350 | 352 | 25,000 |
1987/04/21 | 349 | 350 | 344 | 350 | 12,000 |
1987/04/20 | 350 | 350 | 349 | 349 | 11,000 |
1987/04/17 | 350 | 350 | 341 | 350 | 30,000 |
1987/04/16 | 350 | 355 | 350 | 350 | 15,000 |
1987/04/15 | 356 | 356 | 355 | 355 | 5,000 |
1987/04/14 | 351 | 351 | 340 | 340 | 12,000 |
1987/04/13 | 352 | 352 | 352 | 352 | 2,000 |
1987/04/07 | 365 | 367 | 365 | 367 | 7,000 |
1987/04/06 | 381 | 381 | 378 | 378 | 6,000 |
1987/04/04 | 381 | 382 | 381 | 381 | 8,000 |
1987/04/03 | 395 | 395 | 390 | 390 | 5,000 |
1987/04/02 | 370 | 399 | 370 | 399 | 39,000 |
1987/04/01 | 364 | 380 | 364 | 380 | 14,000 |
1987/03/31 | 351 | 353 | 351 | 353 | 2,000 |
1987/03/30 | 354 | 355 | 349 | 349 | 8,000 |
1987/03/28 | 331 | 331 | 331 | 331 | 4,000 |
1987/03/27 | 331 | 331 | 331 | 331 | 2,000 |
1987/03/26 | 335 | 335 | 326 | 326 | 35,000 |
1987/03/25 | 336 | 337 | 336 | 336 | 33,000 |
1987/03/24 | 351 | 352 | 336 | 336 | 27,000 |
1987/03/23 | 356 | 356 | 350 | 350 | 18,000 |
1987/03/20 | 355 | 358 | 355 | 356 | 19,000 |
1987/03/19 | 357 | 360 | 356 | 356 | 21,000 |
1987/03/18 | 367 | 367 | 356 | 356 | 39,000 |
1987/03/17 | 370 | 370 | 366 | 366 | 32,000 |
1987/03/13 | 375 | 376 | 375 | 375 | 15,000 |
1987/03/12 | 376 | 380 | 375 | 375 | 28,000 |
1987/03/11 | 378 | 378 | 376 | 376 | 13,000 |
1987/03/10 | 376 | 381 | 376 | 378 | 8,000 |
1987/03/09 | 381 | 381 | 376 | 376 | 10,000 |
1987/03/07 | 381 | 385 | 381 | 381 | 13,000 |
1987/03/06 | 385 | 385 | 376 | 381 | 43,000 |
1987/03/05 | 393 | 393 | 385 | 385 | 8,000 |
1987/03/04 | 382 | 385 | 380 | 385 | 19,000 |
1987/03/03 | 380 | 380 | 377 | 380 | 13,000 |
1987/03/02 | 380 | 380 | 376 | 380 | 45,000 |
1987/02/28 | 381 | 382 | 380 | 380 | 17,000 |
1987/02/27 | 381 | 381 | 377 | 380 | 27,000 |
1987/02/26 | 384 | 385 | 375 | 380 | 56,000 |
1987/02/25 | 386 | 390 | 385 | 385 | 28,000 |
1987/02/24 | 399 | 399 | 399 | 399 | 2,000 |
1987/02/23 | 421 | 422 | 414 | 414 | 26,000 |
1987/02/20 | 420 | 420 | 420 | 420 | 21,000 |
1987/02/19 | 380 | 384 | 375 | 384 | 48,000 |
1987/02/18 | 381 | 385 | 380 | 380 | 15,000 |
1987/02/17 | 386 | 386 | 379 | 380 | 9,000 |
1987/02/16 | 380 | 383 | 380 | 381 | 8,000 |
1987/02/13 | 377 | 380 | 375 | 375 | 20,000 |
1987/02/12 | 377 | 380 | 376 | 380 | 7,000 |
1987/02/10 | 377 | 380 | 375 | 376 | 18,000 |
1987/02/09 | 375 | 375 | 375 | 375 | 3,000 |
1987/02/07 | 383 | 383 | 375 | 375 | 9,000 |
1987/02/06 | 385 | 386 | 381 | 381 | 10,000 |
1987/02/05 | 386 | 391 | 385 | 385 | 6,000 |
1987/02/04 | 403 | 403 | 385 | 385 | 35,000 |
1987/02/03 | 389 | 389 | 388 | 388 | 4,000 |
1987/02/02 | 381 | 384 | 381 | 384 | 11,000 |
1987/01/31 | 391 | 391 | 380 | 380 | 12,000 |
1987/01/30 | 390 | 396 | 390 | 396 | 9,000 |
1987/01/29 | 391 | 395 | 391 | 391 | 9,000 |
1987/01/28 | 410 | 410 | 390 | 390 | 19,000 |
1987/01/27 | 398 | 410 | 395 | 410 | 21,000 |
1987/01/26 | 388 | 393 | 388 | 393 | 14,000 |
1987/01/24 | 385 | 386 | 385 | 385 | 13,000 |
1987/01/23 | 416 | 420 | 400 | 400 | 25,000 |
1987/01/22 | 420 | 430 | 417 | 420 | 69,000 |
1987/01/21 | 430 | 430 | 418 | 420 | 162,000 |
1987/01/20 | 385 | 385 | 380 | 380 | 507,000 |
1987/01/19 | 380 | 382 | 380 | 382 | 8,000 |
1987/01/16 | 370 | 375 | 370 | 370 | 17,000 |
1987/01/14 | 374 | 380 | 374 | 380 | 33,000 |
1987/01/13 | 379 | 383 | 379 | 383 | 6,000 |
1987/01/12 | 370 | 385 | 370 | 384 | 6,000 |
1987/01/08 | 380 | 380 | 380 | 380 | 1,000 |
1987/01/07 | 380 | 380 | 380 | 380 | 1,000 |