9353 櫻島埠頭(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1985-12-27 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1985-12-26 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1985-12-25 | 355 | 379 | 355 | 365 | 10,000 | 3,650 |
| 1985-12-24 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1985-12-21 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1985-12-20 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1985-12-19 | 380 | 380 | 370 | 370 | 8,000 | 3,700 |
| 1985-12-18 | 370 | 380 | 370 | 380 | 11,000 | 3,800 |
| 1985-12-17 | 378 | 395 | 378 | 385 | 32,000 | 3,850 |
| 1985-12-16 | 398 | 405 | 378 | 378 | 80,000 | 3,780 |
| 1985-12-13 | 340 | 364 | 340 | 352 | 132,000 | 3,520 |
| 1985-12-12 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1985-12-11 | 332 | 332 | 325 | 325 | 2,000 | 3,250 |
| 1985-12-10 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1985-12-06 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1985-12-05 | 330 | 332 | 330 | 332 | 8,000 | 3,320 |
| 1985-12-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-12-03 | 315 | 322 | 315 | 322 | 2,000 | 3,220 |
| 1985-12-02 | 312 | 315 | 312 | 315 | 2,000 | 3,150 |
| 1985-11-30 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1985-11-29 | 308 | 310 | 308 | 310 | 5,000 | 3,100 |
| 1985-11-28 | 315 | 315 | 313 | 313 | 4,000 | 3,130 |
| 1985-11-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-11-26 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1985-11-25 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1985-11-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-11-19 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-11-18 | 313 | 325 | 313 | 325 | 3,000 | 3,250 |
| 1985-11-16 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1985-11-15 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1985-11-14 | 300 | 302 | 300 | 302 | 4,000 | 3,020 |
| 1985-11-13 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1985-11-12 | 322 | 322 | 320 | 320 | 20,000 | 3,200 |
| 1985-11-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1985-11-08 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1985-11-06 | 320 | 330 | 320 | 320 | 7,000 | 3,200 |
| 1985-11-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-11-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-10-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-10-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-10-24 | 330 | 333 | 330 | 333 | 3,000 | 3,330 |
| 1985-10-22 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 1985-10-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1985-10-18 | 342 | 350 | 342 | 350 | 2,000 | 3,500 |
| 1985-10-17 | 347 | 347 | 341 | 345 | 5,000 | 3,450 |
| 1985-10-15 | 358 | 360 | 358 | 360 | 2,000 | 3,600 |
| 1985-10-09 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1985-10-08 | 355 | 375 | 355 | 375 | 10,000 | 3,750 |
| 1985-10-04 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
| 1985-10-02 | 370 | 370 | 357 | 357 | 5,000 | 3,570 |
| 1985-10-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1985-09-30 | 376 | 376 | 370 | 370 | 2,000 | 3,700 |
| 1985-09-28 | 370 | 380 | 370 | 380 | 14,000 | 3,800 |
| 1985-09-27 | 380 | 385 | 375 | 380 | 23,000 | 3,800 |
| 1985-09-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1985-09-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1985-09-24 | 369 | 369 | 367 | 367 | 9,000 | 3,670 |
| 1985-09-21 | 340 | 350 | 340 | 350 | 4,000 | 3,500 |
| 1985-09-20 | 365 | 365 | 352 | 352 | 5,000 | 3,520 |
| 1985-09-19 | 350 | 365 | 350 | 365 | 4,000 | 3,650 |
| 1985-09-18 | 385 | 387 | 350 | 350 | 32,000 | 3,500 |
| 1985-09-17 | 420 | 420 | 387 | 387 | 27,000 | 3,870 |
| 1985-09-13 | 370 | 430 | 370 | 410 | 131,000 | 4,100 |
| 1985-09-12 | 320 | 370 | 320 | 370 | 11,000 | 3,700 |
| 1985-09-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-09-09 | 317 | 317 | 315 | 315 | 9,000 | 3,150 |
| 1985-09-06 | 330 | 330 | 317 | 317 | 11,000 | 3,170 |
| 1985-09-05 | 337 | 337 | 335 | 335 | 6,000 | 3,350 |
| 1985-09-04 | 355 | 355 | 350 | 350 | 23,000 | 3,500 |
| 1985-09-02 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 1985-08-30 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1985-08-28 | 360 | 375 | 360 | 375 | 12,000 | 3,750 |
| 1985-08-26 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 1985-08-24 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1985-08-23 | 374 | 374 | 360 | 360 | 17,000 | 3,600 |
| 1985-08-22 | 378 | 380 | 378 | 380 | 5,000 | 3,800 |
| 1985-08-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1985-08-12 | 355 | 355 | 354 | 354 | 2,000 | 3,540 |
| 1985-08-09 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1985-08-08 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1985-08-06 | 370 | 380 | 370 | 380 | 3,000 | 3,800 |
| 1985-08-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1985-07-31 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1985-07-30 | 380 | 386 | 380 | 386 | 35,000 | 3,860 |
| 1985-07-29 | 380 | 400 | 380 | 400 | 36,000 | 4,000 |
| 1985-07-27 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1985-07-26 | 380 | 380 | 374 | 380 | 16,000 | 3,800 |
| 1985-07-25 | 370 | 375 | 365 | 374 | 73,000 | 3,740 |
| 1985-07-24 | 380 | 380 | 365 | 365 | 13,000 | 3,650 |
| 1985-07-23 | 379 | 380 | 379 | 380 | 6,000 | 3,800 |
| 1985-07-22 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1985-07-20 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1985-07-19 | 379 | 390 | 360 | 375 | 92,000 | 3,750 |
| 1985-07-18 | 365 | 385 | 365 | 385 | 17,000 | 3,850 |
| 1985-07-17 | 360 | 370 | 360 | 360 | 9,000 | 3,600 |
| 1985-07-16 | 373 | 373 | 355 | 355 | 12,000 | 3,550 |
| 1985-07-15 | 410 | 410 | 385 | 385 | 21,000 | 3,850 |
| 1985-07-12 | 385 | 410 | 381 | 410 | 34,000 | 4,100 |
| 1985-07-11 | 380 | 400 | 380 | 400 | 14,000 | 4,000 |
| 1985-07-10 | 405 | 405 | 385 | 391 | 18,000 | 3,910 |
| 1985-07-09 | 410 | 410 | 392 | 409 | 22,000 | 4,090 |
| 1985-07-08 | 416 | 416 | 411 | 411 | 29,000 | 4,110 |
| 1985-07-06 | 420 | 420 | 415 | 415 | 19,000 | 4,150 |
| 1985-07-05 | 446 | 455 | 427 | 433 | 66,000 | 4,330 |
| 1985-07-04 | 400 | 446 | 395 | 445 | 139,000 | 4,450 |
| 1985-07-03 | 360 | 395 | 360 | 395 | 82,000 | 3,950 |
| 1985-07-02 | 357 | 365 | 350 | 365 | 18,000 | 3,650 |
| 1985-07-01 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1985-06-29 | 350 | 365 | 350 | 365 | 5,000 | 3,650 |
| 1985-06-28 | 365 | 365 | 355 | 355 | 10,000 | 3,550 |
| 1985-06-27 | 365 | 371 | 365 | 370 | 32,000 | 3,700 |
| 1985-06-26 | 375 | 375 | 363 | 365 | 25,000 | 3,650 |
| 1985-06-25 | 379 | 379 | 370 | 370 | 5,000 | 3,700 |
| 1985-06-24 | 394 | 394 | 380 | 380 | 15,000 | 3,800 |
| 1985-06-22 | 390 | 394 | 388 | 388 | 48,000 | 3,880 |
| 1985-06-21 | 363 | 386 | 360 | 386 | 145,000 | 3,860 |
| 1985-06-20 | 371 | 373 | 360 | 360 | 47,000 | 3,600 |
| 1985-06-19 | 366 | 373 | 355 | 369 | 68,000 | 3,690 |
| 1985-06-18 | 355 | 360 | 345 | 360 | 75,000 | 3,600 |
| 1985-06-17 | 340 | 355 | 340 | 350 | 68,000 | 3,500 |
| 1985-06-15 | 300 | 316 | 300 | 315 | 14,000 | 3,150 |
| 1985-06-14 | 295 | 295 | 295 | 295 | 16,000 | 2,950 |
| 1985-06-13 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1985-06-12 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1985-06-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-06-10 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1985-06-07 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 1985-06-06 | 285 | 295 | 285 | 295 | 25,000 | 2,950 |
| 1985-06-04 | 285 | 285 | 282 | 282 | 3,000 | 2,820 |
| 1985-06-03 | 274 | 285 | 274 | 285 | 2,000 | 2,850 |
| 1985-06-01 | 271 | 271 | 271 | 271 | 10,000 | 2,710 |
| 1985-05-31 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 1985-05-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-05-29 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1985-05-28 | 288 | 288 | 287 | 287 | 10,000 | 2,870 |
| 1985-05-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-05-25 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1985-05-18 | 285 | 290 | 285 | 290 | 6,000 | 2,900 |
| 1985-05-17 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1985-05-16 | 275 | 281 | 275 | 280 | 6,000 | 2,800 |
| 1985-05-10 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1985-05-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1985-04-27 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1985-04-26 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1985-04-25 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1985-04-05 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1985-04-02 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 1985-04-01 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-03-22 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1985-03-15 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-03-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1985-03-13 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 1985-03-12 | 257 | 265 | 257 | 265 | 7,000 | 2,650 |
| 1985-03-07 | 261 | 261 | 251 | 251 | 2,000 | 2,510 |
| 1985-03-06 | 262 | 262 | 261 | 261 | 2,000 | 2,610 |
| 1985-03-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-03-01 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-02-27 | 305 | 305 | 304 | 304 | 18,000 | 3,040 |
| 1985-02-26 | 285 | 295 | 285 | 295 | 24,000 | 2,950 |
| 1985-02-25 | 280 | 290 | 280 | 285 | 23,000 | 2,850 |
| 1985-02-23 | 267 | 280 | 267 | 280 | 20,000 | 2,800 |
| 1985-02-22 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1985-02-21 | 273 | 273 | 260 | 260 | 3,000 | 2,600 |
| 1985-02-20 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1985-02-19 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 1985-02-18 | 274 | 275 | 274 | 275 | 6,000 | 2,750 |
| 1985-02-16 | 274 | 276 | 274 | 276 | 3,000 | 2,760 |
| 1985-02-15 | 270 | 276 | 270 | 276 | 2,000 | 2,760 |
| 1985-02-13 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1985-02-12 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1985-02-08 | 285 | 290 | 273 | 275 | 34,000 | 2,750 |
| 1985-02-07 | 265 | 280 | 265 | 280 | 20,000 | 2,800 |
| 1985-02-06 | 251 | 266 | 251 | 265 | 21,000 | 2,650 |
| 1985-02-05 | 245 | 255 | 245 | 255 | 13,000 | 2,550 |
| 1985-02-04 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1985-01-31 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1985-01-30 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1985-01-29 | 225 | 225 | 225 | 225 | 12,000 | 2,250 |
| 1985-01-28 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1985-01-26 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 1985-01-25 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 1985-01-23 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1985-01-22 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1985-01-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1985-01-16 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1985-01-14 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1985-01-11 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1985-01-09 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1985-01-07 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1985-01-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
