9353 櫻島埠頭(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 422 | 422 | 416 | 420 | 4,000 | 4,200 |
| 1991-12-26 | 425 | 425 | 422 | 422 | 2,000 | 4,220 |
| 1991-12-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1991-12-24 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1991-12-20 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1991-12-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-12-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-12-17 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1991-12-16 | 429 | 430 | 429 | 429 | 4,000 | 4,290 |
| 1991-12-13 | 429 | 430 | 429 | 430 | 4,000 | 4,300 |
| 1991-12-12 | 425 | 426 | 422 | 426 | 7,000 | 4,260 |
| 1991-12-11 | 435 | 435 | 425 | 425 | 7,000 | 4,250 |
| 1991-12-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1991-12-09 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1991-12-06 | 470 | 470 | 451 | 451 | 8,000 | 4,510 |
| 1991-12-05 | 463 | 470 | 463 | 470 | 3,000 | 4,700 |
| 1991-12-04 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1991-12-03 | 470 | 470 | 463 | 463 | 2,000 | 4,630 |
| 1991-12-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-11-29 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1991-11-27 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1991-11-26 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1991-11-25 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1991-11-22 | 467 | 468 | 465 | 468 | 7,000 | 4,680 |
| 1991-11-20 | 480 | 480 | 467 | 467 | 14,000 | 4,670 |
| 1991-11-19 | 475 | 479 | 475 | 479 | 4,000 | 4,790 |
| 1991-11-18 | 499 | 499 | 491 | 491 | 5,000 | 4,910 |
| 1991-11-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-11-14 | 510 | 510 | 508 | 508 | 3,000 | 5,080 |
| 1991-11-13 | 520 | 520 | 510 | 510 | 8,000 | 5,100 |
| 1991-11-11 | 520 | 520 | 500 | 500 | 3,000 | 5,000 |
| 1991-11-08 | 505 | 505 | 500 | 505 | 12,000 | 5,050 |
| 1991-11-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-11-05 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1991-10-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-10-30 | 538 | 538 | 537 | 537 | 2,000 | 5,370 |
| 1991-10-29 | 544 | 550 | 544 | 545 | 8,000 | 5,450 |
| 1991-10-28 | 500 | 550 | 500 | 550 | 18,000 | 5,500 |
| 1991-10-25 | 488 | 500 | 485 | 500 | 13,000 | 5,000 |
| 1991-10-24 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1991-10-23 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
| 1991-10-22 | 483 | 483 | 480 | 480 | 4,000 | 4,800 |
| 1991-10-21 | 490 | 490 | 482 | 482 | 2,000 | 4,820 |
| 1991-10-18 | 491 | 491 | 490 | 490 | 4,000 | 4,900 |
| 1991-10-17 | 495 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1991-10-16 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1991-10-15 | 503 | 503 | 491 | 491 | 7,000 | 4,910 |
| 1991-10-14 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1991-10-11 | 501 | 504 | 500 | 500 | 3,000 | 5,000 |
| 1991-10-09 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1991-10-08 | 486 | 493 | 486 | 493 | 4,000 | 4,930 |
| 1991-10-07 | 482 | 485 | 480 | 485 | 6,000 | 4,850 |
| 1991-10-04 | 496 | 496 | 482 | 482 | 2,000 | 4,820 |
| 1991-10-03 | 481 | 495 | 481 | 495 | 9,000 | 4,950 |
| 1991-10-02 | 483 | 483 | 480 | 480 | 9,000 | 4,800 |
| 1991-10-01 | 485 | 485 | 482 | 482 | 10,000 | 4,820 |
| 1991-09-30 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1991-09-27 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1991-09-26 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1991-09-25 | 499 | 499 | 490 | 490 | 3,000 | 4,900 |
| 1991-09-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-09-20 | 488 | 500 | 487 | 500 | 3,000 | 5,000 |
| 1991-09-19 | 485 | 488 | 485 | 485 | 7,000 | 4,850 |
| 1991-09-18 | 497 | 497 | 485 | 485 | 8,000 | 4,850 |
| 1991-09-17 | 485 | 490 | 485 | 485 | 8,000 | 4,850 |
| 1991-09-13 | 500 | 500 | 481 | 485 | 11,000 | 4,850 |
| 1991-09-12 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-09-09 | 535 | 540 | 535 | 540 | 7,000 | 5,400 |
| 1991-09-06 | 525 | 525 | 500 | 500 | 7,000 | 5,000 |
| 1991-09-05 | 495 | 503 | 495 | 503 | 7,000 | 5,030 |
| 1991-09-04 | 505 | 505 | 495 | 495 | 7,000 | 4,950 |
| 1991-09-03 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-09-02 | 491 | 515 | 491 | 515 | 7,000 | 5,150 |
| 1991-08-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1991-08-29 | 481 | 481 | 481 | 481 | 11,000 | 4,810 |
| 1991-08-28 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1991-08-27 | 500 | 500 | 480 | 480 | 4,000 | 4,800 |
| 1991-08-26 | 507 | 507 | 507 | 507 | 7,000 | 5,070 |
| 1991-08-23 | 510 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1991-08-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-08-21 | 470 | 473 | 470 | 471 | 8,000 | 4,710 |
| 1991-08-20 | 480 | 485 | 480 | 482 | 6,000 | 4,820 |
| 1991-08-19 | 520 | 520 | 501 | 508 | 12,000 | 5,080 |
| 1991-08-16 | 515 | 530 | 515 | 530 | 7,000 | 5,300 |
| 1991-08-15 | 510 | 525 | 510 | 525 | 3,000 | 5,250 |
| 1991-08-14 | 545 | 545 | 506 | 506 | 8,000 | 5,060 |
| 1991-08-13 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1991-08-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-08-08 | 600 | 600 | 590 | 600 | 9,000 | 6,000 |
| 1991-08-07 | 620 | 620 | 592 | 594 | 9,000 | 5,940 |
| 1991-08-06 | 635 | 635 | 595 | 608 | 11,000 | 6,080 |
| 1991-08-05 | 635 | 640 | 630 | 630 | 7,000 | 6,300 |
| 1991-08-02 | 630 | 640 | 615 | 640 | 31,000 | 6,400 |
| 1991-08-01 | 615 | 620 | 610 | 616 | 38,000 | 6,160 |
| 1991-07-31 | 641 | 645 | 627 | 627 | 15,000 | 6,270 |
| 1991-07-30 | 665 | 675 | 640 | 640 | 12,000 | 6,400 |
| 1991-07-29 | 675 | 675 | 670 | 674 | 7,000 | 6,740 |
| 1991-07-26 | 695 | 699 | 675 | 675 | 11,000 | 6,750 |
| 1991-07-25 | 695 | 695 | 690 | 690 | 12,000 | 6,900 |
| 1991-07-24 | 680 | 695 | 677 | 695 | 8,000 | 6,950 |
| 1991-07-23 | 695 | 695 | 670 | 678 | 18,000 | 6,780 |
| 1991-07-22 | 745 | 750 | 705 | 711 | 14,000 | 7,110 |
| 1991-07-19 | 700 | 750 | 700 | 750 | 30,000 | 7,500 |
| 1991-07-18 | 730 | 730 | 691 | 700 | 18,000 | 7,000 |
| 1991-07-17 | 761 | 765 | 730 | 730 | 13,000 | 7,300 |
| 1991-07-16 | 776 | 780 | 750 | 765 | 25,000 | 7,650 |
| 1991-07-15 | 790 | 795 | 760 | 775 | 16,000 | 7,750 |
| 1991-07-12 | 800 | 840 | 795 | 795 | 190,000 | 7,950 |
| 1991-07-11 | 715 | 780 | 710 | 780 | 142,000 | 7,800 |
| 1991-07-10 | 650 | 700 | 650 | 700 | 35,000 | 7,000 |
| 1991-07-09 | 660 | 660 | 610 | 610 | 29,000 | 6,100 |
| 1991-07-05 | 780 | 781 | 745 | 745 | 105,000 | 7,450 |
| 1991-07-04 | 775 | 780 | 740 | 780 | 35,000 | 7,800 |
| 1991-07-03 | 799 | 799 | 781 | 781 | 31,000 | 7,810 |
| 1991-07-02 | 805 | 809 | 790 | 791 | 83,000 | 7,910 |
| 1991-07-01 | 799 | 810 | 775 | 809 | 70,000 | 8,090 |
| 1991-06-28 | 765 | 809 | 765 | 774 | 84,000 | 7,740 |
| 1991-06-27 | 775 | 780 | 740 | 750 | 32,000 | 7,500 |
| 1991-06-26 | 800 | 810 | 762 | 780 | 136,000 | 7,800 |
| 1991-06-25 | 739 | 758 | 730 | 730 | 150,000 | 7,300 |
| 1991-06-24 | 800 | 820 | 790 | 790 | 146,000 | 7,900 |
| 1991-06-21 | 749 | 820 | 740 | 800 | 181,000 | 8,000 |
| 1991-06-20 | 700 | 750 | 700 | 735 | 117,000 | 7,350 |
| 1991-06-19 | 713 | 713 | 670 | 685 | 70,000 | 6,850 |
| 1991-06-18 | 650 | 720 | 640 | 719 | 283,000 | 7,190 |
| 1991-06-17 | 530 | 620 | 530 | 620 | 259,000 | 6,200 |
| 1991-06-14 | 520 | 520 | 520 | 520 | 100,000 | 5,200 |
| 1991-06-07 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1991-05-29 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1991-05-24 | 550 | 550 | 530 | 530 | 3,000 | 5,300 |
| 1991-05-08 | 570 | 570 | 541 | 541 | 2,000 | 5,410 |
| 1991-05-02 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 1991-04-26 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1991-04-24 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1991-04-22 | 580 | 585 | 580 | 585 | 4,000 | 5,850 |
| 1991-04-19 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1991-04-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-04-16 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1991-04-15 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1991-04-12 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1991-04-11 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1991-04-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-04-09 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 1991-04-05 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1991-04-04 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1991-04-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-03-25 | 595 | 595 | 542 | 542 | 4,000 | 5,420 |
| 1991-03-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1991-03-20 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1991-03-19 | 547 | 547 | 541 | 541 | 4,000 | 5,410 |
| 1991-03-18 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1991-03-14 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 1991-03-13 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-03-11 | 530 | 530 | 511 | 511 | 2,000 | 5,110 |
| 1991-02-27 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1991-02-25 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-02-22 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1991-02-21 | 540 | 540 | 521 | 521 | 2,000 | 5,210 |
| 1991-02-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-02-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-02-18 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1991-02-14 | 471 | 480 | 471 | 480 | 3,000 | 4,800 |
| 1991-02-13 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1991-02-08 | 440 | 440 | 430 | 430 | 2,000 | 4,300 |
| 1991-02-05 | 426 | 440 | 426 | 440 | 6,000 | 4,400 |
| 1991-01-28 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1991-01-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1991-01-23 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1991-01-22 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1991-01-21 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1991-01-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
