9353 櫻島埠頭(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 490 | 494 | 481 | 482 | 36,000 | 4,820 |
| 1996-12-27 | 520 | 523 | 500 | 503 | 58,000 | 5,030 |
| 1996-12-26 | 576 | 576 | 519 | 520 | 69,000 | 5,200 |
| 1996-12-25 | 578 | 579 | 578 | 578 | 10,000 | 5,780 |
| 1996-12-24 | 577 | 577 | 577 | 577 | 21,000 | 5,770 |
| 1996-12-20 | 652 | 652 | 607 | 617 | 15,000 | 6,170 |
| 1996-12-19 | 678 | 678 | 667 | 667 | 18,000 | 6,670 |
| 1996-12-18 | 695 | 695 | 690 | 690 | 4,000 | 6,900 |
| 1996-12-17 | 700 | 705 | 694 | 705 | 74,000 | 7,050 |
| 1996-12-13 | 701 | 710 | 701 | 710 | 3,000 | 7,100 |
| 1996-12-12 | 729 | 729 | 710 | 710 | 18,000 | 7,100 |
| 1996-12-11 | 700 | 729 | 700 | 729 | 87,000 | 7,290 |
| 1996-12-10 | 730 | 740 | 730 | 740 | 106,000 | 7,400 |
| 1996-12-09 | 711 | 729 | 710 | 729 | 113,000 | 7,290 |
| 1996-12-06 | 705 | 721 | 700 | 721 | 73,000 | 7,210 |
| 1996-12-05 | 680 | 728 | 680 | 711 | 133,000 | 7,110 |
| 1996-12-04 | 716 | 716 | 693 | 700 | 104,000 | 7,000 |
| 1996-12-03 | 710 | 720 | 706 | 720 | 90,000 | 7,200 |
| 1996-12-02 | 720 | 730 | 710 | 719 | 113,000 | 7,190 |
| 1996-11-29 | 731 | 735 | 730 | 730 | 87,000 | 7,300 |
| 1996-11-28 | 774 | 774 | 770 | 770 | 63,000 | 7,700 |
| 1996-11-27 | 755 | 790 | 731 | 790 | 77,000 | 7,900 |
| 1996-11-26 | 801 | 802 | 775 | 775 | 103,000 | 7,750 |
| 1996-11-25 | 800 | 809 | 785 | 800 | 185,000 | 8,000 |
| 1996-11-22 | 760 | 800 | 755 | 800 | 175,000 | 8,000 |
| 1996-11-21 | 779 | 779 | 762 | 770 | 57,000 | 7,700 |
| 1996-11-20 | 740 | 785 | 730 | 780 | 298,000 | 7,800 |
| 1996-11-19 | 720 | 730 | 700 | 730 | 44,000 | 7,300 |
| 1996-11-18 | 710 | 725 | 710 | 720 | 33,000 | 7,200 |
| 1996-11-15 | 682 | 725 | 682 | 725 | 91,000 | 7,250 |
| 1996-11-14 | 711 | 711 | 692 | 694 | 23,000 | 6,940 |
| 1996-11-13 | 723 | 730 | 721 | 730 | 45,000 | 7,300 |
| 1996-11-12 | 697 | 734 | 697 | 725 | 81,000 | 7,250 |
| 1996-11-11 | 722 | 745 | 712 | 712 | 47,000 | 7,120 |
| 1996-11-08 | 693 | 720 | 693 | 720 | 47,000 | 7,200 |
| 1996-11-07 | 680 | 739 | 680 | 690 | 134,000 | 6,900 |
| 1996-11-06 | 660 | 680 | 650 | 679 | 12,000 | 6,790 |
| 1996-11-05 | 680 | 690 | 680 | 680 | 31,000 | 6,800 |
| 1996-11-01 | 670 | 680 | 650 | 671 | 38,000 | 6,710 |
| 1996-10-31 | 700 | 701 | 680 | 680 | 52,000 | 6,800 |
| 1996-10-30 | 719 | 730 | 684 | 705 | 51,000 | 7,050 |
| 1996-10-29 | 660 | 726 | 660 | 726 | 128,000 | 7,260 |
| 1996-10-28 | 660 | 670 | 650 | 661 | 29,000 | 6,610 |
| 1996-10-25 | 658 | 660 | 619 | 645 | 64,000 | 6,450 |
| 1996-10-24 | 560 | 660 | 560 | 660 | 84,000 | 6,600 |
| 1996-10-23 | 569 | 588 | 560 | 560 | 11,000 | 5,600 |
| 1996-10-22 | 574 | 575 | 560 | 560 | 22,000 | 5,600 |
| 1996-10-21 | 537 | 579 | 537 | 579 | 37,000 | 5,790 |
| 1996-10-18 | 500 | 539 | 490 | 539 | 21,000 | 5,390 |
| 1996-10-17 | 482 | 500 | 482 | 500 | 10,000 | 5,000 |
| 1996-10-16 | 487 | 487 | 480 | 480 | 4,000 | 4,800 |
| 1996-10-15 | 481 | 486 | 481 | 486 | 2,000 | 4,860 |
| 1996-10-14 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-10-11 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-10-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-10-08 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1996-10-07 | 501 | 530 | 501 | 528 | 9,000 | 5,280 |
| 1996-10-04 | 500 | 500 | 496 | 496 | 2,000 | 4,960 |
| 1996-10-03 | 480 | 495 | 480 | 490 | 3,000 | 4,900 |
| 1996-10-02 | 466 | 480 | 460 | 480 | 9,000 | 4,800 |
| 1996-10-01 | 481 | 481 | 466 | 466 | 12,000 | 4,660 |
| 1996-09-30 | 490 | 495 | 481 | 481 | 8,000 | 4,810 |
| 1996-09-27 | 494 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1996-09-26 | 500 | 500 | 495 | 495 | 4,000 | 4,950 |
| 1996-09-25 | 505 | 505 | 498 | 498 | 7,000 | 4,980 |
| 1996-09-24 | 503 | 503 | 500 | 500 | 5,000 | 5,000 |
| 1996-09-20 | 503 | 505 | 502 | 502 | 6,000 | 5,020 |
| 1996-09-18 | 525 | 530 | 500 | 500 | 17,000 | 5,000 |
| 1996-09-13 | 539 | 539 | 525 | 535 | 6,000 | 5,350 |
| 1996-09-12 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-09-11 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
| 1996-09-10 | 530 | 530 | 525 | 525 | 2,000 | 5,250 |
| 1996-09-09 | 540 | 540 | 530 | 530 | 6,000 | 5,300 |
| 1996-09-06 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-09-05 | 528 | 540 | 520 | 540 | 7,000 | 5,400 |
| 1996-09-04 | 510 | 528 | 510 | 528 | 12,000 | 5,280 |
| 1996-09-03 | 531 | 531 | 500 | 510 | 11,000 | 5,100 |
| 1996-09-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-08-30 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1996-08-29 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-08-27 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 1996-08-26 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1996-08-23 | 597 | 597 | 570 | 570 | 11,000 | 5,700 |
| 1996-08-22 | 590 | 595 | 580 | 595 | 8,000 | 5,950 |
| 1996-08-21 | 570 | 580 | 570 | 570 | 7,000 | 5,700 |
| 1996-08-20 | 585 | 598 | 585 | 590 | 8,000 | 5,900 |
| 1996-08-19 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1996-08-16 | 565 | 571 | 561 | 571 | 46,000 | 5,710 |
| 1996-08-15 | 544 | 560 | 540 | 560 | 8,000 | 5,600 |
| 1996-08-14 | 515 | 534 | 511 | 534 | 36,000 | 5,340 |
| 1996-08-13 | 520 | 520 | 498 | 505 | 81,000 | 5,050 |
| 1996-08-12 | 550 | 556 | 540 | 540 | 11,000 | 5,400 |
| 1996-08-09 | 580 | 598 | 561 | 561 | 9,000 | 5,610 |
| 1996-08-08 | 600 | 600 | 590 | 590 | 11,000 | 5,900 |
| 1996-08-07 | 620 | 630 | 606 | 606 | 29,000 | 6,060 |
| 1996-08-06 | 630 | 630 | 610 | 610 | 7,000 | 6,100 |
| 1996-08-05 | 649 | 649 | 631 | 631 | 11,000 | 6,310 |
| 1996-08-02 | 632 | 632 | 630 | 630 | 13,000 | 6,300 |
| 1996-08-01 | 619 | 620 | 600 | 620 | 23,000 | 6,200 |
| 1996-07-31 | 650 | 650 | 600 | 600 | 33,000 | 6,000 |
| 1996-07-30 | 679 | 679 | 675 | 675 | 3,000 | 6,750 |
| 1996-07-29 | 726 | 726 | 703 | 703 | 11,000 | 7,030 |
| 1996-07-26 | 720 | 730 | 720 | 725 | 5,000 | 7,250 |
| 1996-07-25 | 749 | 749 | 720 | 720 | 12,000 | 7,200 |
| 1996-07-24 | 750 | 751 | 719 | 719 | 20,000 | 7,190 |
| 1996-07-23 | 765 | 765 | 760 | 764 | 6,000 | 7,640 |
| 1996-07-22 | 795 | 795 | 775 | 775 | 5,000 | 7,750 |
| 1996-07-19 | 797 | 801 | 795 | 799 | 29,000 | 7,990 |
| 1996-07-18 | 805 | 805 | 790 | 795 | 27,000 | 7,950 |
| 1996-07-17 | 810 | 823 | 799 | 800 | 24,000 | 8,000 |
| 1996-07-16 | 829 | 830 | 800 | 800 | 15,000 | 8,000 |
| 1996-07-15 | 825 | 850 | 810 | 830 | 267,000 | 8,300 |
| 1996-07-12 | 804 | 830 | 800 | 805 | 24,000 | 8,050 |
| 1996-07-11 | 840 | 845 | 798 | 819 | 59,000 | 8,190 |
| 1996-07-10 | 864 | 900 | 830 | 841 | 241,000 | 8,410 |
| 1996-07-09 | 845 | 865 | 829 | 855 | 130,000 | 8,550 |
| 1996-07-08 | 865 | 865 | 835 | 840 | 33,000 | 8,400 |
| 1996-07-05 | 867 | 913 | 852 | 865 | 367,000 | 8,650 |
| 1996-07-04 | 781 | 887 | 781 | 887 | 1,164,000 | 8,870 |
| 1996-07-03 | 740 | 787 | 740 | 787 | 32,000 | 7,870 |
| 1996-07-02 | 769 | 769 | 765 | 767 | 3,000 | 7,670 |
| 1996-07-01 | 760 | 770 | 760 | 770 | 12,000 | 7,700 |
| 1996-06-28 | 788 | 788 | 772 | 780 | 17,000 | 7,800 |
| 1996-06-27 | 795 | 798 | 775 | 788 | 43,000 | 7,880 |
| 1996-06-26 | 759 | 809 | 748 | 789 | 232,000 | 7,890 |
| 1996-06-25 | 775 | 777 | 766 | 766 | 22,000 | 7,660 |
| 1996-06-24 | 755 | 776 | 755 | 775 | 77,000 | 7,750 |
| 1996-06-21 | 740 | 760 | 740 | 759 | 63,000 | 7,590 |
| 1996-06-20 | 741 | 769 | 730 | 740 | 120,000 | 7,400 |
| 1996-06-19 | 764 | 770 | 745 | 746 | 119,000 | 7,460 |
| 1996-06-18 | 699 | 778 | 699 | 774 | 345,000 | 7,740 |
| 1996-06-17 | 688 | 700 | 678 | 700 | 18,000 | 7,000 |
| 1996-06-14 | 685 | 689 | 680 | 689 | 11,000 | 6,890 |
| 1996-06-13 | 670 | 688 | 650 | 688 | 10,000 | 6,880 |
| 1996-06-12 | 650 | 688 | 650 | 680 | 27,000 | 6,800 |
| 1996-06-10 | 628 | 669 | 628 | 668 | 11,000 | 6,680 |
| 1996-06-07 | 620 | 630 | 610 | 630 | 5,000 | 6,300 |
| 1996-06-06 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-06-05 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-06-04 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-05-29 | 650 | 659 | 639 | 639 | 3,000 | 6,390 |
| 1996-05-24 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 1996-05-23 | 649 | 691 | 649 | 691 | 23,000 | 6,910 |
| 1996-05-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-05-20 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-05-15 | 650 | 661 | 631 | 661 | 3,000 | 6,610 |
| 1996-05-14 | 650 | 650 | 630 | 630 | 11,000 | 6,300 |
| 1996-05-09 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1996-05-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-05-02 | 721 | 740 | 700 | 700 | 62,000 | 7,000 |
| 1996-05-01 | 670 | 725 | 670 | 719 | 104,000 | 7,190 |
| 1996-04-30 | 645 | 660 | 645 | 660 | 12,000 | 6,600 |
| 1996-04-26 | 640 | 648 | 640 | 648 | 13,000 | 6,480 |
| 1996-04-25 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-04-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-04-22 | 675 | 675 | 670 | 670 | 2,000 | 6,700 |
| 1996-04-19 | 668 | 676 | 668 | 675 | 8,000 | 6,750 |
| 1996-04-18 | 622 | 678 | 622 | 678 | 10,000 | 6,780 |
| 1996-04-17 | 648 | 648 | 642 | 642 | 3,000 | 6,420 |
| 1996-04-16 | 655 | 660 | 648 | 648 | 9,000 | 6,480 |
| 1996-04-15 | 660 | 660 | 654 | 654 | 2,000 | 6,540 |
| 1996-04-12 | 631 | 669 | 630 | 651 | 9,000 | 6,510 |
| 1996-04-11 | 631 | 631 | 630 | 630 | 8,000 | 6,300 |
| 1996-04-10 | 630 | 631 | 630 | 631 | 8,000 | 6,310 |
| 1996-04-09 | 621 | 630 | 620 | 630 | 9,000 | 6,300 |
| 1996-04-08 | 638 | 639 | 620 | 620 | 12,000 | 6,200 |
| 1996-04-04 | 638 | 638 | 636 | 637 | 7,000 | 6,370 |
| 1996-04-03 | 635 | 635 | 633 | 635 | 8,000 | 6,350 |
| 1996-04-02 | 650 | 660 | 635 | 640 | 10,000 | 6,400 |
| 1996-04-01 | 670 | 689 | 670 | 689 | 3,000 | 6,890 |
| 1996-03-29 | 670 | 690 | 670 | 685 | 23,000 | 6,850 |
| 1996-03-28 | 647 | 706 | 647 | 690 | 49,000 | 6,900 |
| 1996-03-27 | 625 | 655 | 625 | 652 | 15,000 | 6,520 |
| 1996-03-26 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1996-03-25 | 575 | 575 | 574 | 574 | 2,000 | 5,740 |
| 1996-03-22 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1996-03-21 | 551 | 560 | 550 | 560 | 5,000 | 5,600 |
| 1996-03-19 | 565 | 565 | 550 | 551 | 18,000 | 5,510 |
| 1996-03-18 | 598 | 598 | 571 | 571 | 8,000 | 5,710 |
| 1996-03-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-03-14 | 630 | 632 | 630 | 630 | 5,000 | 6,300 |
| 1996-03-13 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-03-12 | 650 | 650 | 615 | 615 | 8,000 | 6,150 |
| 1996-03-11 | 649 | 650 | 649 | 650 | 6,000 | 6,500 |
| 1996-03-08 | 629 | 662 | 612 | 662 | 34,000 | 6,620 |
| 1996-03-07 | 645 | 645 | 625 | 630 | 11,000 | 6,300 |
| 1996-03-06 | 690 | 690 | 655 | 655 | 35,000 | 6,550 |
| 1996-03-05 | 699 | 700 | 680 | 699 | 42,000 | 6,990 |
| 1996-03-04 | 720 | 720 | 680 | 710 | 53,000 | 7,100 |
| 1996-03-01 | 769 | 773 | 720 | 720 | 101,000 | 7,200 |
| 1996-02-29 | 730 | 770 | 725 | 769 | 291,000 | 7,690 |
| 1996-02-28 | 640 | 709 | 610 | 699 | 201,000 | 6,990 |
| 1996-02-27 | 636 | 645 | 634 | 645 | 42,000 | 6,450 |
| 1996-02-26 | 611 | 635 | 599 | 635 | 45,000 | 6,350 |
| 1996-02-23 | 611 | 625 | 610 | 611 | 18,000 | 6,110 |
| 1996-02-22 | 590 | 620 | 585 | 611 | 36,000 | 6,110 |
| 1996-02-21 | 649 | 649 | 620 | 625 | 41,000 | 6,250 |
| 1996-02-20 | 650 | 650 | 628 | 650 | 53,000 | 6,500 |
| 1996-02-19 | 680 | 687 | 649 | 659 | 111,000 | 6,590 |
| 1996-02-16 | 639 | 667 | 591 | 667 | 178,000 | 6,670 |
| 1996-02-15 | 580 | 650 | 580 | 644 | 212,000 | 6,440 |
| 1996-02-14 | 574 | 585 | 561 | 585 | 69,000 | 5,850 |
| 1996-02-13 | 620 | 620 | 579 | 585 | 145,000 | 5,850 |
| 1996-02-09 | 556 | 630 | 556 | 630 | 347,000 | 6,300 |
| 1996-02-08 | 530 | 561 | 500 | 560 | 230,000 | 5,600 |
| 1996-02-07 | 465 | 533 | 465 | 533 | 107,000 | 5,330 |
| 1996-02-06 | 433 | 453 | 432 | 453 | 26,000 | 4,530 |
| 1996-02-05 | 439 | 440 | 439 | 439 | 16,000 | 4,390 |
| 1996-02-02 | 438 | 438 | 429 | 429 | 13,000 | 4,290 |
| 1996-02-01 | 418 | 430 | 418 | 430 | 23,000 | 4,300 |
| 1996-01-31 | 418 | 418 | 418 | 418 | 8,000 | 4,180 |
| 1996-01-30 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 1996-01-29 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1996-01-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-01-25 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1996-01-24 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1996-01-23 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1996-01-22 | 404 | 404 | 404 | 404 | 8,000 | 4,040 |
| 1996-01-19 | 407 | 407 | 407 | 407 | 3,000 | 4,070 |
| 1996-01-18 | 420 | 420 | 407 | 408 | 9,000 | 4,080 |
| 1996-01-17 | 421 | 427 | 420 | 420 | 13,000 | 4,200 |
| 1996-01-16 | 415 | 420 | 410 | 420 | 13,000 | 4,200 |
| 1996-01-12 | 415 | 415 | 411 | 411 | 6,000 | 4,110 |
| 1996-01-11 | 423 | 423 | 415 | 415 | 16,000 | 4,150 |
| 1996-01-10 | 410 | 426 | 410 | 425 | 23,000 | 4,250 |
| 1996-01-09 | 410 | 410 | 409 | 409 | 7,000 | 4,090 |
| 1996-01-08 | 407 | 410 | 407 | 410 | 6,000 | 4,100 |
| 1996-01-05 | 410 | 410 | 405 | 410 | 5,000 | 4,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
