9353 櫻島埠頭(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-12-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-12-22 | 172 | 172 | 170 | 170 | 5,000 | 1,700 |
| 2000-12-20 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2000-12-18 | 170 | 191 | 166 | 191 | 6,000 | 1,910 |
| 2000-12-13 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-12-12 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2000-12-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-07 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2000-12-06 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2000-12-05 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-12-04 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2000-11-27 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-11-24 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2000-11-10 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2000-11-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-02 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2000-10-31 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2000-10-25 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2000-10-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-10-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-10-18 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2000-10-17 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2000-10-16 | 177 | 177 | 175 | 175 | 9,000 | 1,750 |
| 2000-10-03 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
| 2000-10-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-09-25 | 215 | 215 | 210 | 210 | 16,000 | 2,100 |
| 2000-09-19 | 170 | 173 | 170 | 173 | 2,000 | 1,730 |
| 2000-09-18 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2000-09-11 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2000-09-08 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2000-09-07 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 2000-09-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-09-01 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2000-08-30 | 206 | 206 | 200 | 200 | 5,000 | 2,000 |
| 2000-08-25 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2000-08-24 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2000-08-21 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2000-08-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-08-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-08-15 | 210 | 210 | 200 | 200 | 6,000 | 2,000 |
| 2000-08-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-08-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-08-10 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2000-08-08 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 2000-08-07 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-08-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-08-03 | 184 | 185 | 180 | 185 | 7,000 | 1,850 |
| 2000-08-01 | 187 | 187 | 185 | 185 | 6,000 | 1,850 |
| 2000-07-31 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-07-28 | 194 | 194 | 184 | 184 | 8,000 | 1,840 |
| 2000-07-26 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-07-25 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2000-07-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-07-21 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-07-19 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-07-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-07-17 | 200 | 205 | 200 | 205 | 7,000 | 2,050 |
| 2000-07-14 | 200 | 205 | 189 | 205 | 19,000 | 2,050 |
| 2000-07-13 | 184 | 189 | 184 | 184 | 12,000 | 1,840 |
| 2000-07-12 | 172 | 175 | 172 | 175 | 21,000 | 1,750 |
| 2000-07-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-07-10 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2000-07-07 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2000-07-04 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2000-07-03 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2000-06-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-06-29 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-06-27 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-06-23 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2000-06-21 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2000-06-20 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-06-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-06-15 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-06-12 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-06-07 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2000-05-30 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2000-05-26 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2000-05-25 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2000-05-23 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-05-22 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2000-05-19 | 151 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2000-05-15 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2000-05-12 | 150 | 150 | 146 | 146 | 12,000 | 1,460 |
| 2000-05-11 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2000-05-09 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2000-05-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-05-02 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2000-04-28 | 159 | 165 | 155 | 155 | 7,000 | 1,550 |
| 2000-04-25 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2000-04-20 | 140 | 165 | 140 | 165 | 5,000 | 1,650 |
| 2000-04-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-04-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-04-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-04-13 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2000-04-12 | 170 | 170 | 162 | 162 | 2,000 | 1,620 |
| 2000-04-10 | 167 | 169 | 167 | 169 | 2,000 | 1,690 |
| 2000-04-06 | 160 | 160 | 150 | 150 | 9,000 | 1,500 |
| 2000-04-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-04 | 157 | 170 | 155 | 160 | 6,000 | 1,600 |
| 2000-04-03 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2000-03-30 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-03-29 | 166 | 166 | 137 | 137 | 10,000 | 1,370 |
| 2000-03-27 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-03-24 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2000-03-23 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2000-03-22 | 150 | 169 | 150 | 169 | 8,000 | 1,690 |
| 2000-03-21 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2000-03-17 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2000-03-16 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-03-15 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-03-13 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-03-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-03-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-03-08 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2000-03-07 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2000-02-28 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-02-25 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2000-02-23 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-02-21 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-02-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-02-17 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-02-16 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-02-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-02-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-02-10 | 170 | 170 | 166 | 166 | 7,000 | 1,660 |
| 2000-02-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-02-03 | 174 | 175 | 166 | 175 | 6,000 | 1,750 |
| 2000-01-31 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2000-01-28 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-01-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-01-26 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-01-25 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 2000-01-21 | 181 | 182 | 180 | 180 | 11,000 | 1,800 |
| 2000-01-20 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-01-18 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2000-01-17 | 176 | 176 | 168 | 175 | 8,000 | 1,750 |
| 2000-01-14 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-01-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-01-07 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
