9353 櫻島埠頭(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	115	117	115	117	7,000	1,170
2013-12-27	114	115	114	114	9,000	1,140
2013-12-26	113	114	113	114	8,000	1,140
2013-12-25	111	112	110	112	29,000	1,120
2013-12-24	111	113	111	112	14,000	1,120
2013-12-20	111	112	111	111	5,000	1,110
2013-12-19	113	115	110	110	45,000	1,100
2013-12-18	112	113	111	113	14,000	1,130
2013-12-17	115	115	113	113	18,000	1,130
2013-12-16	116	116	115	116	6,000	1,160
2013-12-13	117	118	116	118	4,000	1,180
2013-12-12	115	117	115	116	3,000	1,160
2013-12-11	118	120	116	116	7,000	1,160
2013-12-10	118	120	117	118	34,000	1,180
2013-12-09	119	122	118	118	12,000	1,180
2013-12-06	118	120	118	118	11,000	1,180
2013-12-04	120	124	120	120	8,000	1,200
2013-12-03	122	122	120	120	4,000	1,200
2013-12-02	118	121	117	118	6,000	1,180
2013-11-29	117	117	117	117	2,000	1,170
2013-11-28	117	118	117	118	2,000	1,180
2013-11-27	117	117	117	117	1,000	1,170
2013-11-25	119	119	116	118	10,000	1,180
2013-11-22	118	120	117	119	14,000	1,190
2013-11-21	117	120	117	120	12,000	1,200
2013-11-20	117	118	116	118	6,000	1,180
2013-11-19	118	118	117	117	3,000	1,170
2013-11-18	114	119	114	117	12,000	1,170
2013-11-15	117	122	116	117	18,000	1,170
2013-11-14	116	119	116	119	3,000	1,190
2013-11-13	117	120	116	116	7,000	1,160
2013-11-12	114	118	113	117	42,000	1,170
2013-11-11	116	117	115	117	9,000	1,170
2013-11-08	115	118	114	118	9,000	1,180
2013-11-07	119	120	117	118	13,000	1,180
2013-11-06	118	121	118	121	9,000	1,210
2013-11-05	120	126	118	120	45,000	1,200
2013-11-01	120	122	118	118	21,000	1,180
2013-10-31	118	121	116	121	25,000	1,210
2013-10-30	117	117	117	117	11,000	1,170
2013-10-29	114	118	114	118	29,000	1,180
2013-10-28	116	119	116	119	6,000	1,190
2013-10-25	119	119	119	119	7,000	1,190
2013-10-24	117	119	117	119	6,000	1,190
2013-10-23	120	120	117	117	4,000	1,170
2013-10-22	118	120	118	120	5,000	1,200
2013-10-21	118	123	118	123	8,000	1,230
2013-10-18	117	118	117	118	3,000	1,180
2013-10-17	118	119	117	117	8,000	1,170
2013-10-16	117	119	114	118	7,000	1,180
2013-10-15	117	123	116	117	14,000	1,170
2013-10-11	118	118	117	117	4,000	1,170
2013-10-10	115	117	115	117	3,000	1,170
2013-10-09	112	116	112	115	8,000	1,150
2013-10-08	114	114	114	114	2,000	1,140
2013-10-07	115	118	114	115	5,000	1,150
2013-10-04	115	117	113	117	11,000	1,170
2013-10-03	115	117	115	117	10,000	1,170
2013-10-02	118	118	117	117	5,000	1,170
2013-10-01	117	122	116	118	17,000	1,180
2013-09-30	117	118	116	118	14,000	1,180
2013-09-27	118	122	115	118	21,000	1,180
2013-09-26	115	117	111	117	21,000	1,170
2013-09-25	117	117	113	115	42,000	1,150
2013-09-24	118	120	113	118	56,000	1,180
2013-09-20	124	124	115	118	54,000	1,180
2013-09-19	117	125	117	122	53,000	1,220
2013-09-18	126	129	116	116	75,000	1,160
2013-09-17	124	135	120	124	263,000	1,240
2013-09-13	116	119	112	119	61,000	1,190
2013-09-12	109	120	109	114	170,000	1,140
2013-09-11	112	113	106	111	48,000	1,110
2013-09-10	109	115	109	112	53,000	1,120
2013-09-09	106	110	106	110	20,000	1,100
2013-09-06	106	106	106	106	8,000	1,060
2013-09-05	108	109	106	108	7,000	1,080
2013-09-04	106	108	106	108	24,000	1,080
2013-09-03	106	109	106	108	21,000	1,080
2013-09-02	107	109	107	109	9,000	1,090
2013-08-29	108	111	107	110	12,000	1,100
2013-08-28	111	114	107	110	23,000	1,100
2013-08-27	115	117	113	113	7,000	1,130
2013-08-26	114	118	114	118	4,000	1,180
2013-08-23	117	118	113	116	13,000	1,160
2013-08-22	116	117	115	117	9,000	1,170
2013-08-21	115	119	114	119	25,000	1,190
2013-08-20	114	114	114	114	3,000	1,140
2013-08-19	114	114	111	113	18,000	1,130
2013-08-16	112	113	109	112	13,000	1,120
2013-08-15	108	113	108	113	56,000	1,130
2013-08-14	106	108	106	108	52,000	1,080
2013-08-13	104	108	104	105	5,000	1,050
2013-08-12	106	108	106	108	3,000	1,080
2013-08-09	108	109	108	109	2,000	1,090
2013-08-08	112	112	109	109	7,000	1,090
2013-08-07	107	112	106	111	18,000	1,110
2013-08-06	107	111	107	107	12,000	1,070
2013-08-05	111	112	110	110	12,000	1,100
2013-08-02	105	115	105	110	126,000	1,100
2013-08-01	102	104	101	103	21,000	1,030
2013-07-31	103	108	102	107	22,000	1,070
2013-07-30	107	107	106	107	10,000	1,070
2013-07-29	103	107	103	107	2,000	1,070
2013-07-26	103	110	103	107	12,000	1,070
2013-07-25	110	110	108	108	12,000	1,080
2013-07-24	108	108	108	108	2,000	1,080
2013-07-23	107	109	107	109	11,000	1,090
2013-07-22	110	110	110	110	1,000	1,100
2013-07-19	110	113	107	109	21,000	1,090
2013-07-18	110	111	107	110	14,000	1,100
2013-07-17	108	111	108	109	7,000	1,090
2013-07-16	110	112	108	111	10,000	1,110
2013-07-12	109	110	107	108	9,000	1,080
2013-07-11	108	109	107	109	10,000	1,090
2013-07-10	106	109	106	108	14,000	1,080
2013-07-09	108	109	108	109	2,000	1,090
2013-07-08	108	111	107	108	9,000	1,080
2013-07-05	106	110	106	106	14,000	1,060
2013-07-04	104	106	102	106	22,000	1,060
2013-07-03	102	104	102	102	26,000	1,020
2013-07-02	104	104	102	103	22,000	1,030
2013-07-01	104	104	102	103	11,000	1,030
2013-06-28	100	104	100	103	10,000	1,030
2013-06-27	99	99	97	99	6,000	990
2013-06-26	102	103	97	98	19,000	980
2013-06-25	103	103	100	101	13,000	1,010
2013-06-24	104	104	101	103	6,000	1,030
2013-06-21	102	102	100	102	6,000	1,020
2013-06-20	105	105	103	104	5,000	1,040
2013-06-19	103	104	103	104	17,000	1,040
2013-06-18	104	104	100	102	16,000	1,020
2013-06-17	100	105	100	105	20,000	1,050
2013-06-14	99	102	98	101	33,000	1,010
2013-06-13	101	101	98	98	13,000	980
2013-06-12	103	103	103	103	8,000	1,030
2013-06-11	102	104	101	103	30,000	1,030
2013-06-10	101	104	101	102	30,000	1,020
2013-06-07	105	105	91	99	111,000	990
2013-06-06	123	123	115	115	19,000	1,150
2013-06-05	122	130	122	126	8,000	1,260
2013-06-04	122	124	119	124	7,000	1,240
2013-06-03	123	124	122	122	11,000	1,220
2013-05-31	121	134	121	128	14,000	1,280
2013-05-30	125	125	122	125	4,000	1,250
2013-05-29	127	127	127	127	3,000	1,270
2013-05-28	118	123	118	123	10,000	1,230
2013-05-27	124	127	120	123	35,000	1,230
2013-05-24	129	133	129	131	44,000	1,310
2013-05-23	132	140	126	134	93,000	1,340
2013-05-22	131	135	130	133	33,000	1,330
2013-05-21	127	132	125	132	10,000	1,320
2013-05-20	126	129	126	128	21,000	1,280
2013-05-17	117	126	116	125	56,000	1,250
2013-05-16	124	124	115	119	71,000	1,190
2013-05-15	140	141	128	128	53,000	1,280
2013-05-14	142	142	139	140	23,000	1,400
2013-05-13	145	145	143	144	19,000	1,440
2013-05-10	146	146	140	143	102,000	1,430
2013-05-09	153	153	146	148	89,000	1,480
2013-05-08	146	152	144	148	168,000	1,480
2013-05-07	140	145	138	143	117,000	1,430
2013-05-02	138	139	134	139	69,000	1,390
2013-05-01	137	143	134	138	178,000	1,380
2013-04-30	130	137	130	136	80,000	1,360
2013-04-26	134	134	129	130	49,000	1,300
2013-04-25	127	133	125	133	129,000	1,330
2013-04-24	123	126	122	125	38,000	1,250
2013-04-23	124	125	122	122	19,000	1,220
2013-04-22	124	124	122	123	15,000	1,230
2013-04-19	122	125	121	122	14,000	1,220
2013-04-18	125	125	119	123	25,000	1,230
2013-04-17	121	124	119	123	24,000	1,230
2013-04-16	124	124	120	120	24,000	1,200
2013-04-15	124	124	123	123	3,000	1,230
2013-04-12	121	126	121	125	11,000	1,250
2013-04-11	128	128	126	126	17,000	1,260
2013-04-10	126	127	123	127	14,000	1,270
2013-04-09	130	130	125	130	26,000	1,300
2013-04-08	129	129	124	129	39,000	1,290
2013-04-05	122	126	117	126	61,000	1,260
2013-04-04	119	120	115	120	25,000	1,200
2013-04-03	116	120	116	120	21,000	1,200
2013-04-02	119	119	108	118	37,000	1,180
2013-04-01	122	124	105	124	49,000	1,240
2013-03-29	123	124	121	121	8,000	1,210
2013-03-28	127	127	121	125	44,000	1,250
2013-03-27	125	130	125	130	3,000	1,300
2013-03-26	127	131	127	128	28,000	1,280
2013-03-25	130	130	128	128	13,000	1,280
2013-03-22	127	131	127	128	36,000	1,280
2013-03-21	134	136	128	130	95,000	1,300
2013-03-19	146	153	131	133	398,000	1,330
2013-03-18	130	156	127	135	1,246,000	1,350
2013-03-15	123	128	116	125	92,000	1,250
2013-03-14	115	124	113	124	167,000	1,240
2013-03-13	113	113	111	113	5,000	1,130
2013-03-12	115	115	111	111	18,000	1,110
2013-03-11	112	115	112	114	19,000	1,140
2013-03-08	110	111	102	111	100,000	1,110
2013-03-07	115	116	112	114	42,000	1,140
2013-03-06	120	120	114	120	92,000	1,200
2013-03-05	127	127	118	122	32,000	1,220
2013-03-04	133	134	118	128	94,000	1,280
2013-03-01	106	117	106	113	58,000	1,130
2013-02-28	105	106	105	106	6,000	1,060
2013-02-27	107	107	104	105	7,000	1,050
2013-02-26	101	108	101	105	42,000	1,050
2013-02-25	101	103	101	103	19,000	1,030
2013-02-22	101	101	100	100	2,000	1,000
2013-02-21	103	103	102	102	2,000	1,020
2013-02-20	102	102	102	102	4,000	1,020
2013-02-19	106	106	102	102	4,000	1,020
2013-02-15	104	104	104	104	10,000	1,040
2013-02-13	104	104	104	104	2,000	1,040
2013-02-12	107	107	107	107	3,000	1,070
2013-02-07	108	108	107	107	3,000	1,070
2013-02-06	104	108	104	108	7,000	1,080
2013-02-05	105	107	105	107	4,000	1,070
2013-02-04	109	109	105	105	9,000	1,050
2013-02-01	105	107	102	107	42,000	1,070
2013-01-31	101	101	100	100	2,000	1,000
2013-01-30	101	101	101	101	1,000	1,010
2013-01-29	101	101	101	101	1,000	1,010
2013-01-28	103	103	101	101	14,000	1,010
2013-01-25	102	102	101	101	6,000	1,010
2013-01-24	97	100	97	100	3,000	1,000
2013-01-23	100	100	98	98	6,000	980
2013-01-22	100	100	100	100	3,000	1,000
2013-01-21	101	101	100	100	3,000	1,000
2013-01-18	101	101	99	101	11,000	1,010
2013-01-17	101	101	100	100	8,000	1,000
2013-01-16	101	101	101	101	3,000	1,010
2013-01-15	105	106	97	102	14,000	1,020
2013-01-11	106	106	102	102	9,000	1,020
2013-01-10	103	103	103	103	2,000	1,030
2013-01-09	101	104	101	102	10,000	1,020
2013-01-08	102	104	102	103	7,000	1,030
2013-01-07	111	111	101	107	22,000	1,070
2013-01-04	90	119	90	103	115,000	1,030

分割・併合履歴： [2018-09-26]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31