9353 櫻島埠頭(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 173 | 175 | 171 | 172 | 30,000 | 1,720 |
| 2014-12-29 | 175 | 178 | 170 | 173 | 62,000 | 1,730 |
| 2014-12-26 | 168 | 174 | 168 | 174 | 32,000 | 1,740 |
| 2014-12-25 | 173 | 173 | 170 | 170 | 53,000 | 1,700 |
| 2014-12-24 | 177 | 177 | 172 | 173 | 64,000 | 1,730 |
| 2014-12-22 | 180 | 180 | 172 | 176 | 46,000 | 1,760 |
| 2014-12-19 | 182 | 182 | 178 | 178 | 44,000 | 1,780 |
| 2014-12-18 | 180 | 183 | 179 | 181 | 22,000 | 1,810 |
| 2014-12-17 | 178 | 180 | 175 | 179 | 33,000 | 1,790 |
| 2014-12-16 | 184 | 190 | 178 | 181 | 48,000 | 1,810 |
| 2014-12-15 | 186 | 189 | 184 | 186 | 10,000 | 1,860 |
| 2014-12-12 | 183 | 188 | 183 | 186 | 29,000 | 1,860 |
| 2014-12-11 | 182 | 186 | 178 | 182 | 53,000 | 1,820 |
| 2014-12-10 | 188 | 189 | 184 | 187 | 46,000 | 1,870 |
| 2014-12-09 | 194 | 194 | 192 | 192 | 13,000 | 1,920 |
| 2014-12-08 | 192 | 196 | 192 | 196 | 34,000 | 1,960 |
| 2014-12-05 | 194 | 196 | 190 | 195 | 37,000 | 1,950 |
| 2014-12-04 | 192 | 200 | 192 | 194 | 90,000 | 1,940 |
| 2014-12-03 | 200 | 200 | 190 | 191 | 76,000 | 1,910 |
| 2014-12-02 | 200 | 204 | 194 | 198 | 139,000 | 1,980 |
| 2014-12-01 | 209 | 210 | 201 | 205 | 269,000 | 2,050 |
| 2014-11-28 | 188 | 206 | 188 | 196 | 456,000 | 1,960 |
| 2014-11-27 | 184 | 185 | 181 | 183 | 129,000 | 1,830 |
| 2014-11-26 | 183 | 186 | 178 | 181 | 190,000 | 1,810 |
| 2014-11-25 | 178 | 182 | 177 | 181 | 103,000 | 1,810 |
| 2014-11-21 | 175 | 178 | 175 | 178 | 25,000 | 1,780 |
| 2014-11-20 | 178 | 185 | 174 | 175 | 157,000 | 1,750 |
| 2014-11-19 | 180 | 182 | 172 | 176 | 46,000 | 1,760 |
| 2014-11-18 | 173 | 178 | 170 | 178 | 25,000 | 1,780 |
| 2014-11-17 | 172 | 180 | 167 | 175 | 85,000 | 1,750 |
| 2014-11-14 | 174 | 175 | 166 | 167 | 43,000 | 1,670 |
| 2014-11-13 | 181 | 181 | 172 | 174 | 78,000 | 1,740 |
| 2014-11-12 | 182 | 189 | 180 | 181 | 94,000 | 1,810 |
| 2014-11-11 | 181 | 188 | 181 | 185 | 49,000 | 1,850 |
| 2014-11-10 | 181 | 181 | 180 | 181 | 32,000 | 1,810 |
| 2014-11-07 | 180 | 182 | 180 | 181 | 49,000 | 1,810 |
| 2014-11-06 | 182 | 187 | 178 | 181 | 270,000 | 1,810 |
| 2014-11-05 | 166 | 205 | 164 | 192 | 663,000 | 1,920 |
| 2014-11-04 | 176 | 180 | 170 | 171 | 322,000 | 1,710 |
| 2014-10-31 | 187 | 187 | 173 | 181 | 174,000 | 1,810 |
| 2014-10-30 | 195 | 196 | 186 | 187 | 81,000 | 1,870 |
| 2014-10-29 | 186 | 205 | 185 | 187 | 223,000 | 1,870 |
| 2014-10-28 | 191 | 191 | 182 | 185 | 154,000 | 1,850 |
| 2014-10-27 | 208 | 208 | 190 | 191 | 222,000 | 1,910 |
| 2014-10-24 | 226 | 226 | 207 | 208 | 158,000 | 2,080 |
| 2014-10-23 | 220 | 225 | 215 | 222 | 88,000 | 2,220 |
| 2014-10-22 | 225 | 227 | 222 | 224 | 35,000 | 2,240 |
| 2014-10-21 | 228 | 228 | 220 | 221 | 54,000 | 2,210 |
| 2014-10-20 | 220 | 227 | 220 | 224 | 97,000 | 2,240 |
| 2014-10-17 | 233 | 241 | 212 | 216 | 204,000 | 2,160 |
| 2014-10-16 | 226 | 233 | 213 | 229 | 103,000 | 2,290 |
| 2014-10-15 | 231 | 234 | 226 | 234 | 116,000 | 2,340 |
| 2014-10-14 | 237 | 241 | 230 | 233 | 155,000 | 2,330 |
| 2014-10-10 | 235 | 245 | 233 | 245 | 174,000 | 2,450 |
| 2014-10-09 | 257 | 257 | 243 | 243 | 208,000 | 2,430 |
| 2014-10-08 | 258 | 258 | 243 | 257 | 184,000 | 2,570 |
| 2014-10-07 | 263 | 275 | 253 | 253 | 209,000 | 2,530 |
| 2014-10-06 | 256 | 275 | 256 | 270 | 249,000 | 2,700 |
| 2014-10-03 | 250 | 264 | 250 | 257 | 170,000 | 2,570 |
| 2014-10-02 | 229 | 259 | 228 | 250 | 630,000 | 2,500 |
| 2014-10-01 | 265 | 270 | 243 | 244 | 395,000 | 2,440 |
| 2014-09-30 | 281 | 281 | 260 | 263 | 447,000 | 2,630 |
| 2014-09-29 | 271 | 295 | 270 | 277 | 704,000 | 2,770 |
| 2014-09-26 | 263 | 313 | 260 | 279 | 1,516,000 | 2,790 |
| 2014-09-25 | 274 | 284 | 263 | 266 | 849,000 | 2,660 |
| 2014-09-24 | 250 | 288 | 249 | 280 | 1,083,000 | 2,800 |
| 2014-09-22 | 248 | 268 | 248 | 252 | 885,000 | 2,520 |
| 2014-09-19 | 231 | 257 | 227 | 254 | 1,237,000 | 2,540 |
| 2014-09-18 | 215 | 241 | 213 | 228 | 330,000 | 2,280 |
| 2014-09-17 | 219 | 220 | 210 | 212 | 112,000 | 2,120 |
| 2014-09-16 | 221 | 226 | 216 | 218 | 162,000 | 2,180 |
| 2014-09-12 | 215 | 216 | 213 | 215 | 62,000 | 2,150 |
| 2014-09-11 | 218 | 219 | 212 | 214 | 88,000 | 2,140 |
| 2014-09-10 | 211 | 230 | 211 | 214 | 293,000 | 2,140 |
| 2014-09-09 | 223 | 223 | 209 | 213 | 260,000 | 2,130 |
| 2014-09-08 | 237 | 237 | 220 | 223 | 196,000 | 2,230 |
| 2014-09-05 | 239 | 242 | 228 | 237 | 177,000 | 2,370 |
| 2014-09-04 | 234 | 255 | 221 | 240 | 576,000 | 2,400 |
| 2014-09-03 | 243 | 259 | 227 | 227 | 474,000 | 2,270 |
| 2014-09-02 | 255 | 262 | 235 | 245 | 943,000 | 2,450 |
| 2014-09-01 | 217 | 299 | 213 | 268 | 2,443,000 | 2,680 |
| 2014-08-29 | 208 | 224 | 206 | 219 | 942,000 | 2,190 |
| 2014-08-28 | 189 | 209 | 189 | 209 | 452,000 | 2,090 |
| 2014-08-27 | 189 | 190 | 185 | 188 | 49,000 | 1,880 |
| 2014-08-26 | 190 | 190 | 184 | 186 | 61,000 | 1,860 |
| 2014-08-25 | 190 | 193 | 186 | 189 | 93,000 | 1,890 |
| 2014-08-22 | 190 | 190 | 182 | 183 | 66,000 | 1,830 |
| 2014-08-21 | 192 | 193 | 190 | 190 | 38,000 | 1,900 |
| 2014-08-20 | 194 | 197 | 191 | 191 | 177,000 | 1,910 |
| 2014-08-19 | 183 | 203 | 183 | 197 | 551,000 | 1,970 |
| 2014-08-18 | 173 | 184 | 173 | 181 | 100,000 | 1,810 |
| 2014-08-15 | 171 | 174 | 170 | 172 | 35,000 | 1,720 |
| 2014-08-14 | 171 | 175 | 170 | 171 | 26,000 | 1,710 |
| 2014-08-13 | 170 | 170 | 168 | 169 | 16,000 | 1,690 |
| 2014-08-12 | 172 | 172 | 169 | 172 | 25,000 | 1,720 |
| 2014-08-11 | 175 | 175 | 168 | 168 | 64,000 | 1,680 |
| 2014-08-08 | 171 | 173 | 165 | 166 | 102,000 | 1,660 |
| 2014-08-07 | 176 | 179 | 168 | 179 | 142,000 | 1,790 |
| 2014-08-06 | 179 | 184 | 176 | 177 | 153,000 | 1,770 |
| 2014-08-05 | 189 | 191 | 182 | 183 | 166,000 | 1,830 |
| 2014-08-04 | 191 | 198 | 187 | 192 | 277,000 | 1,920 |
| 2014-08-01 | 179 | 200 | 176 | 190 | 854,000 | 1,900 |
| 2014-07-31 | 190 | 192 | 179 | 179 | 354,000 | 1,790 |
| 2014-07-30 | 196 | 196 | 189 | 194 | 445,000 | 1,940 |
| 2014-07-29 | 192 | 199 | 191 | 199 | 984,000 | 1,990 |
| 2014-07-28 | 207 | 216 | 192 | 202 | 7,034,000 | 2,020 |
| 2014-07-25 | 160 | 166 | 158 | 166 | 184,000 | 1,660 |
| 2014-07-24 | 155 | 156 | 154 | 155 | 18,000 | 1,550 |
| 2014-07-23 | 156 | 160 | 153 | 155 | 78,000 | 1,550 |
| 2014-07-22 | 150 | 158 | 149 | 156 | 81,000 | 1,560 |
| 2014-07-18 | 146 | 154 | 146 | 150 | 104,000 | 1,500 |
| 2014-07-17 | 146 | 151 | 146 | 150 | 64,000 | 1,500 |
| 2014-07-16 | 154 | 154 | 145 | 146 | 196,000 | 1,460 |
| 2014-07-15 | 166 | 177 | 154 | 154 | 361,000 | 1,540 |
| 2014-07-14 | 159 | 161 | 154 | 161 | 87,000 | 1,610 |
| 2014-07-11 | 158 | 158 | 151 | 156 | 154,000 | 1,560 |
| 2014-07-10 | 161 | 167 | 151 | 160 | 628,000 | 1,600 |
| 2014-07-09 | 149 | 195 | 149 | 169 | 3,308,000 | 1,690 |
| 2014-07-08 | 143 | 150 | 140 | 149 | 168,000 | 1,490 |
| 2014-07-07 | 146 | 148 | 138 | 139 | 290,000 | 1,390 |
| 2014-07-04 | 134 | 134 | 131 | 131 | 11,000 | 1,310 |
| 2014-07-03 | 132 | 135 | 130 | 133 | 24,000 | 1,330 |
| 2014-07-02 | 134 | 134 | 134 | 134 | 21,000 | 1,340 |
| 2014-07-01 | 130 | 133 | 129 | 132 | 43,000 | 1,320 |
| 2014-06-30 | 129 | 131 | 128 | 131 | 16,000 | 1,310 |
| 2014-06-27 | 133 | 133 | 126 | 129 | 66,000 | 1,290 |
| 2014-06-26 | 132 | 133 | 132 | 133 | 20,000 | 1,330 |
| 2014-06-25 | 130 | 132 | 130 | 131 | 48,000 | 1,310 |
| 2014-06-24 | 132 | 132 | 129 | 131 | 34,000 | 1,310 |
| 2014-06-23 | 131 | 133 | 128 | 131 | 113,000 | 1,310 |
| 2014-06-20 | 128 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2014-06-19 | 128 | 130 | 128 | 128 | 54,000 | 1,280 |
| 2014-06-18 | 131 | 133 | 129 | 130 | 61,000 | 1,300 |
| 2014-06-17 | 128 | 134 | 128 | 134 | 55,000 | 1,340 |
| 2014-06-16 | 129 | 129 | 127 | 129 | 22,000 | 1,290 |
| 2014-06-13 | 123 | 129 | 123 | 128 | 26,000 | 1,280 |
| 2014-06-12 | 121 | 124 | 121 | 124 | 25,000 | 1,240 |
| 2014-06-11 | 123 | 125 | 123 | 124 | 6,000 | 1,240 |
| 2014-06-10 | 123 | 125 | 123 | 125 | 4,000 | 1,250 |
| 2014-06-09 | 123 | 126 | 123 | 125 | 19,000 | 1,250 |
| 2014-06-06 | 125 | 125 | 122 | 124 | 103,000 | 1,240 |
| 2014-06-05 | 128 | 128 | 123 | 127 | 47,000 | 1,270 |
| 2014-06-04 | 128 | 130 | 127 | 129 | 11,000 | 1,290 |
| 2014-06-03 | 129 | 131 | 128 | 129 | 95,000 | 1,290 |
| 2014-06-02 | 128 | 131 | 128 | 129 | 39,000 | 1,290 |
| 2014-05-30 | 125 | 127 | 125 | 127 | 18,000 | 1,270 |
| 2014-05-29 | 127 | 128 | 124 | 127 | 20,000 | 1,270 |
| 2014-05-28 | 125 | 128 | 125 | 128 | 12,000 | 1,280 |
| 2014-05-27 | 126 | 131 | 124 | 124 | 165,000 | 1,240 |
| 2014-05-26 | 121 | 126 | 120 | 126 | 40,000 | 1,260 |
| 2014-05-23 | 119 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2014-05-22 | 115 | 118 | 115 | 117 | 8,000 | 1,170 |
| 2014-05-21 | 116 | 118 | 112 | 116 | 61,000 | 1,160 |
| 2014-05-20 | 117 | 121 | 116 | 116 | 60,000 | 1,160 |
| 2014-05-19 | 120 | 122 | 117 | 117 | 41,000 | 1,170 |
| 2014-05-16 | 121 | 123 | 119 | 120 | 29,000 | 1,200 |
| 2014-05-15 | 122 | 125 | 121 | 122 | 69,000 | 1,220 |
| 2014-05-14 | 122 | 124 | 121 | 123 | 37,000 | 1,230 |
| 2014-05-13 | 122 | 123 | 119 | 122 | 30,000 | 1,220 |
| 2014-05-12 | 119 | 121 | 117 | 119 | 27,000 | 1,190 |
| 2014-05-09 | 122 | 123 | 119 | 120 | 27,000 | 1,200 |
| 2014-05-08 | 118 | 123 | 118 | 122 | 52,000 | 1,220 |
| 2014-05-07 | 118 | 120 | 117 | 120 | 35,000 | 1,200 |
| 2014-05-02 | 117 | 120 | 117 | 118 | 43,000 | 1,180 |
| 2014-05-01 | 118 | 119 | 117 | 118 | 15,000 | 1,180 |
| 2014-04-30 | 117 | 118 | 115 | 117 | 62,000 | 1,170 |
| 2014-04-28 | 118 | 119 | 115 | 116 | 192,000 | 1,160 |
| 2014-04-25 | 122 | 124 | 119 | 121 | 77,000 | 1,210 |
| 2014-04-24 | 127 | 129 | 121 | 123 | 245,000 | 1,230 |
| 2014-04-23 | 140 | 154 | 124 | 127 | 1,697,000 | 1,270 |
| 2014-04-22 | 128 | 134 | 125 | 133 | 191,000 | 1,330 |
| 2014-04-21 | 127 | 127 | 125 | 127 | 5,000 | 1,270 |
| 2014-04-18 | 126 | 127 | 123 | 127 | 37,000 | 1,270 |
| 2014-04-17 | 124 | 127 | 121 | 125 | 32,000 | 1,250 |
| 2014-04-16 | 123 | 127 | 122 | 123 | 13,000 | 1,230 |
| 2014-04-15 | 117 | 128 | 117 | 123 | 76,000 | 1,230 |
| 2014-04-14 | 114 | 116 | 114 | 116 | 2,000 | 1,160 |
| 2014-04-11 | 115 | 116 | 113 | 113 | 25,000 | 1,130 |
| 2014-04-10 | 119 | 126 | 116 | 116 | 16,000 | 1,160 |
| 2014-04-09 | 116 | 119 | 115 | 115 | 20,000 | 1,150 |
| 2014-04-08 | 118 | 123 | 118 | 119 | 8,000 | 1,190 |
| 2014-04-03 | 117 | 121 | 117 | 121 | 11,000 | 1,210 |
| 2014-04-02 | 117 | 120 | 117 | 119 | 8,000 | 1,190 |
| 2014-04-01 | 119 | 119 | 114 | 117 | 11,000 | 1,170 |
| 2014-03-31 | 117 | 125 | 115 | 118 | 22,000 | 1,180 |
| 2014-03-28 | 116 | 126 | 116 | 120 | 29,000 | 1,200 |
| 2014-03-27 | 112 | 116 | 112 | 116 | 9,000 | 1,160 |
| 2014-03-26 | 115 | 116 | 112 | 115 | 18,000 | 1,150 |
| 2014-03-25 | 117 | 117 | 113 | 116 | 19,000 | 1,160 |
| 2014-03-24 | 117 | 120 | 115 | 115 | 16,000 | 1,150 |
| 2014-03-20 | 129 | 129 | 115 | 117 | 44,000 | 1,170 |
| 2014-03-17 | 124 | 129 | 124 | 127 | 21,000 | 1,270 |
| 2014-03-14 | 121 | 124 | 121 | 124 | 2,000 | 1,240 |
| 2014-03-13 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2014-03-12 | 125 | 127 | 125 | 127 | 3,000 | 1,270 |
| 2014-03-11 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2014-03-07 | 124 | 128 | 123 | 125 | 16,000 | 1,250 |
| 2014-03-06 | 124 | 128 | 123 | 123 | 14,000 | 1,230 |
| 2014-03-05 | 122 | 124 | 122 | 122 | 7,000 | 1,220 |
| 2014-03-04 | 122 | 123 | 122 | 123 | 4,000 | 1,230 |
| 2014-03-03 | 126 | 127 | 120 | 121 | 16,000 | 1,210 |
| 2014-02-28 | 126 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2014-02-26 | 127 | 130 | 127 | 130 | 9,000 | 1,300 |
| 2014-02-25 | 127 | 127 | 126 | 126 | 6,000 | 1,260 |
| 2014-02-24 | 125 | 129 | 124 | 125 | 17,000 | 1,250 |
| 2014-02-21 | 121 | 125 | 121 | 125 | 14,000 | 1,250 |
| 2014-02-20 | 122 | 124 | 122 | 124 | 2,000 | 1,240 |
| 2014-02-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2014-02-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2014-02-17 | 119 | 123 | 118 | 122 | 5,000 | 1,220 |
| 2014-02-14 | 122 | 125 | 118 | 118 | 13,000 | 1,180 |
| 2014-02-12 | 123 | 125 | 121 | 125 | 6,000 | 1,250 |
| 2014-02-10 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2014-02-07 | 120 | 129 | 115 | 125 | 23,000 | 1,250 |
| 2014-02-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2014-02-05 | 116 | 121 | 116 | 121 | 6,000 | 1,210 |
| 2014-02-04 | 112 | 120 | 109 | 118 | 31,000 | 1,180 |
| 2014-02-03 | 129 | 132 | 122 | 122 | 9,000 | 1,220 |
| 2014-01-31 | 138 | 138 | 132 | 132 | 10,000 | 1,320 |
| 2014-01-30 | 136 | 137 | 130 | 136 | 57,000 | 1,360 |
| 2014-01-29 | 128 | 143 | 128 | 133 | 53,000 | 1,330 |
| 2014-01-28 | 125 | 129 | 125 | 127 | 8,000 | 1,270 |
| 2014-01-27 | 128 | 129 | 124 | 126 | 8,000 | 1,260 |
| 2014-01-24 | 132 | 132 | 130 | 130 | 6,000 | 1,300 |
| 2014-01-23 | 132 | 136 | 130 | 132 | 31,000 | 1,320 |
| 2014-01-22 | 134 | 136 | 131 | 133 | 30,000 | 1,330 |
| 2014-01-21 | 129 | 133 | 127 | 131 | 36,000 | 1,310 |
| 2014-01-20 | 130 | 131 | 122 | 128 | 20,000 | 1,280 |
| 2014-01-17 | 127 | 129 | 127 | 128 | 12,000 | 1,280 |
| 2014-01-16 | 128 | 128 | 124 | 124 | 15,000 | 1,240 |
| 2014-01-15 | 127 | 128 | 125 | 125 | 11,000 | 1,250 |
| 2014-01-14 | 120 | 127 | 120 | 124 | 33,000 | 1,240 |
| 2014-01-10 | 120 | 125 | 119 | 122 | 31,000 | 1,220 |
| 2014-01-09 | 118 | 122 | 118 | 122 | 28,000 | 1,220 |
| 2014-01-08 | 116 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2014-01-07 | 118 | 118 | 116 | 116 | 6,000 | 1,160 |
| 2014-01-06 | 118 | 118 | 116 | 116 | 7,000 | 1,160 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
