9353 櫻島埠頭(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,580 | 1,580 | 1,580 | 1,580 | 700 | 1,580 |
| 2024-11-20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2024-11-19 | 1,553 | 1,600 | 1,553 | 1,586 | 3,600 | 1,586 |
| 2024-11-18 | 1,560 | 1,570 | 1,551 | 1,551 | 500 | 1,551 |
| 2024-11-15 | 1,573 | 1,573 | 1,553 | 1,553 | 500 | 1,553 |
| 2024-11-14 | - | - | - | 1,573 | - | 1,573 |
| 2024-11-13 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2024-11-12 | 1,560 | 1,575 | 1,560 | 1,575 | 700 | 1,575 |
| 2024-11-11 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 1,560 |
| 2024-11-08 | 1,570 | 1,580 | 1,569 | 1,580 | 400 | 1,580 |
| 2024-11-07 | 1,565 | 1,590 | 1,565 | 1,574 | 1,100 | 1,574 |
| 2024-11-06 | 1,558 | 1,589 | 1,555 | 1,563 | 3,600 | 1,563 |
| 2024-11-05 | 1,553 | 1,569 | 1,553 | 1,564 | 1,200 | 1,564 |
| 2024-11-01 | 1,559 | 1,569 | 1,550 | 1,553 | 2,100 | 1,553 |
| 2024-10-31 | 1,560 | 1,573 | 1,555 | 1,559 | 1,800 | 1,559 |
| 2024-10-30 | 1,564 | 1,570 | 1,559 | 1,559 | 2,000 | 1,559 |
| 2024-10-29 | 1,575 | 1,589 | 1,570 | 1,570 | 2,600 | 1,570 |
| 2024-10-28 | 1,570 | 1,594 | 1,550 | 1,594 | 3,700 | 1,594 |
| 2024-10-25 | 1,580 | 1,604 | 1,552 | 1,585 | 8,200 | 1,585 |
| 2024-10-24 | 1,562 | 1,585 | 1,552 | 1,585 | 2,900 | 1,585 |
| 2024-10-23 | 1,566 | 1,578 | 1,562 | 1,570 | 2,300 | 1,570 |
| 2024-10-22 | 1,590 | 1,590 | 1,562 | 1,570 | 7,100 | 1,570 |
| 2024-10-21 | 1,605 | 1,605 | 1,582 | 1,584 | 1,700 | 1,584 |
| 2024-10-18 | 1,609 | 1,609 | 1,589 | 1,597 | 3,500 | 1,597 |
| 2024-10-17 | 1,592 | 1,610 | 1,590 | 1,610 | 1,600 | 1,610 |
| 2024-10-16 | 1,585 | 1,604 | 1,582 | 1,590 | 6,300 | 1,590 |
| 2024-10-15 | 1,605 | 1,607 | 1,584 | 1,585 | 2,000 | 1,585 |
| 2024-10-11 | 1,615 | 1,631 | 1,572 | 1,580 | 8,800 | 1,580 |
| 2024-10-10 | 1,628 | 1,631 | 1,610 | 1,610 | 4,400 | 1,610 |
| 2024-10-09 | 1,627 | 1,650 | 1,623 | 1,646 | 3,600 | 1,646 |
| 2024-10-08 | 1,653 | 1,653 | 1,625 | 1,632 | 4,900 | 1,632 |
| 2024-10-07 | 1,660 | 1,670 | 1,650 | 1,650 | 6,000 | 1,650 |
| 2024-10-04 | 1,638 | 1,656 | 1,638 | 1,656 | 1,800 | 1,656 |
| 2024-10-03 | 1,626 | 1,655 | 1,625 | 1,635 | 3,600 | 1,635 |
| 2024-10-02 | 1,665 | 1,665 | 1,625 | 1,625 | 1,900 | 1,625 |
| 2024-10-01 | 1,629 | 1,649 | 1,629 | 1,632 | 1,900 | 1,632 |
| 2024-09-30 | 1,619 | 1,635 | 1,608 | 1,634 | 5,500 | 1,634 |
| 2024-09-27 | 1,690 | 1,690 | 1,647 | 1,650 | 4,900 | 1,650 |
| 2024-09-26 | 1,650 | 1,675 | 1,650 | 1,659 | 3,500 | 1,659 |
| 2024-09-25 | 1,637 | 1,658 | 1,625 | 1,642 | 7,900 | 1,642 |
| 2024-09-24 | 1,631 | 1,641 | 1,626 | 1,626 | 7,600 | 1,626 |
| 2024-09-20 | 1,665 | 1,667 | 1,625 | 1,628 | 9,200 | 1,628 |
| 2024-09-19 | 1,625 | 1,656 | 1,625 | 1,651 | 5,900 | 1,651 |
| 2024-09-18 | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 | 1,638 |
| 2024-09-17 | 1,665 | 1,699 | 1,580 | 1,596 | 44,800 | 1,596 |
| 2024-09-13 | 1,725 | 1,745 | 1,643 | 1,660 | 68,500 | 1,660 |
| 2024-09-12 | 1,802 | 1,871 | 1,721 | 1,748 | 149,200 | 1,748 |
| 2024-09-11 | 2,127 | 2,219 | 1,769 | 1,785 | 502,200 | 1,785 |
| 2024-09-10 | 2,119 | 2,469 | 2,038 | 2,090 | 1,916,600 | 2,090 |
| 2024-09-09 | 1,894 | 2,069 | 1,805 | 2,069 | 155,700 | 2,069 |
| 2024-09-06 | 1,672 | 1,737 | 1,667 | 1,669 | 1,000 | 1,669 |
| 2024-09-05 | 1,683 | 1,683 | 1,675 | 1,675 | 800 | 1,675 |
| 2024-09-04 | 1,676 | 1,701 | 1,676 | 1,690 | 2,000 | 1,690 |
| 2024-09-03 | 1,681 | 1,750 | 1,681 | 1,687 | 2,200 | 1,687 |
| 2024-09-02 | 1,713 | 1,713 | 1,687 | 1,687 | 700 | 1,687 |
| 2024-08-30 | 1,713 | 1,740 | 1,713 | 1,719 | 800 | 1,719 |
| 2024-08-29 | 1,683 | 1,750 | 1,680 | 1,750 | 800 | 1,750 |
| 2024-08-28 | 1,687 | 1,727 | 1,687 | 1,689 | 1,400 | 1,689 |
| 2024-08-27 | 1,670 | 1,722 | 1,670 | 1,708 | 1,200 | 1,708 |
| 2024-08-26 | 1,677 | 1,681 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2024-08-23 | 1,726 | 1,726 | 1,681 | 1,685 | 2,200 | 1,685 |
| 2024-08-22 | 1,690 | 1,700 | 1,688 | 1,700 | 600 | 1,700 |
| 2024-08-21 | 1,652 | 1,705 | 1,652 | 1,700 | 1,400 | 1,700 |
| 2024-08-20 | 1,623 | 1,689 | 1,623 | 1,664 | 2,300 | 1,664 |
| 2024-08-19 | 1,670 | 1,670 | 1,654 | 1,654 | 400 | 1,654 |
| 2024-08-16 | 1,706 | 1,706 | 1,650 | 1,652 | 1,300 | 1,652 |
| 2024-08-15 | 1,685 | 1,685 | 1,680 | 1,680 | 400 | 1,680 |
| 2024-08-14 | 1,681 | 1,700 | 1,681 | 1,700 | 1,000 | 1,700 |
| 2024-08-13 | 1,701 | 1,708 | 1,680 | 1,685 | 2,100 | 1,685 |
| 2024-08-09 | 1,617 | 1,700 | 1,614 | 1,635 | 2,600 | 1,635 |
| 2024-08-08 | 1,480 | 1,545 | 1,450 | 1,505 | 1,100 | 1,505 |
| 2024-08-07 | 1,371 | 1,505 | 1,371 | 1,450 | 2,700 | 1,450 |
| 2024-08-06 | 1,316 | 1,457 | 1,316 | 1,365 | 2,600 | 1,365 |
| 2024-08-05 | 1,615 | 1,615 | 1,311 | 1,311 | 2,400 | 1,311 |
| 2024-08-02 | 1,733 | 1,733 | 1,650 | 1,650 | 4,800 | 1,650 |
| 2024-08-01 | 1,820 | 1,854 | 1,735 | 1,736 | 8,200 | 1,736 |
| 2024-07-31 | 1,821 | 1,854 | 1,821 | 1,854 | 700 | 1,854 |
| 2024-07-30 | 1,838 | 1,867 | 1,838 | 1,842 | 800 | 1,842 |
| 2024-07-29 | 1,847 | 1,864 | 1,834 | 1,864 | 1,100 | 1,864 |
| 2024-07-26 | 1,825 | 1,880 | 1,825 | 1,880 | 1,600 | 1,880 |
| 2024-07-25 | 1,856 | 1,889 | 1,824 | 1,864 | 2,400 | 1,864 |
| 2024-07-24 | 1,845 | 1,860 | 1,823 | 1,823 | 600 | 1,823 |
| 2024-07-23 | 1,844 | 1,884 | 1,844 | 1,845 | 2,800 | 1,845 |
| 2024-07-22 | 1,852 | 1,888 | 1,850 | 1,851 | 1,600 | 1,851 |
| 2024-07-19 | 1,854 | 1,869 | 1,854 | 1,855 | 1,000 | 1,855 |
| 2024-07-18 | 1,851 | 1,891 | 1,851 | 1,872 | 1,100 | 1,872 |
| 2024-07-17 | 1,851 | 1,851 | 1,851 | 1,851 | 900 | 1,851 |
| 2024-07-16 | 1,929 | 1,929 | 1,850 | 1,860 | 2,300 | 1,860 |
| 2024-07-12 | 1,841 | 1,889 | 1,841 | 1,849 | 1,900 | 1,849 |
| 2024-07-11 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
| 2024-07-10 | - | - | - | 1,861 | - | 1,861 |
| 2024-07-09 | 1,878 | 1,878 | 1,861 | 1,861 | 200 | 1,861 |
| 2024-07-08 | 1,851 | 1,879 | 1,851 | 1,879 | 200 | 1,879 |
| 2024-07-05 | 1,870 | 1,890 | 1,870 | 1,890 | 1,000 | 1,890 |
| 2024-07-04 | - | - | - | 1,858 | - | 1,858 |
| 2024-07-03 | 1,845 | 1,865 | 1,845 | 1,858 | 2,100 | 1,858 |
| 2024-07-02 | 1,870 | 1,870 | 1,850 | 1,850 | 400 | 1,850 |
| 2024-07-01 | 1,882 | 1,882 | 1,880 | 1,880 | 200 | 1,880 |
| 2024-06-28 | 1,886 | 1,886 | 1,846 | 1,882 | 500 | 1,882 |
| 2024-06-27 | 1,856 | 1,886 | 1,856 | 1,886 | 300 | 1,886 |
| 2024-06-26 | 1,850 | 1,850 | 1,831 | 1,836 | 2,000 | 1,836 |
| 2024-06-25 | 1,896 | 1,896 | 1,850 | 1,851 | 2,600 | 1,851 |
| 2024-06-24 | 1,857 | 1,896 | 1,857 | 1,896 | 400 | 1,896 |
| 2024-06-21 | 1,878 | 1,878 | 1,855 | 1,857 | 1,100 | 1,857 |
| 2024-06-20 | 1,847 | 1,880 | 1,818 | 1,880 | 3,400 | 1,880 |
| 2024-06-19 | 1,899 | 1,899 | 1,880 | 1,887 | 2,400 | 1,887 |
| 2024-06-18 | 1,898 | 1,922 | 1,864 | 1,890 | 5,000 | 1,890 |
| 2024-06-17 | - | - | - | 1,900 | - | 1,900 |
| 2024-06-14 | 1,865 | 1,900 | 1,865 | 1,900 | 2,200 | 1,900 |
| 2024-06-13 | 1,850 | 1,890 | 1,850 | 1,890 | 1,800 | 1,890 |
| 2024-06-12 | 1,877 | 1,877 | 1,858 | 1,858 | 1,400 | 1,858 |
| 2024-06-11 | 1,857 | 1,920 | 1,857 | 1,901 | 5,400 | 1,901 |
| 2024-06-10 | 1,914 | 1,914 | 1,831 | 1,877 | 4,400 | 1,877 |
| 2024-06-07 | 1,920 | 1,930 | 1,850 | 1,908 | 6,800 | 1,908 |
| 2024-06-06 | 1,799 | 2,039 | 1,799 | 1,960 | 46,300 | 1,960 |
| 2024-06-05 | 1,790 | 1,795 | 1,761 | 1,787 | 1,600 | 1,787 |
| 2024-06-04 | 1,780 | 1,798 | 1,780 | 1,798 | 700 | 1,798 |
| 2024-06-03 | 1,790 | 1,815 | 1,781 | 1,781 | 400 | 1,781 |
| 2024-05-31 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2024-05-30 | 1,742 | 1,780 | 1,742 | 1,780 | 3,000 | 1,780 |
| 2024-05-29 | 1,760 | 1,763 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2024-05-28 | 1,761 | 1,761 | 1,751 | 1,752 | 700 | 1,752 |
| 2024-05-27 | 1,761 | 1,761 | 1,760 | 1,760 | 200 | 1,760 |
| 2024-05-24 | 1,770 | 1,777 | 1,769 | 1,776 | 1,800 | 1,776 |
| 2024-05-23 | 1,745 | 1,745 | 1,745 | 1,745 | 600 | 1,745 |
| 2024-05-22 | 1,745 | 1,745 | 1,734 | 1,735 | 2,500 | 1,735 |
| 2024-05-21 | 1,765 | 1,767 | 1,765 | 1,767 | 200 | 1,767 |
| 2024-05-20 | 1,734 | 1,781 | 1,734 | 1,781 | 1,900 | 1,781 |
| 2024-05-17 | 1,685 | 1,734 | 1,685 | 1,730 | 3,400 | 1,730 |
| 2024-05-16 | 1,740 | 1,740 | 1,676 | 1,695 | 5,100 | 1,695 |
| 2024-05-15 | 1,741 | 1,771 | 1,731 | 1,766 | 1,800 | 1,766 |
| 2024-05-14 | 1,783 | 1,800 | 1,749 | 1,751 | 4,800 | 1,751 |
| 2024-05-13 | 1,816 | 1,816 | 1,816 | 1,816 | 300 | 1,816 |
| 2024-05-10 | 1,800 | 1,800 | 1,781 | 1,787 | 1,400 | 1,787 |
| 2024-05-09 | 1,782 | 1,799 | 1,782 | 1,799 | 400 | 1,799 |
| 2024-05-08 | 1,792 | 1,792 | 1,782 | 1,782 | 1,400 | 1,782 |
| 2024-05-07 | 1,800 | 1,801 | 1,800 | 1,801 | 900 | 1,801 |
| 2024-05-02 | 1,811 | 1,811 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-05-01 | 1,828 | 1,828 | 1,802 | 1,811 | 300 | 1,811 |
| 2024-04-30 | 1,840 | 1,858 | 1,800 | 1,820 | 9,500 | 1,820 |
| 2024-04-26 | 1,817 | 1,857 | 1,793 | 1,857 | 11,300 | 1,857 |
| 2024-04-25 | 1,826 | 1,826 | 1,819 | 1,820 | 600 | 1,820 |
| 2024-04-24 | 1,834 | 1,834 | 1,792 | 1,809 | 2,700 | 1,809 |
| 2024-04-23 | 1,856 | 1,856 | 1,834 | 1,834 | 1,000 | 1,834 |
| 2024-04-22 | 1,825 | 1,859 | 1,820 | 1,859 | 400 | 1,859 |
| 2024-04-19 | 1,824 | 1,825 | 1,824 | 1,825 | 200 | 1,825 |
| 2024-04-18 | - | - | - | 1,815 | - | 1,815 |
| 2024-04-17 | 1,814 | 1,815 | 1,812 | 1,815 | 500 | 1,815 |
| 2024-04-16 | 1,825 | 1,826 | 1,760 | 1,814 | 4,500 | 1,814 |
| 2024-04-15 | 1,840 | 1,840 | 1,825 | 1,825 | 1,800 | 1,825 |
| 2024-04-12 | 1,836 | 1,859 | 1,836 | 1,840 | 700 | 1,840 |
| 2024-04-11 | 1,826 | 1,855 | 1,826 | 1,855 | 300 | 1,855 |
| 2024-04-10 | 1,891 | 1,891 | 1,828 | 1,828 | 2,500 | 1,828 |
| 2024-04-09 | 1,855 | 1,856 | 1,853 | 1,853 | 1,500 | 1,853 |
| 2024-04-08 | 1,855 | 1,860 | 1,844 | 1,854 | 2,100 | 1,854 |
| 2024-04-05 | 1,845 | 1,855 | 1,830 | 1,855 | 1,400 | 1,855 |
| 2024-04-04 | 1,833 | 1,854 | 1,833 | 1,850 | 400 | 1,850 |
| 2024-04-03 | 1,855 | 1,855 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-04-02 | 1,899 | 1,899 | 1,833 | 1,859 | 5,100 | 1,859 |
| 2024-04-01 | 1,883 | 1,883 | 1,802 | 1,861 | 2,300 | 1,861 |
| 2024-03-29 | 1,890 | 1,890 | 1,843 | 1,843 | 1,000 | 1,843 |
| 2024-03-28 | 1,801 | 1,859 | 1,801 | 1,850 | 400 | 1,850 |
| 2024-03-27 | 1,860 | 1,860 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-03-26 | 1,859 | 1,874 | 1,840 | 1,874 | 2,800 | 1,874 |
| 2024-03-25 | 1,845 | 1,875 | 1,835 | 1,845 | 4,600 | 1,845 |
| 2024-03-22 | 1,876 | 1,876 | 1,835 | 1,845 | 2,100 | 1,845 |
| 2024-03-21 | 1,834 | 1,853 | 1,827 | 1,840 | 1,200 | 1,840 |
| 2024-03-19 | 1,852 | 1,852 | 1,834 | 1,834 | 4,200 | 1,834 |
| 2024-03-18 | 1,852 | 1,860 | 1,821 | 1,860 | 2,600 | 1,860 |
| 2024-03-15 | 1,829 | 1,842 | 1,819 | 1,842 | 2,800 | 1,842 |
| 2024-03-14 | 1,810 | 1,819 | 1,810 | 1,819 | 600 | 1,819 |
| 2024-03-13 | 1,849 | 1,849 | 1,809 | 1,830 | 800 | 1,830 |
| 2024-03-12 | 1,819 | 1,852 | 1,819 | 1,850 | 1,400 | 1,850 |
| 2024-03-11 | 1,830 | 1,830 | 1,752 | 1,819 | 2,300 | 1,819 |
| 2024-03-08 | 1,842 | 1,857 | 1,842 | 1,846 | 800 | 1,846 |
| 2024-03-07 | 1,845 | 1,873 | 1,840 | 1,857 | 3,000 | 1,857 |
| 2024-03-06 | 1,884 | 1,884 | 1,870 | 1,870 | 200 | 1,870 |
| 2024-03-05 | 1,858 | 1,875 | 1,858 | 1,875 | 800 | 1,875 |
| 2024-03-04 | 1,852 | 1,858 | 1,846 | 1,858 | 1,800 | 1,858 |
| 2024-03-01 | 1,851 | 1,867 | 1,851 | 1,851 | 4,300 | 1,851 |
| 2024-02-29 | 1,855 | 1,855 | 1,842 | 1,851 | 1,100 | 1,851 |
| 2024-02-28 | 1,853 | 1,872 | 1,853 | 1,855 | 2,800 | 1,855 |
| 2024-02-27 | 1,860 | 1,860 | 1,852 | 1,852 | 1,500 | 1,852 |
| 2024-02-26 | 1,860 | 1,872 | 1,851 | 1,852 | 19,800 | 1,852 |
| 2024-02-22 | 1,887 | 1,887 | 1,860 | 1,861 | 1,800 | 1,861 |
| 2024-02-21 | 1,846 | 1,860 | 1,846 | 1,858 | 1,200 | 1,858 |
| 2024-02-20 | 1,889 | 1,890 | 1,874 | 1,874 | 1,000 | 1,874 |
| 2024-02-19 | 1,861 | 1,896 | 1,861 | 1,889 | 1,900 | 1,889 |
| 2024-02-16 | 1,875 | 1,916 | 1,857 | 1,860 | 2,900 | 1,860 |
| 2024-02-15 | 1,860 | 1,863 | 1,850 | 1,863 | 1,900 | 1,863 |
| 2024-02-14 | 1,855 | 1,861 | 1,840 | 1,860 | 1,600 | 1,860 |
| 2024-02-13 | 1,845 | 1,875 | 1,836 | 1,856 | 2,900 | 1,856 |
| 2024-02-09 | 1,883 | 1,883 | 1,865 | 1,865 | 2,100 | 1,865 |
| 2024-02-08 | 1,888 | 1,890 | 1,883 | 1,883 | 1,200 | 1,883 |
| 2024-02-07 | 1,882 | 1,897 | 1,881 | 1,897 | 2,800 | 1,897 |
| 2024-02-06 | 1,902 | 1,906 | 1,882 | 1,906 | 4,900 | 1,906 |
| 2024-02-05 | 1,915 | 1,920 | 1,903 | 1,908 | 3,100 | 1,908 |
| 2024-02-02 | 1,935 | 1,935 | 1,918 | 1,920 | 3,000 | 1,920 |
| 2024-02-01 | 1,921 | 1,987 | 1,921 | 1,945 | 5,700 | 1,945 |
| 2024-01-31 | 1,921 | 1,940 | 1,921 | 1,929 | 3,100 | 1,929 |
| 2024-01-30 | 1,944 | 1,962 | 1,925 | 1,930 | 9,000 | 1,930 |
| 2024-01-29 | 1,950 | 1,960 | 1,910 | 1,945 | 37,100 | 1,945 |
| 2024-01-26 | 2,018 | 2,100 | 1,981 | 2,082 | 27,900 | 2,082 |
| 2024-01-25 | 2,020 | 2,020 | 1,969 | 2,003 | 10,000 | 2,003 |
| 2024-01-24 | 1,990 | 2,020 | 1,935 | 1,980 | 8,200 | 1,980 |
| 2024-01-23 | 1,948 | 1,988 | 1,937 | 1,977 | 8,300 | 1,977 |
| 2024-01-22 | 1,913 | 1,954 | 1,901 | 1,954 | 9,000 | 1,954 |
| 2024-01-19 | 1,893 | 1,915 | 1,893 | 1,910 | 1,600 | 1,910 |
| 2024-01-18 | 1,905 | 1,925 | 1,892 | 1,892 | 1,600 | 1,892 |
| 2024-01-17 | 1,911 | 1,921 | 1,886 | 1,905 | 3,300 | 1,905 |
| 2024-01-16 | 1,931 | 1,950 | 1,890 | 1,893 | 4,200 | 1,893 |
| 2024-01-15 | 1,881 | 1,954 | 1,880 | 1,921 | 6,700 | 1,921 |
| 2024-01-12 | 1,886 | 1,905 | 1,862 | 1,872 | 3,200 | 1,872 |
| 2024-01-11 | 1,878 | 1,905 | 1,875 | 1,892 | 2,800 | 1,892 |
| 2024-01-10 | 1,860 | 1,877 | 1,858 | 1,876 | 1,000 | 1,876 |
| 2024-01-09 | 1,874 | 1,898 | 1,857 | 1,877 | 2,400 | 1,877 |
| 2024-01-05 | 1,887 | 1,970 | 1,855 | 1,855 | 7,300 | 1,855 |
| 2024-01-04 | 1,874 | 1,874 | 1,847 | 1,855 | 3,300 | 1,855 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
