9353 櫻島埠頭(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1986-12-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1986-12-24 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 1986-12-23 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1986-12-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-12-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1986-12-16 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1986-12-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1986-12-10 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1986-12-09 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1986-12-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-12-06 | 414 | 414 | 410 | 410 | 2,000 | 4,100 |
| 1986-12-05 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1986-12-04 | 420 | 420 | 410 | 410 | 5,000 | 4,100 |
| 1986-12-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-12-01 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1986-11-29 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 1986-11-28 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1986-11-26 | 400 | 400 | 391 | 391 | 3,000 | 3,910 |
| 1986-11-25 | 402 | 402 | 400 | 400 | 3,000 | 4,000 |
| 1986-11-22 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 1986-11-17 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1986-11-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-11-12 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1986-11-10 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1986-11-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1986-11-01 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1986-10-31 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1986-10-29 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1986-10-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1986-10-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1986-10-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1986-10-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-10-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-10-04 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1986-10-02 | 400 | 418 | 400 | 418 | 5,000 | 4,180 |
| 1986-10-01 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1986-09-25 | 398 | 398 | 390 | 390 | 5,000 | 3,900 |
| 1986-09-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1986-09-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1986-09-17 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1986-09-11 | 483 | 483 | 483 | 483 | 3,000 | 4,830 |
| 1986-09-10 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1986-09-09 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1986-09-08 | 447 | 450 | 447 | 450 | 8,000 | 4,500 |
| 1986-09-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1986-09-03 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1986-09-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1986-08-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1986-08-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1986-08-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1986-08-25 | 470 | 470 | 460 | 460 | 3,000 | 4,600 |
| 1986-08-23 | 450 | 460 | 450 | 460 | 9,000 | 4,600 |
| 1986-08-21 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1986-08-20 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1986-08-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1986-08-18 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 1986-08-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1986-08-14 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1986-08-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1986-08-08 | 500 | 500 | 480 | 480 | 7,000 | 4,800 |
| 1986-08-07 | 500 | 502 | 500 | 502 | 2,000 | 5,020 |
| 1986-08-05 | 500 | 510 | 495 | 495 | 12,000 | 4,950 |
| 1986-08-04 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1986-08-02 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1986-08-01 | 510 | 515 | 510 | 515 | 8,000 | 5,150 |
| 1986-07-31 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1986-07-30 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1986-07-29 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1986-07-28 | 555 | 555 | 545 | 545 | 4,000 | 5,450 |
| 1986-07-26 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1986-07-25 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
| 1986-07-24 | 531 | 534 | 525 | 530 | 14,000 | 5,300 |
| 1986-07-23 | 525 | 530 | 515 | 530 | 20,000 | 5,300 |
| 1986-07-22 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1986-07-19 | 520 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1986-07-18 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1986-07-17 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1986-07-15 | 550 | 555 | 550 | 555 | 6,000 | 5,550 |
| 1986-07-14 | 515 | 550 | 515 | 550 | 8,000 | 5,500 |
| 1986-07-10 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1986-07-09 | 572 | 575 | 572 | 575 | 5,000 | 5,750 |
| 1986-07-08 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1986-07-07 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1986-07-05 | 575 | 575 | 560 | 560 | 4,000 | 5,600 |
| 1986-07-04 | 585 | 585 | 575 | 575 | 31,000 | 5,750 |
| 1986-07-03 | 575 | 585 | 575 | 582 | 21,000 | 5,820 |
| 1986-07-02 | 585 | 585 | 575 | 575 | 14,000 | 5,750 |
| 1986-07-01 | 590 | 590 | 585 | 590 | 10,000 | 5,900 |
| 1986-06-30 | 590 | 600 | 585 | 585 | 24,000 | 5,850 |
| 1986-06-28 | 575 | 580 | 575 | 580 | 18,000 | 5,800 |
| 1986-06-27 | 575 | 580 | 575 | 575 | 25,000 | 5,750 |
| 1986-06-26 | 580 | 580 | 579 | 580 | 23,000 | 5,800 |
| 1986-06-25 | 585 | 587 | 575 | 575 | 53,000 | 5,750 |
| 1986-06-24 | 575 | 575 | 560 | 565 | 81,000 | 5,650 |
| 1986-06-23 | 610 | 620 | 600 | 610 | 117,000 | 6,100 |
| 1986-06-21 | 510 | 545 | 510 | 535 | 67,000 | 5,350 |
| 1986-06-20 | 480 | 510 | 480 | 510 | 40,000 | 5,100 |
| 1986-06-19 | 491 | 500 | 491 | 492 | 20,000 | 4,920 |
| 1986-06-18 | 510 | 510 | 490 | 490 | 17,000 | 4,900 |
| 1986-06-17 | 500 | 518 | 500 | 510 | 64,000 | 5,100 |
| 1986-06-16 | 484 | 500 | 484 | 498 | 82,000 | 4,980 |
| 1986-06-13 | 498 | 498 | 480 | 480 | 51,000 | 4,800 |
| 1986-06-12 | 490 | 491 | 479 | 480 | 108,000 | 4,800 |
| 1986-06-11 | 470 | 480 | 465 | 466 | 82,000 | 4,660 |
| 1986-06-10 | 426 | 430 | 425 | 430 | 36,000 | 4,300 |
| 1986-06-09 | 430 | 430 | 423 | 426 | 36,000 | 4,260 |
| 1986-06-07 | 414 | 423 | 414 | 423 | 6,000 | 4,230 |
| 1986-06-06 | 410 | 410 | 403 | 406 | 12,000 | 4,060 |
| 1986-06-05 | 412 | 413 | 407 | 410 | 12,000 | 4,100 |
| 1986-06-04 | 420 | 420 | 418 | 418 | 8,000 | 4,180 |
| 1986-06-03 | 405 | 406 | 400 | 406 | 7,000 | 4,060 |
| 1986-06-02 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1986-05-31 | 437 | 439 | 430 | 431 | 22,000 | 4,310 |
| 1986-05-30 | 416 | 440 | 416 | 437 | 36,000 | 4,370 |
| 1986-05-29 | 412 | 415 | 412 | 412 | 24,000 | 4,120 |
| 1986-05-28 | 405 | 411 | 405 | 410 | 17,000 | 4,100 |
| 1986-05-27 | 400 | 405 | 400 | 405 | 13,000 | 4,050 |
| 1986-05-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1986-05-24 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 1986-05-23 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1986-05-22 | 398 | 398 | 381 | 381 | 17,000 | 3,810 |
| 1986-05-21 | 388 | 398 | 388 | 395 | 21,000 | 3,950 |
| 1986-05-20 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
| 1986-05-19 | 378 | 378 | 378 | 378 | 8,000 | 3,780 |
| 1986-05-17 | 375 | 381 | 375 | 381 | 3,000 | 3,810 |
| 1986-05-16 | 376 | 376 | 375 | 375 | 10,000 | 3,750 |
| 1986-05-15 | 378 | 378 | 370 | 375 | 8,000 | 3,750 |
| 1986-05-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-05-13 | 382 | 382 | 380 | 380 | 14,000 | 3,800 |
| 1986-05-12 | 382 | 385 | 382 | 382 | 4,000 | 3,820 |
| 1986-05-09 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1986-05-08 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1986-05-07 | 388 | 398 | 388 | 398 | 7,000 | 3,980 |
| 1986-05-06 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1986-05-02 | 370 | 370 | 351 | 351 | 10,000 | 3,510 |
| 1986-05-01 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1986-04-30 | 370 | 370 | 361 | 370 | 8,000 | 3,700 |
| 1986-04-28 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1986-04-26 | 384 | 384 | 377 | 377 | 2,000 | 3,770 |
| 1986-04-25 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1986-04-22 | 385 | 385 | 377 | 377 | 9,000 | 3,770 |
| 1986-04-21 | 384 | 388 | 384 | 385 | 5,000 | 3,850 |
| 1986-04-19 | 370 | 387 | 367 | 387 | 9,000 | 3,870 |
| 1986-04-18 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1986-04-17 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1986-04-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1986-04-15 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1986-04-11 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1986-04-10 | 375 | 375 | 370 | 370 | 7,000 | 3,700 |
| 1986-04-09 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 1986-04-07 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1986-04-05 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1986-04-03 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1986-04-02 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1986-04-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1986-03-31 | 365 | 375 | 365 | 375 | 13,000 | 3,750 |
| 1986-03-29 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 1986-03-28 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1986-03-27 | 379 | 379 | 375 | 375 | 2,000 | 3,750 |
| 1986-03-26 | 384 | 385 | 384 | 385 | 6,000 | 3,850 |
| 1986-03-25 | 384 | 384 | 384 | 384 | 11,000 | 3,840 |
| 1986-03-24 | 384 | 384 | 383 | 384 | 3,000 | 3,840 |
| 1986-03-22 | 383 | 385 | 383 | 384 | 13,000 | 3,840 |
| 1986-03-20 | 398 | 398 | 395 | 395 | 2,000 | 3,950 |
| 1986-03-19 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1986-03-17 | 403 | 405 | 400 | 400 | 21,000 | 4,000 |
| 1986-03-15 | 400 | 403 | 400 | 403 | 9,000 | 4,030 |
| 1986-03-14 | 403 | 403 | 403 | 403 | 5,000 | 4,030 |
| 1986-03-13 | 410 | 410 | 401 | 408 | 21,000 | 4,080 |
| 1986-03-12 | 403 | 415 | 400 | 410 | 11,000 | 4,100 |
| 1986-03-11 | 410 | 410 | 400 | 400 | 10,000 | 4,000 |
| 1986-03-10 | 410 | 415 | 410 | 411 | 8,000 | 4,110 |
| 1986-03-07 | 391 | 401 | 391 | 400 | 13,000 | 4,000 |
| 1986-03-06 | 386 | 390 | 386 | 390 | 8,000 | 3,900 |
| 1986-03-05 | 400 | 400 | 399 | 399 | 7,000 | 3,990 |
| 1986-03-04 | 415 | 415 | 400 | 400 | 3,000 | 4,000 |
| 1986-03-03 | 405 | 415 | 405 | 415 | 5,000 | 4,150 |
| 1986-03-01 | 421 | 422 | 415 | 415 | 14,000 | 4,150 |
| 1986-02-28 | 420 | 420 | 412 | 420 | 22,000 | 4,200 |
| 1986-02-27 | 415 | 415 | 405 | 412 | 17,000 | 4,120 |
| 1986-02-26 | 396 | 420 | 396 | 417 | 31,000 | 4,170 |
| 1986-02-25 | 392 | 395 | 390 | 395 | 22,000 | 3,950 |
| 1986-02-24 | 399 | 399 | 392 | 392 | 3,000 | 3,920 |
| 1986-02-22 | 383 | 400 | 383 | 400 | 15,000 | 4,000 |
| 1986-02-21 | 420 | 420 | 380 | 380 | 67,000 | 3,800 |
| 1986-02-20 | 424 | 430 | 404 | 405 | 203,000 | 4,050 |
| 1986-02-19 | 378 | 384 | 378 | 378 | 35,000 | 3,780 |
| 1986-02-18 | 410 | 410 | 381 | 381 | 36,000 | 3,810 |
| 1986-02-17 | 395 | 400 | 380 | 400 | 65,000 | 4,000 |
| 1986-02-15 | 370 | 375 | 367 | 375 | 19,000 | 3,750 |
| 1986-02-14 | 360 | 365 | 356 | 365 | 14,000 | 3,650 |
| 1986-02-13 | 345 | 357 | 345 | 357 | 10,000 | 3,570 |
| 1986-02-12 | 340 | 340 | 340 | 340 | 22,000 | 3,400 |
| 1986-02-10 | 341 | 341 | 336 | 336 | 4,000 | 3,360 |
| 1986-02-07 | 350 | 350 | 341 | 341 | 10,000 | 3,410 |
| 1986-02-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1986-02-04 | 342 | 343 | 342 | 343 | 2,000 | 3,430 |
| 1986-02-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1986-01-31 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1986-01-30 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1986-01-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1986-01-27 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1986-01-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1986-01-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1986-01-22 | 343 | 343 | 340 | 340 | 2,000 | 3,400 |
| 1986-01-21 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1986-01-17 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 1986-01-16 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1986-01-14 | 350 | 350 | 344 | 344 | 4,000 | 3,440 |
| 1986-01-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1986-01-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1986-01-09 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1986-01-06 | 352 | 352 | 350 | 350 | 8,000 | 3,500 |
| 1986-01-04 | 360 | 365 | 360 | 364 | 4,000 | 3,640 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
