9353 櫻島埠頭(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1987-12-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-12-22 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1987-12-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-12-17 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-12-16 | 436 | 436 | 410 | 410 | 3,000 | 4,100 |
| 1987-12-11 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1987-12-08 | 440 | 440 | 430 | 430 | 2,000 | 4,300 |
| 1987-12-07 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1987-12-03 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1987-12-02 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1987-11-28 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1987-11-26 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1987-11-25 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1987-11-19 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1987-11-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1987-11-12 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-11-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1987-11-06 | 460 | 460 | 455 | 455 | 3,000 | 4,550 |
| 1987-11-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1987-10-31 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-10-30 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-10-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1987-10-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1987-10-27 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1987-10-26 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1987-10-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-10-21 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1987-10-20 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1987-10-16 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 1987-10-15 | 495 | 495 | 490 | 490 | 4,000 | 4,900 |
| 1987-10-13 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1987-10-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1987-10-09 | 471 | 471 | 460 | 460 | 9,000 | 4,600 |
| 1987-10-08 | 495 | 495 | 490 | 490 | 9,000 | 4,900 |
| 1987-10-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1987-09-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-09-29 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1987-09-28 | 475 | 475 | 460 | 460 | 2,000 | 4,600 |
| 1987-09-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-09-25 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1987-09-22 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1987-09-21 | 497 | 497 | 497 | 497 | 5,000 | 4,970 |
| 1987-09-18 | 499 | 500 | 499 | 500 | 13,000 | 5,000 |
| 1987-09-17 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-09-09 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-09-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-09-05 | 510 | 510 | 490 | 490 | 4,000 | 4,900 |
| 1987-09-04 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 1987-09-03 | 510 | 520 | 510 | 515 | 8,000 | 5,150 |
| 1987-09-02 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1987-09-01 | 490 | 491 | 490 | 490 | 7,000 | 4,900 |
| 1987-08-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1987-08-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1987-08-26 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 1987-08-25 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1987-08-24 | 464 | 470 | 464 | 470 | 4,000 | 4,700 |
| 1987-08-11 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1987-08-10 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-08-05 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 1987-08-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-08-03 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1987-08-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1987-07-30 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1987-07-25 | 480 | 480 | 476 | 476 | 3,000 | 4,760 |
| 1987-07-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1987-07-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-07-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-07-16 | 475 | 475 | 471 | 471 | 2,000 | 4,710 |
| 1987-07-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1987-07-09 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-07-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-07-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-07-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-06-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-06-29 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1987-06-27 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1987-06-26 | 469 | 470 | 469 | 470 | 7,000 | 4,700 |
| 1987-06-25 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-06-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-06-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1987-06-19 | 492 | 492 | 480 | 480 | 2,000 | 4,800 |
| 1987-06-18 | 500 | 500 | 491 | 491 | 2,000 | 4,910 |
| 1987-06-17 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-06-16 | 520 | 520 | 500 | 500 | 5,000 | 5,000 |
| 1987-06-15 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1987-06-12 | 546 | 546 | 515 | 515 | 4,000 | 5,150 |
| 1987-06-11 | 533 | 543 | 511 | 543 | 38,000 | 5,430 |
| 1987-06-10 | 485 | 523 | 485 | 523 | 33,000 | 5,230 |
| 1987-06-09 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 1987-06-08 | 480 | 480 | 476 | 480 | 9,000 | 4,800 |
| 1987-06-06 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1987-06-04 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1987-06-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1987-06-02 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1987-06-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1987-05-29 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1987-05-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1987-05-27 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1987-05-25 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1987-05-22 | 460 | 460 | 451 | 451 | 3,000 | 4,510 |
| 1987-05-19 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1987-05-15 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1987-05-13 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-05-12 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1987-05-11 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-05-08 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1987-04-30 | 490 | 490 | 465 | 465 | 2,000 | 4,650 |
| 1987-04-27 | 490 | 492 | 490 | 490 | 3,000 | 4,900 |
| 1987-04-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-04-24 | 505 | 505 | 499 | 500 | 13,000 | 5,000 |
| 1987-04-23 | 500 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1987-04-22 | 505 | 510 | 499 | 499 | 6,000 | 4,990 |
| 1987-04-21 | 499 | 500 | 499 | 499 | 5,000 | 4,990 |
| 1987-04-20 | 480 | 499 | 480 | 499 | 10,000 | 4,990 |
| 1987-04-17 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1987-04-16 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1987-04-14 | 486 | 489 | 480 | 489 | 6,000 | 4,890 |
| 1987-04-13 | 480 | 495 | 480 | 495 | 6,000 | 4,950 |
| 1987-04-10 | 460 | 480 | 460 | 480 | 8,000 | 4,800 |
| 1987-04-09 | 450 | 465 | 450 | 465 | 2,000 | 4,650 |
| 1987-04-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-04-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1987-04-02 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1987-04-01 | 448 | 448 | 448 | 448 | 11,000 | 4,480 |
| 1987-03-31 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 1987-03-30 | 450 | 450 | 448 | 448 | 11,000 | 4,480 |
| 1987-03-27 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-03-26 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1987-03-25 | 451 | 451 | 450 | 450 | 11,000 | 4,500 |
| 1987-03-24 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1987-03-23 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1987-03-19 | 470 | 470 | 468 | 468 | 5,000 | 4,680 |
| 1987-03-18 | 450 | 470 | 450 | 470 | 4,000 | 4,700 |
| 1987-03-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1987-03-02 | 420 | 420 | 397 | 397 | 5,000 | 3,970 |
| 1987-02-25 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1987-02-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1987-02-23 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1987-02-19 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1987-02-17 | 450 | 450 | 450 | 450 | 21,000 | 4,500 |
| 1987-02-16 | 470 | 475 | 470 | 475 | 7,000 | 4,750 |
| 1987-02-12 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1987-02-06 | 480 | 490 | 480 | 490 | 3,000 | 4,900 |
| 1987-02-05 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1987-02-04 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1987-02-03 | 471 | 471 | 471 | 471 | 6,000 | 4,710 |
| 1987-01-31 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1987-01-30 | 440 | 440 | 439 | 439 | 3,000 | 4,390 |
| 1987-01-29 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1987-01-28 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1987-01-27 | 410 | 417 | 410 | 417 | 3,000 | 4,170 |
| 1987-01-26 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-01-24 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 1987-01-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1987-01-20 | 400 | 400 | 380 | 380 | 3,000 | 3,800 |
| 1987-01-19 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1987-01-16 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1987-01-12 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1987-01-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1987-01-06 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
