9353 櫻島埠頭(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 590 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1988-12-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1988-12-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1988-12-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1988-12-14 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1988-12-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1988-12-12 | 599 | 600 | 599 | 600 | 5,000 | 6,000 |
| 1988-12-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1988-12-08 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1988-12-06 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1988-12-03 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1988-12-02 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1988-12-01 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1988-11-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1988-11-29 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1988-11-28 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1988-11-25 | 563 | 563 | 560 | 562 | 21,000 | 5,620 |
| 1988-11-24 | 570 | 570 | 561 | 561 | 10,000 | 5,610 |
| 1988-11-22 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1988-11-21 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1988-11-16 | 569 | 572 | 569 | 572 | 2,000 | 5,720 |
| 1988-11-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1988-11-04 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1988-11-01 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1988-10-31 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1988-10-28 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1988-10-27 | 530 | 532 | 530 | 532 | 2,000 | 5,320 |
| 1988-10-26 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1988-10-25 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1988-10-24 | 530 | 530 | 520 | 520 | 10,000 | 5,200 |
| 1988-10-20 | 532 | 533 | 532 | 533 | 6,000 | 5,330 |
| 1988-10-19 | 530 | 539 | 530 | 530 | 7,000 | 5,300 |
| 1988-10-18 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1988-10-17 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 1988-10-13 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1988-10-04 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1988-10-03 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1988-10-01 | 536 | 536 | 532 | 532 | 2,000 | 5,320 |
| 1988-09-30 | 535 | 535 | 532 | 532 | 4,000 | 5,320 |
| 1988-09-29 | 532 | 533 | 532 | 533 | 6,000 | 5,330 |
| 1988-09-27 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1988-09-24 | 540 | 540 | 536 | 536 | 2,000 | 5,360 |
| 1988-09-22 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1988-09-21 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1988-09-19 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1988-09-16 | 560 | 570 | 560 | 570 | 4,000 | 5,700 |
| 1988-09-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1988-09-12 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1988-09-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1988-09-02 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1988-09-01 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1988-08-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1988-08-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1988-08-23 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1988-08-19 | 580 | 600 | 580 | 600 | 5,000 | 6,000 |
| 1988-08-18 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1988-08-17 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1988-08-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1988-08-10 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1988-08-09 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1988-08-08 | 622 | 622 | 622 | 622 | 5,000 | 6,220 |
| 1988-08-06 | 620 | 622 | 620 | 622 | 4,000 | 6,220 |
| 1988-07-29 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1988-07-25 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1988-07-23 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1988-07-21 | 660 | 660 | 645 | 645 | 2,000 | 6,450 |
| 1988-07-19 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1988-07-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1988-07-15 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1988-07-14 | 690 | 690 | 680 | 680 | 3,000 | 6,800 |
| 1988-07-13 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1988-07-12 | 680 | 690 | 680 | 690 | 5,000 | 6,900 |
| 1988-07-11 | 680 | 680 | 665 | 665 | 4,000 | 6,650 |
| 1988-07-07 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1988-07-05 | 685 | 685 | 680 | 680 | 2,000 | 6,800 |
| 1988-07-04 | 694 | 695 | 680 | 680 | 6,000 | 6,800 |
| 1988-07-02 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1988-07-01 | 725 | 725 | 710 | 710 | 6,000 | 7,100 |
| 1988-06-29 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1988-06-28 | 730 | 745 | 730 | 745 | 2,000 | 7,450 |
| 1988-06-27 | 745 | 750 | 745 | 750 | 8,000 | 7,500 |
| 1988-06-25 | 740 | 741 | 730 | 730 | 11,000 | 7,300 |
| 1988-06-24 | 740 | 740 | 725 | 725 | 6,000 | 7,250 |
| 1988-06-22 | 750 | 750 | 740 | 740 | 3,000 | 7,400 |
| 1988-06-20 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1988-06-17 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1988-06-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1988-06-15 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1988-06-14 | 760 | 765 | 760 | 760 | 9,000 | 7,600 |
| 1988-06-10 | 770 | 770 | 760 | 760 | 2,000 | 7,600 |
| 1988-06-09 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1988-06-08 | 780 | 780 | 760 | 760 | 3,000 | 7,600 |
| 1988-06-07 | 780 | 780 | 780 | 780 | 7,000 | 7,800 |
| 1988-06-06 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1988-06-03 | 760 | 760 | 755 | 755 | 8,000 | 7,550 |
| 1988-06-02 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1988-06-01 | 785 | 785 | 770 | 770 | 14,000 | 7,700 |
| 1988-05-31 | 780 | 785 | 780 | 785 | 12,000 | 7,850 |
| 1988-05-30 | 780 | 790 | 780 | 790 | 6,000 | 7,900 |
| 1988-05-28 | 755 | 790 | 755 | 790 | 19,000 | 7,900 |
| 1988-05-27 | 798 | 800 | 770 | 770 | 35,000 | 7,700 |
| 1988-05-26 | 785 | 785 | 770 | 780 | 38,000 | 7,800 |
| 1988-05-25 | 800 | 800 | 755 | 755 | 29,000 | 7,550 |
| 1988-05-24 | 780 | 810 | 775 | 800 | 50,000 | 8,000 |
| 1988-05-23 | 740 | 780 | 740 | 775 | 44,000 | 7,750 |
| 1988-05-20 | 725 | 740 | 715 | 740 | 48,000 | 7,400 |
| 1988-05-19 | 700 | 710 | 700 | 710 | 28,000 | 7,100 |
| 1988-05-18 | 710 | 710 | 705 | 710 | 21,000 | 7,100 |
| 1988-05-17 | 680 | 700 | 680 | 700 | 33,000 | 7,000 |
| 1988-05-16 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1988-05-13 | 670 | 671 | 670 | 671 | 3,000 | 6,710 |
| 1988-05-11 | 670 | 670 | 665 | 670 | 12,000 | 6,700 |
| 1988-05-10 | 652 | 660 | 652 | 660 | 7,000 | 6,600 |
| 1988-05-09 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1988-05-06 | 660 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1988-05-02 | 670 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1988-04-30 | 670 | 670 | 650 | 650 | 6,000 | 6,500 |
| 1988-04-27 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1988-04-26 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1988-04-25 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1988-04-22 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1988-04-20 | 636 | 636 | 630 | 630 | 9,000 | 6,300 |
| 1988-04-18 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1988-04-14 | 635 | 635 | 630 | 630 | 5,000 | 6,300 |
| 1988-04-13 | 645 | 645 | 630 | 640 | 11,000 | 6,400 |
| 1988-04-12 | 650 | 650 | 640 | 650 | 13,000 | 6,500 |
| 1988-04-11 | 653 | 653 | 650 | 650 | 11,000 | 6,500 |
| 1988-04-08 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1988-04-07 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1988-04-06 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1988-04-05 | 650 | 650 | 640 | 650 | 6,000 | 6,500 |
| 1988-04-04 | 645 | 650 | 645 | 650 | 4,000 | 6,500 |
| 1988-04-02 | 650 | 650 | 645 | 650 | 5,000 | 6,500 |
| 1988-04-01 | 670 | 670 | 650 | 650 | 10,000 | 6,500 |
| 1988-03-31 | 675 | 675 | 670 | 670 | 4,000 | 6,700 |
| 1988-03-30 | 679 | 679 | 675 | 675 | 5,000 | 6,750 |
| 1988-03-29 | 660 | 679 | 660 | 679 | 5,000 | 6,790 |
| 1988-03-28 | 625 | 650 | 625 | 650 | 20,000 | 6,500 |
| 1988-03-26 | 685 | 685 | 680 | 680 | 3,000 | 6,800 |
| 1988-03-25 | 690 | 728 | 690 | 690 | 42,000 | 6,900 |
| 1988-03-24 | 650 | 695 | 650 | 685 | 70,000 | 6,850 |
| 1988-03-23 | 620 | 640 | 620 | 636 | 25,000 | 6,360 |
| 1988-03-22 | 615 | 620 | 615 | 620 | 31,000 | 6,200 |
| 1988-03-18 | 600 | 615 | 600 | 615 | 14,000 | 6,150 |
| 1988-03-17 | 600 | 600 | 600 | 600 | 38,000 | 6,000 |
| 1988-03-16 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1988-03-15 | 600 | 600 | 600 | 600 | 16,000 | 6,000 |
| 1988-03-14 | 600 | 600 | 560 | 560 | 5,000 | 5,600 |
| 1988-03-11 | 600 | 600 | 595 | 600 | 12,000 | 6,000 |
| 1988-03-10 | 600 | 600 | 590 | 600 | 37,000 | 6,000 |
| 1988-03-09 | 600 | 600 | 599 | 599 | 7,000 | 5,990 |
| 1988-03-08 | 594 | 594 | 585 | 585 | 3,000 | 5,850 |
| 1988-03-07 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1988-03-05 | 595 | 600 | 595 | 600 | 6,000 | 6,000 |
| 1988-03-04 | 598 | 600 | 598 | 600 | 7,000 | 6,000 |
| 1988-03-03 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1988-03-02 | 600 | 600 | 598 | 598 | 13,000 | 5,980 |
| 1988-03-01 | 600 | 610 | 595 | 600 | 52,000 | 6,000 |
| 1988-02-29 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1988-02-27 | 600 | 610 | 600 | 610 | 41,000 | 6,100 |
| 1988-02-26 | 600 | 610 | 595 | 600 | 62,000 | 6,000 |
| 1988-02-25 | 600 | 600 | 600 | 600 | 21,000 | 6,000 |
| 1988-02-24 | 610 | 610 | 600 | 600 | 4,000 | 6,000 |
| 1988-02-23 | 600 | 611 | 600 | 611 | 24,000 | 6,110 |
| 1988-02-22 | 600 | 600 | 590 | 590 | 15,000 | 5,900 |
| 1988-02-19 | 610 | 620 | 610 | 615 | 12,000 | 6,150 |
| 1988-02-18 | 610 | 620 | 605 | 620 | 31,000 | 6,200 |
| 1988-02-17 | 611 | 615 | 611 | 615 | 15,000 | 6,150 |
| 1988-02-16 | 625 | 625 | 611 | 611 | 64,000 | 6,110 |
| 1988-02-15 | 625 | 625 | 610 | 625 | 50,000 | 6,250 |
| 1988-02-12 | 620 | 628 | 618 | 628 | 35,000 | 6,280 |
| 1988-02-10 | 610 | 610 | 550 | 550 | 17,000 | 5,500 |
| 1988-02-09 | 630 | 634 | 610 | 610 | 55,000 | 6,100 |
| 1988-02-08 | 600 | 645 | 600 | 608 | 68,000 | 6,080 |
| 1988-02-06 | 537 | 585 | 537 | 574 | 20,000 | 5,740 |
| 1988-02-05 | 533 | 535 | 533 | 535 | 30,000 | 5,350 |
| 1988-02-04 | 520 | 530 | 520 | 527 | 30,000 | 5,270 |
| 1988-02-03 | 525 | 525 | 520 | 525 | 29,000 | 5,250 |
| 1988-02-02 | 500 | 525 | 500 | 525 | 23,000 | 5,250 |
| 1988-02-01 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1988-01-30 | 517 | 517 | 505 | 505 | 9,000 | 5,050 |
| 1988-01-29 | 525 | 525 | 518 | 518 | 7,000 | 5,180 |
| 1988-01-28 | 480 | 500 | 480 | 500 | 3,000 | 5,000 |
| 1988-01-27 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1988-01-25 | 464 | 470 | 464 | 470 | 6,000 | 4,700 |
| 1988-01-23 | 451 | 455 | 451 | 455 | 3,000 | 4,550 |
| 1988-01-22 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1988-01-21 | 450 | 450 | 444 | 450 | 28,000 | 4,500 |
| 1988-01-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1988-01-12 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
