9353 櫻島埠頭(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1989-12-28 | 885 | 900 | 885 | 890 | 10,000 | 8,900 |
| 1989-12-27 | 885 | 890 | 885 | 890 | 5,000 | 8,900 |
| 1989-12-25 | 900 | 900 | 885 | 885 | 5,000 | 8,850 |
| 1989-12-22 | 900 | 900 | 890 | 895 | 6,000 | 8,950 |
| 1989-12-21 | 890 | 900 | 881 | 900 | 21,000 | 9,000 |
| 1989-12-20 | 890 | 900 | 890 | 890 | 5,000 | 8,900 |
| 1989-12-19 | 905 | 905 | 900 | 900 | 7,000 | 9,000 |
| 1989-12-18 | 906 | 910 | 905 | 910 | 14,000 | 9,100 |
| 1989-12-15 | 890 | 910 | 890 | 910 | 32,000 | 9,100 |
| 1989-12-14 | 900 | 900 | 890 | 890 | 24,000 | 8,900 |
| 1989-12-13 | 885 | 900 | 875 | 900 | 39,000 | 9,000 |
| 1989-12-12 | 880 | 880 | 875 | 880 | 8,000 | 8,800 |
| 1989-12-11 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1989-12-08 | 870 | 870 | 870 | 870 | 21,000 | 8,700 |
| 1989-12-07 | 860 | 871 | 860 | 871 | 21,000 | 8,710 |
| 1989-12-06 | 860 | 860 | 860 | 860 | 8,000 | 8,600 |
| 1989-12-05 | 860 | 860 | 850 | 851 | 11,000 | 8,510 |
| 1989-12-04 | 860 | 860 | 860 | 860 | 11,000 | 8,600 |
| 1989-12-01 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1989-11-30 | 870 | 871 | 870 | 871 | 4,000 | 8,710 |
| 1989-11-29 | 880 | 880 | 870 | 870 | 16,000 | 8,700 |
| 1989-11-27 | 890 | 890 | 890 | 890 | 6,000 | 8,900 |
| 1989-11-24 | 877 | 877 | 870 | 877 | 4,000 | 8,770 |
| 1989-11-22 | 875 | 880 | 871 | 880 | 10,000 | 8,800 |
| 1989-11-21 | 845 | 845 | 845 | 845 | 7,000 | 8,450 |
| 1989-11-20 | 825 | 845 | 821 | 845 | 20,000 | 8,450 |
| 1989-11-17 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1989-11-16 | 815 | 830 | 815 | 825 | 16,000 | 8,250 |
| 1989-11-15 | 820 | 820 | 815 | 815 | 5,000 | 8,150 |
| 1989-11-14 | 830 | 830 | 830 | 830 | 15,000 | 8,300 |
| 1989-11-13 | 840 | 840 | 835 | 835 | 2,000 | 8,350 |
| 1989-11-08 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1989-11-07 | 835 | 839 | 835 | 835 | 6,000 | 8,350 |
| 1989-11-06 | 840 | 840 | 820 | 820 | 4,000 | 8,200 |
| 1989-11-02 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1989-11-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1989-10-31 | 828 | 828 | 828 | 828 | 6,000 | 8,280 |
| 1989-10-30 | 835 | 835 | 835 | 835 | 2,000 | 8,350 |
| 1989-10-27 | 867 | 867 | 860 | 860 | 3,000 | 8,600 |
| 1989-10-26 | 867 | 867 | 867 | 867 | 1,000 | 8,670 |
| 1989-10-25 | 890 | 890 | 878 | 878 | 4,000 | 8,780 |
| 1989-10-24 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1989-10-23 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1989-10-20 | 884 | 884 | 883 | 884 | 8,000 | 8,840 |
| 1989-10-19 | 883 | 883 | 882 | 883 | 7,000 | 8,830 |
| 1989-10-18 | 865 | 880 | 865 | 880 | 8,000 | 8,800 |
| 1989-10-17 | 850 | 860 | 845 | 860 | 22,000 | 8,600 |
| 1989-10-16 | 840 | 850 | 840 | 850 | 6,000 | 8,500 |
| 1989-10-13 | 860 | 865 | 860 | 864 | 7,000 | 8,640 |
| 1989-10-12 | 901 | 901 | 880 | 880 | 7,000 | 8,800 |
| 1989-10-11 | 900 | 910 | 900 | 901 | 11,000 | 9,010 |
| 1989-10-09 | 930 | 930 | 920 | 920 | 7,000 | 9,200 |
| 1989-10-06 | 920 | 930 | 900 | 930 | 64,000 | 9,300 |
| 1989-10-05 | 881 | 905 | 881 | 900 | 42,000 | 9,000 |
| 1989-10-04 | 820 | 820 | 820 | 820 | 21,000 | 8,200 |
| 1989-10-03 | 810 | 820 | 810 | 815 | 10,000 | 8,150 |
| 1989-10-02 | 810 | 810 | 800 | 810 | 15,000 | 8,100 |
| 1989-09-29 | 800 | 805 | 800 | 805 | 8,000 | 8,050 |
| 1989-09-28 | 780 | 782 | 780 | 780 | 5,000 | 7,800 |
| 1989-09-27 | 780 | 780 | 779 | 779 | 6,000 | 7,790 |
| 1989-09-26 | 770 | 780 | 770 | 780 | 6,000 | 7,800 |
| 1989-09-25 | 780 | 785 | 770 | 770 | 11,000 | 7,700 |
| 1989-09-22 | 801 | 801 | 780 | 780 | 8,000 | 7,800 |
| 1989-09-21 | 810 | 810 | 800 | 800 | 28,000 | 8,000 |
| 1989-09-20 | 810 | 820 | 810 | 815 | 25,000 | 8,150 |
| 1989-09-19 | 820 | 820 | 800 | 800 | 24,000 | 8,000 |
| 1989-09-18 | 765 | 796 | 765 | 795 | 28,000 | 7,950 |
| 1989-09-14 | 765 | 765 | 745 | 750 | 17,000 | 7,500 |
| 1989-09-13 | 735 | 735 | 730 | 735 | 106,000 | 7,350 |
| 1989-09-12 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1989-09-11 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1989-09-08 | 715 | 715 | 700 | 700 | 4,000 | 7,000 |
| 1989-09-06 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1989-09-05 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1989-09-04 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1989-09-01 | 735 | 735 | 730 | 730 | 10,000 | 7,300 |
| 1989-08-31 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1989-08-30 | 720 | 740 | 720 | 740 | 3,000 | 7,400 |
| 1989-08-29 | 712 | 720 | 712 | 720 | 4,000 | 7,200 |
| 1989-08-28 | 711 | 711 | 711 | 711 | 3,000 | 7,110 |
| 1989-08-25 | 715 | 715 | 710 | 710 | 7,000 | 7,100 |
| 1989-08-24 | 716 | 716 | 710 | 710 | 2,000 | 7,100 |
| 1989-08-23 | 720 | 720 | 715 | 715 | 3,000 | 7,150 |
| 1989-08-22 | 710 | 712 | 710 | 712 | 17,000 | 7,120 |
| 1989-08-21 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1989-08-17 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1989-08-16 | 703 | 703 | 703 | 703 | 1,000 | 7,030 |
| 1989-08-15 | 703 | 703 | 703 | 703 | 5,000 | 7,030 |
| 1989-08-11 | 700 | 701 | 700 | 701 | 6,000 | 7,010 |
| 1989-08-08 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-08-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-08-04 | 700 | 700 | 690 | 690 | 7,000 | 6,900 |
| 1989-08-02 | 695 | 695 | 690 | 690 | 3,000 | 6,900 |
| 1989-08-01 | 705 | 705 | 695 | 695 | 4,000 | 6,950 |
| 1989-07-31 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1989-07-26 | 700 | 710 | 700 | 710 | 8,000 | 7,100 |
| 1989-07-25 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1989-07-24 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1989-07-20 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1989-07-19 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1989-07-18 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1989-07-17 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1989-07-14 | 740 | 740 | 735 | 735 | 7,000 | 7,350 |
| 1989-07-13 | 725 | 735 | 725 | 735 | 6,000 | 7,350 |
| 1989-07-12 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1989-07-11 | 715 | 750 | 715 | 750 | 17,000 | 7,500 |
| 1989-07-10 | 700 | 701 | 700 | 701 | 9,000 | 7,010 |
| 1989-07-07 | 700 | 700 | 700 | 700 | 15,000 | 7,000 |
| 1989-07-06 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1989-07-05 | 680 | 688 | 680 | 680 | 16,000 | 6,800 |
| 1989-07-04 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1989-07-03 | 681 | 685 | 681 | 685 | 3,000 | 6,850 |
| 1989-06-27 | 650 | 670 | 650 | 670 | 3,000 | 6,700 |
| 1989-06-23 | 672 | 672 | 672 | 672 | 5,000 | 6,720 |
| 1989-06-20 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1989-06-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1989-06-15 | 687 | 687 | 687 | 687 | 9,000 | 6,870 |
| 1989-06-05 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-06-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-06-01 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1989-05-31 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1989-05-30 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1989-05-29 | 700 | 700 | 683 | 683 | 12,000 | 6,830 |
| 1989-05-26 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-05-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-05-24 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-05-23 | 700 | 701 | 700 | 701 | 4,000 | 7,010 |
| 1989-05-22 | 720 | 720 | 719 | 720 | 8,000 | 7,200 |
| 1989-05-19 | 720 | 720 | 719 | 719 | 6,000 | 7,190 |
| 1989-05-18 | 725 | 725 | 715 | 720 | 19,000 | 7,200 |
| 1989-05-17 | 700 | 716 | 700 | 715 | 10,000 | 7,150 |
| 1989-05-16 | 692 | 700 | 690 | 700 | 9,000 | 7,000 |
| 1989-05-15 | 680 | 690 | 680 | 690 | 4,000 | 6,900 |
| 1989-05-11 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1989-05-10 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1989-05-09 | 689 | 690 | 689 | 690 | 4,000 | 6,900 |
| 1989-05-08 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1989-05-02 | 675 | 690 | 670 | 690 | 8,000 | 6,900 |
| 1989-05-01 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1989-04-28 | 636 | 650 | 636 | 650 | 4,000 | 6,500 |
| 1989-04-27 | 631 | 635 | 631 | 635 | 5,000 | 6,350 |
| 1989-04-26 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1989-04-25 | 630 | 630 | 629 | 629 | 6,000 | 6,290 |
| 1989-04-24 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1989-04-21 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1989-04-20 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1989-04-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1989-04-18 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1989-04-17 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1989-04-13 | 630 | 630 | 630 | 630 | 10,000 | 6,300 |
| 1989-04-12 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1989-04-11 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1989-04-07 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1989-04-05 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1989-03-30 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1989-03-28 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1989-03-27 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1989-03-23 | 645 | 645 | 645 | 645 | 4,000 | 6,450 |
| 1989-03-22 | 645 | 660 | 645 | 660 | 6,000 | 6,600 |
| 1989-03-20 | 656 | 656 | 656 | 656 | 1,000 | 6,560 |
| 1989-03-17 | 640 | 640 | 639 | 639 | 2,000 | 6,390 |
| 1989-03-16 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1989-03-15 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1989-03-14 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1989-03-13 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1989-03-09 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1989-03-03 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1989-02-27 | 645 | 650 | 645 | 650 | 3,000 | 6,500 |
| 1989-02-23 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1989-02-22 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1989-02-21 | 665 | 665 | 660 | 660 | 5,000 | 6,600 |
| 1989-02-20 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1989-02-17 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1989-02-16 | 695 | 695 | 660 | 660 | 4,000 | 6,600 |
| 1989-02-14 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1989-02-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-02-10 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1989-02-09 | 705 | 714 | 705 | 714 | 3,000 | 7,140 |
| 1989-02-08 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1989-02-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-02-03 | 729 | 729 | 714 | 714 | 4,000 | 7,140 |
| 1989-02-02 | 691 | 729 | 685 | 729 | 7,000 | 7,290 |
| 1989-02-01 | 724 | 730 | 715 | 715 | 57,000 | 7,150 |
| 1989-01-31 | 719 | 724 | 719 | 721 | 110,000 | 7,210 |
| 1989-01-30 | 710 | 715 | 710 | 715 | 14,000 | 7,150 |
| 1989-01-27 | 695 | 700 | 685 | 700 | 21,000 | 7,000 |
| 1989-01-26 | 684 | 684 | 684 | 684 | 9,000 | 6,840 |
| 1989-01-25 | 645 | 655 | 643 | 655 | 35,000 | 6,550 |
| 1989-01-24 | 650 | 650 | 641 | 641 | 33,000 | 6,410 |
| 1989-01-23 | 636 | 640 | 636 | 640 | 2,000 | 6,400 |
| 1989-01-20 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1989-01-19 | 625 | 640 | 625 | 640 | 3,000 | 6,400 |
| 1989-01-18 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1989-01-17 | 600 | 601 | 600 | 601 | 3,000 | 6,010 |
| 1989-01-13 | 590 | 590 | 577 | 577 | 9,000 | 5,770 |
| 1989-01-12 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1989-01-11 | 600 | 600 | 595 | 595 | 4,000 | 5,950 |
| 1989-01-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1989-01-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1989-01-06 | 597 | 597 | 590 | 590 | 3,000 | 5,900 |
| 1989-01-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1989-01-04 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
