9353 櫻島埠頭(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1990-12-21 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1990-12-20 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1990-12-19 | 500 | 500 | 500 | 500 | 224,000 | 5,000 |
| 1990-12-13 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1990-12-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1990-12-11 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1990-12-10 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1990-12-07 | 515 | 515 | 500 | 500 | 7,000 | 5,000 |
| 1990-11-26 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1990-11-22 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1990-11-14 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1990-11-02 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1990-10-31 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1990-10-26 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1990-10-24 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1990-10-23 | 560 | 570 | 560 | 570 | 4,000 | 5,700 |
| 1990-10-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1990-10-05 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1990-10-04 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1990-10-03 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1990-10-02 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1990-09-25 | 609 | 609 | 609 | 609 | 2,000 | 6,090 |
| 1990-09-11 | 600 | 601 | 600 | 601 | 3,000 | 6,010 |
| 1990-09-10 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1990-08-31 | 675 | 690 | 675 | 690 | 2,000 | 6,900 |
| 1990-08-30 | 696 | 696 | 671 | 671 | 6,000 | 6,710 |
| 1990-08-29 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1990-08-28 | 725 | 725 | 720 | 720 | 6,000 | 7,200 |
| 1990-08-27 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1990-08-24 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1990-08-21 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1990-08-20 | 795 | 795 | 795 | 795 | 5,000 | 7,950 |
| 1990-08-16 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1990-08-15 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1990-08-13 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-08-10 | 823 | 823 | 822 | 822 | 5,000 | 8,220 |
| 1990-08-09 | 824 | 824 | 824 | 824 | 5,000 | 8,240 |
| 1990-08-08 | 825 | 825 | 825 | 825 | 5,000 | 8,250 |
| 1990-07-31 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-07-23 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1990-07-16 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1990-07-13 | 895 | 910 | 895 | 910 | 21,000 | 9,100 |
| 1990-07-12 | 880 | 895 | 880 | 895 | 4,000 | 8,950 |
| 1990-07-11 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1990-07-09 | 823 | 823 | 823 | 823 | 1,000 | 8,230 |
| 1990-07-06 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1990-07-05 | 791 | 800 | 791 | 800 | 9,000 | 8,000 |
| 1990-06-29 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1990-06-27 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-06-25 | 795 | 795 | 781 | 781 | 7,000 | 7,810 |
| 1990-06-22 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-06-21 | 805 | 805 | 800 | 800 | 5,000 | 8,000 |
| 1990-06-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-06-18 | 805 | 805 | 799 | 799 | 4,000 | 7,990 |
| 1990-06-15 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-06-12 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-06-11 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-06-08 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1990-06-06 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1990-05-31 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1990-05-30 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-05-28 | 860 | 860 | 860 | 860 | 10,000 | 8,600 |
| 1990-05-25 | 875 | 875 | 875 | 875 | 6,000 | 8,750 |
| 1990-05-24 | 860 | 865 | 860 | 865 | 4,000 | 8,650 |
| 1990-05-23 | 855 | 860 | 855 | 860 | 2,000 | 8,600 |
| 1990-05-22 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1990-05-21 | 843 | 845 | 843 | 845 | 4,000 | 8,450 |
| 1990-05-18 | 835 | 841 | 835 | 840 | 4,000 | 8,400 |
| 1990-05-17 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1990-05-16 | 820 | 825 | 820 | 825 | 4,000 | 8,250 |
| 1990-05-11 | 753 | 755 | 753 | 755 | 3,000 | 7,550 |
| 1990-05-10 | 755 | 755 | 753 | 753 | 4,000 | 7,530 |
| 1990-05-09 | 740 | 750 | 740 | 750 | 2,000 | 7,500 |
| 1990-05-08 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1990-05-07 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1990-05-02 | 745 | 750 | 745 | 750 | 2,000 | 7,500 |
| 1990-05-01 | 739 | 745 | 739 | 745 | 5,000 | 7,450 |
| 1990-04-27 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1990-04-24 | 715 | 720 | 715 | 720 | 4,000 | 7,200 |
| 1990-04-23 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1990-04-20 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1990-04-19 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1990-04-18 | 720 | 720 | 710 | 710 | 6,000 | 7,100 |
| 1990-04-17 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-04-13 | 722 | 722 | 722 | 722 | 6,000 | 7,220 |
| 1990-04-12 | 720 | 721 | 720 | 721 | 8,000 | 7,210 |
| 1990-04-09 | 700 | 715 | 700 | 715 | 5,000 | 7,150 |
| 1990-04-06 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1990-04-03 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1990-04-02 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1990-03-30 | 815 | 815 | 811 | 811 | 8,000 | 8,110 |
| 1990-03-29 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1990-03-28 | 775 | 800 | 775 | 800 | 4,000 | 8,000 |
| 1990-03-27 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1990-03-26 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1990-03-23 | 785 | 785 | 785 | 785 | 7,000 | 7,850 |
| 1990-03-22 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1990-03-20 | 845 | 845 | 830 | 830 | 3,000 | 8,300 |
| 1990-03-19 | 890 | 890 | 871 | 871 | 10,000 | 8,710 |
| 1990-03-16 | 890 | 890 | 890 | 890 | 9,000 | 8,900 |
| 1990-03-15 | 890 | 900 | 890 | 890 | 8,000 | 8,900 |
| 1990-03-14 | 900 | 900 | 887 | 887 | 4,000 | 8,870 |
| 1990-03-12 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1990-03-09 | 945 | 945 | 930 | 930 | 4,000 | 9,300 |
| 1990-03-08 | 890 | 895 | 890 | 895 | 4,000 | 8,950 |
| 1990-03-07 | 880 | 895 | 880 | 895 | 3,000 | 8,950 |
| 1990-03-06 | 882 | 882 | 880 | 880 | 3,000 | 8,800 |
| 1990-03-05 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1990-03-02 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1990-03-01 | 897 | 900 | 890 | 895 | 8,000 | 8,950 |
| 1990-02-28 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1990-02-27 | 865 | 875 | 850 | 850 | 7,000 | 8,500 |
| 1990-02-23 | 938 | 938 | 938 | 938 | 1,000 | 9,380 |
| 1990-02-22 | 941 | 941 | 935 | 938 | 6,000 | 9,380 |
| 1990-02-21 | 940 | 945 | 940 | 941 | 7,000 | 9,410 |
| 1990-02-20 | 960 | 960 | 940 | 940 | 5,000 | 9,400 |
| 1990-02-19 | 942 | 942 | 942 | 942 | 4,000 | 9,420 |
| 1990-02-16 | 936 | 942 | 936 | 942 | 9,000 | 9,420 |
| 1990-02-15 | 970 | 970 | 950 | 950 | 18,000 | 9,500 |
| 1990-02-14 | 980 | 980 | 970 | 970 | 22,000 | 9,700 |
| 1990-02-13 | 1,020 | 1,020 | 992 | 992 | 29,000 | 9,920 |
| 1990-02-09 | 955 | 1,050 | 955 | 1,020 | 80,000 | 10,200 |
| 1990-02-08 | 921 | 950 | 921 | 950 | 37,000 | 9,500 |
| 1990-02-07 | 920 | 920 | 915 | 920 | 22,000 | 9,200 |
| 1990-02-06 | 890 | 900 | 890 | 900 | 6,000 | 9,000 |
| 1990-02-05 | 880 | 890 | 880 | 885 | 20,000 | 8,850 |
| 1990-02-02 | 890 | 900 | 890 | 900 | 12,000 | 9,000 |
| 1990-02-01 | 865 | 880 | 860 | 880 | 33,000 | 8,800 |
| 1990-01-31 | 845 | 860 | 845 | 860 | 25,000 | 8,600 |
| 1990-01-30 | 850 | 850 | 845 | 845 | 3,000 | 8,450 |
| 1990-01-29 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1990-01-25 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1990-01-22 | 860 | 860 | 830 | 830 | 7,000 | 8,300 |
| 1990-01-19 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-01-18 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1990-01-17 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1990-01-16 | 870 | 870 | 845 | 845 | 6,000 | 8,450 |
| 1990-01-12 | 880 | 880 | 875 | 875 | 2,000 | 8,750 |
| 1990-01-11 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-01-10 | 880 | 880 | 876 | 880 | 8,000 | 8,800 |
| 1990-01-09 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1990-01-08 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1990-01-05 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1990-01-04 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
