9353 櫻島埠頭(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 282 | 285 | 282 | 285 | 5,000 | 2,850 |
| 1992-12-25 | 282 | 282 | 279 | 282 | 12,000 | 2,820 |
| 1992-12-21 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1992-12-18 | 284 | 290 | 284 | 288 | 4,000 | 2,880 |
| 1992-12-17 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1992-12-16 | 270 | 270 | 266 | 266 | 5,000 | 2,660 |
| 1992-12-15 | 260 | 260 | 260 | 260 | 21,000 | 2,600 |
| 1992-12-11 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1992-12-10 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1992-12-09 | 278 | 280 | 278 | 280 | 5,000 | 2,800 |
| 1992-12-08 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1992-12-01 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1992-11-30 | 280 | 280 | 266 | 266 | 2,000 | 2,660 |
| 1992-11-26 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1992-11-25 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 1992-11-19 | 251 | 251 | 249 | 249 | 3,000 | 2,490 |
| 1992-11-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-11-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-11-12 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1992-11-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-11-09 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1992-11-06 | 295 | 295 | 280 | 280 | 4,000 | 2,800 |
| 1992-11-05 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1992-10-30 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-10-29 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 1992-10-26 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1992-10-20 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1992-10-13 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1992-10-12 | 290 | 290 | 282 | 282 | 5,000 | 2,820 |
| 1992-10-06 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1992-10-05 | 290 | 290 | 282 | 282 | 6,000 | 2,820 |
| 1992-09-30 | 295 | 300 | 290 | 290 | 5,000 | 2,900 |
| 1992-09-29 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 1992-09-25 | 294 | 295 | 294 | 295 | 4,000 | 2,950 |
| 1992-09-11 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-09-10 | 278 | 299 | 278 | 299 | 3,000 | 2,990 |
| 1992-09-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-09-04 | 299 | 299 | 290 | 290 | 3,000 | 2,900 |
| 1992-09-01 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 1992-08-31 | 285 | 287 | 285 | 287 | 3,000 | 2,870 |
| 1992-08-28 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1992-08-25 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1992-08-24 | 260 | 280 | 260 | 280 | 4,000 | 2,800 |
| 1992-08-21 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1992-08-14 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1992-08-11 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1992-08-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-08-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-07-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-07-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-07-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-07-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-07-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-07-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-07-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-07-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-07-09 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1992-07-07 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1992-07-06 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1992-07-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-06-30 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1992-06-26 | 314 | 314 | 310 | 310 | 2,000 | 3,100 |
| 1992-06-25 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-06-24 | 300 | 300 | 281 | 281 | 4,000 | 2,810 |
| 1992-06-18 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 1992-06-16 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1992-06-15 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1992-06-11 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-06-09 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1992-05-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-05-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-05-27 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-05-26 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1992-05-25 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-05-20 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1992-05-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-05-12 | 324 | 330 | 324 | 330 | 2,000 | 3,300 |
| 1992-05-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-05-08 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-05-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-05-01 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1992-04-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-04-27 | 300 | 301 | 298 | 298 | 8,000 | 2,980 |
| 1992-04-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-04-23 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1992-04-22 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 1992-04-21 | 300 | 304 | 300 | 304 | 15,000 | 3,040 |
| 1992-04-20 | 309 | 309 | 300 | 300 | 16,000 | 3,000 |
| 1992-04-17 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 1992-04-16 | 305 | 305 | 304 | 305 | 7,000 | 3,050 |
| 1992-04-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-04-14 | 300 | 311 | 294 | 311 | 14,000 | 3,110 |
| 1992-04-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-04-10 | 280 | 300 | 280 | 300 | 5,000 | 3,000 |
| 1992-04-09 | 297 | 300 | 280 | 280 | 8,000 | 2,800 |
| 1992-04-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1992-04-06 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
| 1992-04-03 | 310 | 310 | 299 | 299 | 4,000 | 2,990 |
| 1992-04-02 | 330 | 330 | 310 | 310 | 2,000 | 3,100 |
| 1992-04-01 | 360 | 360 | 340 | 340 | 8,000 | 3,400 |
| 1992-03-31 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1992-03-25 | 361 | 362 | 361 | 362 | 4,000 | 3,620 |
| 1992-03-24 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1992-03-23 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1992-03-18 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1992-03-16 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1992-03-12 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1992-03-11 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1992-03-10 | 375 | 375 | 360 | 360 | 3,000 | 3,600 |
| 1992-03-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1992-03-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-03-05 | 390 | 390 | 380 | 380 | 6,000 | 3,800 |
| 1992-03-03 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1992-03-02 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-02-26 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1992-02-25 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1992-02-19 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1992-02-18 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 1992-02-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-02-14 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1992-02-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-02-07 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-02-06 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1992-02-05 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1992-01-31 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1992-01-30 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-01-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-01-28 | 405 | 405 | 402 | 402 | 2,000 | 4,020 |
| 1992-01-27 | 414 | 414 | 410 | 410 | 3,000 | 4,100 |
| 1992-01-24 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1992-01-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-01-22 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1992-01-21 | 415 | 415 | 414 | 414 | 2,000 | 4,140 |
| 1992-01-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-01-17 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1992-01-14 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1992-01-09 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-01-08 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
