9353 櫻島埠頭(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1993-12-28 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1993-12-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-12-21 | 345 | 345 | 339 | 339 | 2,000 | 3,390 |
| 1993-12-15 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1993-12-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-12-06 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1993-12-03 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1993-12-02 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1993-11-30 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-11-29 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-11-26 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 1993-11-25 | 351 | 355 | 351 | 351 | 5,000 | 3,510 |
| 1993-11-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-11-22 | 360 | 360 | 351 | 360 | 7,000 | 3,600 |
| 1993-11-19 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1993-11-18 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 1993-11-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-11-15 | 368 | 368 | 365 | 365 | 2,000 | 3,650 |
| 1993-11-12 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1993-11-10 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1993-11-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-11-04 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 1993-11-02 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1993-10-29 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1993-10-28 | 400 | 400 | 398 | 398 | 2,000 | 3,980 |
| 1993-10-26 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-10-25 | 424 | 424 | 410 | 415 | 4,000 | 4,150 |
| 1993-10-20 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-10-19 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1993-10-18 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1993-10-14 | 420 | 421 | 420 | 421 | 2,000 | 4,210 |
| 1993-10-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1993-10-12 | 427 | 427 | 425 | 425 | 3,000 | 4,250 |
| 1993-10-08 | 425 | 425 | 410 | 410 | 3,000 | 4,100 |
| 1993-10-07 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1993-10-06 | 425 | 430 | 425 | 430 | 6,000 | 4,300 |
| 1993-10-05 | 435 | 439 | 425 | 425 | 8,000 | 4,250 |
| 1993-10-04 | 426 | 430 | 425 | 430 | 5,000 | 4,300 |
| 1993-10-01 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-09-30 | 422 | 425 | 422 | 425 | 2,000 | 4,250 |
| 1993-09-29 | 430 | 430 | 428 | 428 | 6,000 | 4,280 |
| 1993-09-28 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1993-09-24 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1993-09-22 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1993-09-21 | 450 | 459 | 450 | 459 | 10,000 | 4,590 |
| 1993-09-17 | 458 | 458 | 450 | 455 | 8,000 | 4,550 |
| 1993-09-16 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1993-09-14 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1993-09-13 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1993-09-10 | 484 | 484 | 470 | 470 | 5,000 | 4,700 |
| 1993-09-08 | 495 | 495 | 493 | 493 | 4,000 | 4,930 |
| 1993-09-07 | 502 | 502 | 499 | 500 | 5,000 | 5,000 |
| 1993-09-06 | 504 | 509 | 498 | 504 | 12,000 | 5,040 |
| 1993-09-03 | 497 | 505 | 492 | 500 | 64,000 | 5,000 |
| 1993-09-02 | 465 | 485 | 465 | 485 | 52,000 | 4,850 |
| 1993-09-01 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-08-31 | 450 | 468 | 450 | 465 | 14,000 | 4,650 |
| 1993-08-30 | 459 | 459 | 444 | 445 | 11,000 | 4,450 |
| 1993-08-27 | 460 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1993-08-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1993-08-25 | 470 | 473 | 470 | 473 | 8,000 | 4,730 |
| 1993-08-24 | 467 | 470 | 465 | 470 | 12,000 | 4,700 |
| 1993-08-23 | 460 | 462 | 458 | 458 | 21,000 | 4,580 |
| 1993-08-20 | 460 | 460 | 447 | 449 | 7,000 | 4,490 |
| 1993-08-19 | 472 | 475 | 460 | 461 | 38,000 | 4,610 |
| 1993-08-18 | 440 | 469 | 440 | 465 | 42,000 | 4,650 |
| 1993-08-17 | 425 | 436 | 425 | 428 | 11,000 | 4,280 |
| 1993-08-16 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1993-08-13 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 1993-08-11 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1993-08-10 | 395 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1993-08-09 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1993-08-06 | 392 | 392 | 386 | 386 | 14,000 | 3,860 |
| 1993-08-05 | 392 | 392 | 392 | 392 | 5,000 | 3,920 |
| 1993-08-04 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1993-08-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-07-27 | 384 | 384 | 384 | 384 | 10,000 | 3,840 |
| 1993-07-26 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1993-07-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-07-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-07-21 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1993-07-20 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-07-19 | 404 | 404 | 400 | 400 | 8,000 | 4,000 |
| 1993-07-16 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 1993-07-15 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1993-07-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-07-09 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1993-07-07 | 404 | 404 | 400 | 400 | 2,000 | 4,000 |
| 1993-07-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1993-07-02 | 411 | 411 | 410 | 410 | 5,000 | 4,100 |
| 1993-07-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-06-30 | 425 | 427 | 415 | 416 | 15,000 | 4,160 |
| 1993-06-29 | 421 | 429 | 421 | 429 | 3,000 | 4,290 |
| 1993-06-25 | 394 | 394 | 385 | 385 | 7,000 | 3,850 |
| 1993-06-24 | 385 | 385 | 382 | 382 | 2,000 | 3,820 |
| 1993-06-22 | 388 | 388 | 379 | 379 | 3,000 | 3,790 |
| 1993-06-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-06-15 | 430 | 431 | 430 | 431 | 13,000 | 4,310 |
| 1993-06-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-06-08 | 443 | 445 | 443 | 445 | 3,000 | 4,450 |
| 1993-06-07 | 444 | 444 | 443 | 443 | 5,000 | 4,430 |
| 1993-06-04 | 449 | 449 | 443 | 443 | 2,000 | 4,430 |
| 1993-06-03 | 449 | 450 | 446 | 450 | 4,000 | 4,500 |
| 1993-06-02 | 451 | 451 | 450 | 450 | 9,000 | 4,500 |
| 1993-06-01 | 450 | 455 | 450 | 450 | 6,000 | 4,500 |
| 1993-05-31 | 450 | 460 | 450 | 450 | 11,000 | 4,500 |
| 1993-05-28 | 450 | 460 | 450 | 450 | 16,000 | 4,500 |
| 1993-05-27 | 450 | 450 | 444 | 450 | 39,000 | 4,500 |
| 1993-05-26 | 420 | 450 | 420 | 450 | 37,000 | 4,500 |
| 1993-05-25 | 400 | 415 | 400 | 415 | 23,000 | 4,150 |
| 1993-05-24 | 385 | 400 | 385 | 393 | 14,000 | 3,930 |
| 1993-05-21 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-05-20 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
| 1993-05-19 | 375 | 375 | 375 | 375 | 11,000 | 3,750 |
| 1993-05-18 | 400 | 400 | 385 | 385 | 9,000 | 3,850 |
| 1993-05-17 | 390 | 390 | 385 | 390 | 27,000 | 3,900 |
| 1993-05-14 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1993-05-13 | 406 | 408 | 406 | 407 | 6,000 | 4,070 |
| 1993-05-12 | 409 | 409 | 405 | 405 | 5,000 | 4,050 |
| 1993-05-11 | 405 | 405 | 405 | 405 | 25,000 | 4,050 |
| 1993-05-10 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1993-05-07 | 388 | 400 | 386 | 400 | 12,000 | 4,000 |
| 1993-05-06 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1993-04-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-04-23 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1993-04-22 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1993-04-21 | 368 | 370 | 368 | 368 | 6,000 | 3,680 |
| 1993-04-20 | 355 | 360 | 355 | 360 | 14,000 | 3,600 |
| 1993-04-19 | 355 | 355 | 350 | 350 | 8,000 | 3,500 |
| 1993-04-16 | 364 | 364 | 357 | 360 | 9,000 | 3,600 |
| 1993-04-15 | 370 | 371 | 355 | 355 | 11,000 | 3,550 |
| 1993-04-14 | 360 | 360 | 359 | 359 | 4,000 | 3,590 |
| 1993-04-13 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1993-04-12 | 344 | 344 | 337 | 337 | 19,000 | 3,370 |
| 1993-04-09 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1993-04-07 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-04-06 | 328 | 335 | 328 | 335 | 3,000 | 3,350 |
| 1993-04-05 | 320 | 325 | 320 | 325 | 14,000 | 3,250 |
| 1993-04-02 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1993-04-01 | 316 | 316 | 310 | 310 | 4,000 | 3,100 |
| 1993-03-31 | 315 | 316 | 315 | 316 | 4,000 | 3,160 |
| 1993-03-30 | 328 | 328 | 310 | 310 | 5,000 | 3,100 |
| 1993-03-29 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 1993-03-26 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 1993-03-25 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1993-03-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-03-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-03-22 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1993-03-19 | 292 | 300 | 292 | 300 | 6,000 | 3,000 |
| 1993-03-18 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1993-03-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1993-03-09 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1993-03-05 | 267 | 267 | 267 | 267 | 18,000 | 2,670 |
| 1993-03-03 | 289 | 290 | 289 | 290 | 4,000 | 2,900 |
| 1993-03-01 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1993-02-25 | 300 | 300 | 285 | 285 | 5,000 | 2,850 |
| 1993-02-22 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1993-02-19 | 300 | 300 | 295 | 295 | 7,000 | 2,950 |
| 1993-02-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-02-17 | 295 | 300 | 295 | 297 | 8,000 | 2,970 |
| 1993-02-16 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1993-02-15 | 291 | 291 | 290 | 290 | 5,000 | 2,900 |
| 1993-02-05 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 1993-02-03 | 285 | 285 | 283 | 283 | 2,000 | 2,830 |
| 1993-01-29 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1993-01-28 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1993-01-27 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1993-01-25 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1993-01-19 | 294 | 294 | 282 | 282 | 5,000 | 2,820 |
| 1993-01-18 | 283 | 295 | 283 | 295 | 3,000 | 2,950 |
| 1993-01-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1993-01-08 | 275 | 275 | 272 | 272 | 3,000 | 2,720 |
| 1993-01-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
