9353 櫻島埠頭(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-12-28 | 400 | 400 | 398 | 398 | 3,000 | 3,980 |
| 1995-12-27 | 395 | 395 | 391 | 391 | 2,000 | 3,910 |
| 1995-12-26 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1995-12-25 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 1995-12-22 | 390 | 398 | 389 | 398 | 7,000 | 3,980 |
| 1995-12-21 | 376 | 384 | 376 | 380 | 10,000 | 3,800 |
| 1995-12-20 | 379 | 379 | 376 | 376 | 13,000 | 3,760 |
| 1995-12-19 | 399 | 399 | 395 | 395 | 5,000 | 3,950 |
| 1995-12-18 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 1995-12-15 | 396 | 403 | 396 | 403 | 10,000 | 4,030 |
| 1995-12-14 | 385 | 397 | 385 | 397 | 36,000 | 3,970 |
| 1995-12-12 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-12-11 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1995-12-08 | 390 | 391 | 390 | 390 | 5,000 | 3,900 |
| 1995-12-07 | 380 | 391 | 380 | 391 | 13,000 | 3,910 |
| 1995-12-06 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-12-05 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1995-12-04 | 379 | 385 | 375 | 384 | 23,000 | 3,840 |
| 1995-12-01 | 355 | 375 | 355 | 362 | 12,000 | 3,620 |
| 1995-11-30 | 349 | 355 | 349 | 350 | 37,000 | 3,500 |
| 1995-11-29 | 350 | 350 | 341 | 341 | 24,000 | 3,410 |
| 1995-11-28 | 350 | 350 | 345 | 350 | 16,000 | 3,500 |
| 1995-11-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-11-24 | 350 | 350 | 341 | 341 | 5,000 | 3,410 |
| 1995-11-22 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-11-21 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-11-16 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1995-11-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-11-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-11-08 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-11-06 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-11-02 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1995-11-01 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 1995-10-30 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1995-10-27 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1995-10-26 | 350 | 350 | 349 | 349 | 5,000 | 3,490 |
| 1995-10-25 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1995-10-23 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1995-10-20 | 346 | 350 | 346 | 350 | 3,000 | 3,500 |
| 1995-10-17 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1995-10-16 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1995-10-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-10-12 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1995-10-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-10-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-09-28 | 350 | 350 | 350 | 350 | 18,000 | 3,500 |
| 1995-09-25 | 350 | 353 | 350 | 350 | 4,000 | 3,500 |
| 1995-09-22 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1995-09-20 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 1995-09-14 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1995-09-13 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1995-09-12 | 372 | 375 | 372 | 375 | 3,000 | 3,750 |
| 1995-09-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-08-30 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1995-08-29 | 378 | 378 | 375 | 375 | 7,000 | 3,750 |
| 1995-08-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-08-23 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1995-08-22 | 360 | 360 | 358 | 360 | 4,000 | 3,600 |
| 1995-08-21 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 1995-08-16 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-08-15 | 340 | 340 | 337 | 337 | 3,000 | 3,370 |
| 1995-08-10 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1995-08-07 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1995-08-03 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1995-08-02 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1995-07-28 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-07-27 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-07-26 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1995-07-25 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 1995-07-19 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1995-07-18 | 327 | 327 | 326 | 326 | 7,000 | 3,260 |
| 1995-07-17 | 324 | 326 | 324 | 326 | 19,000 | 3,260 |
| 1995-07-14 | 325 | 326 | 324 | 324 | 15,000 | 3,240 |
| 1995-07-13 | 324 | 324 | 324 | 324 | 7,000 | 3,240 |
| 1995-07-12 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1995-07-10 | 320 | 324 | 320 | 324 | 10,000 | 3,240 |
| 1995-07-06 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1995-07-05 | 304 | 304 | 302 | 302 | 5,000 | 3,020 |
| 1995-06-30 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1995-06-28 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1995-06-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1995-06-23 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-06-22 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1995-06-21 | 301 | 301 | 298 | 298 | 4,000 | 2,980 |
| 1995-06-20 | 303 | 303 | 301 | 301 | 4,000 | 3,010 |
| 1995-06-19 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1995-06-16 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1995-06-12 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1995-06-09 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1995-06-05 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1995-06-02 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1995-06-01 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-05-31 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-05-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-05-26 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1995-05-25 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-05-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-05-22 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1995-05-19 | 387 | 387 | 387 | 387 | 8,000 | 3,870 |
| 1995-05-16 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1995-05-11 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1995-05-10 | 400 | 400 | 398 | 398 | 5,000 | 3,980 |
| 1995-05-08 | 397 | 399 | 397 | 399 | 3,000 | 3,990 |
| 1995-04-28 | 398 | 400 | 396 | 396 | 4,000 | 3,960 |
| 1995-04-26 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-04-25 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1995-04-24 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-04-20 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1995-04-18 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1995-04-13 | 386 | 395 | 386 | 395 | 5,000 | 3,950 |
| 1995-04-12 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1995-04-05 | 386 | 386 | 386 | 386 | 8,000 | 3,860 |
| 1995-04-04 | 390 | 390 | 387 | 387 | 2,000 | 3,870 |
| 1995-03-31 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-03-29 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1995-03-28 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 1995-03-27 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1995-03-24 | 389 | 391 | 380 | 380 | 23,000 | 3,800 |
| 1995-03-23 | 388 | 388 | 384 | 386 | 24,000 | 3,860 |
| 1995-03-22 | 390 | 390 | 388 | 388 | 7,000 | 3,880 |
| 1995-03-20 | 398 | 398 | 390 | 390 | 2,000 | 3,900 |
| 1995-03-17 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-03-16 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1995-03-15 | 400 | 400 | 398 | 400 | 3,000 | 4,000 |
| 1995-03-14 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1995-03-13 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 1995-03-10 | 415 | 415 | 412 | 412 | 3,000 | 4,120 |
| 1995-03-09 | 412 | 412 | 410 | 412 | 8,000 | 4,120 |
| 1995-03-07 | 413 | 413 | 412 | 412 | 2,000 | 4,120 |
| 1995-03-03 | 411 | 411 | 411 | 411 | 6,000 | 4,110 |
| 1995-03-02 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1995-02-28 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1995-02-24 | 460 | 460 | 450 | 450 | 9,000 | 4,500 |
| 1995-02-23 | 460 | 460 | 450 | 450 | 15,000 | 4,500 |
| 1995-02-22 | 460 | 460 | 456 | 460 | 18,000 | 4,600 |
| 1995-02-21 | 441 | 456 | 441 | 456 | 4,000 | 4,560 |
| 1995-02-17 | 450 | 459 | 450 | 453 | 4,000 | 4,530 |
| 1995-02-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-02-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-02-14 | 469 | 470 | 464 | 464 | 5,000 | 4,640 |
| 1995-02-13 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 1995-02-10 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 1995-02-09 | 500 | 500 | 485 | 485 | 4,000 | 4,850 |
| 1995-02-08 | 500 | 500 | 498 | 500 | 7,000 | 5,000 |
| 1995-02-07 | 508 | 508 | 496 | 500 | 8,000 | 5,000 |
| 1995-02-06 | 510 | 510 | 505 | 508 | 9,000 | 5,080 |
| 1995-02-03 | 510 | 528 | 504 | 528 | 10,000 | 5,280 |
| 1995-02-02 | 558 | 559 | 528 | 528 | 36,000 | 5,280 |
| 1995-02-01 | 530 | 578 | 530 | 561 | 138,000 | 5,610 |
| 1995-01-31 | 555 | 561 | 517 | 529 | 76,000 | 5,290 |
| 1995-01-30 | 518 | 550 | 518 | 550 | 115,000 | 5,500 |
| 1995-01-27 | 493 | 520 | 490 | 519 | 46,000 | 5,190 |
| 1995-01-26 | 515 | 518 | 490 | 492 | 38,000 | 4,920 |
| 1995-01-25 | 505 | 535 | 505 | 520 | 83,000 | 5,200 |
| 1995-01-24 | 450 | 470 | 450 | 470 | 17,000 | 4,700 |
| 1995-01-23 | 461 | 474 | 461 | 468 | 24,000 | 4,680 |
| 1995-01-20 | 440 | 461 | 439 | 461 | 16,000 | 4,610 |
| 1995-01-19 | 423 | 435 | 423 | 435 | 15,000 | 4,350 |
| 1995-01-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-01-12 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-01-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-01-10 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1995-01-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-01-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
