9353 櫻島埠頭(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 1997-12-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-12-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-12-18 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 1997-12-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-12-12 | 193 | 193 | 190 | 190 | 4,000 | 1,900 |
| 1997-12-11 | 195 | 195 | 193 | 193 | 11,000 | 1,930 |
| 1997-12-09 | 200 | 200 | 193 | 193 | 3,000 | 1,930 |
| 1997-12-08 | 200 | 205 | 200 | 201 | 5,000 | 2,010 |
| 1997-12-04 | 211 | 211 | 205 | 205 | 4,000 | 2,050 |
| 1997-12-03 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1997-12-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-11-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-11-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-11-25 | 228 | 228 | 228 | 228 | 6,000 | 2,280 |
| 1997-11-21 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1997-11-19 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 1997-11-18 | 203 | 207 | 203 | 207 | 4,000 | 2,070 |
| 1997-11-14 | 205 | 205 | 200 | 202 | 8,000 | 2,020 |
| 1997-11-13 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 1997-11-12 | 212 | 212 | 207 | 207 | 5,000 | 2,070 |
| 1997-11-11 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 1997-11-10 | 227 | 227 | 227 | 227 | 9,000 | 2,270 |
| 1997-11-07 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1997-10-31 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 1997-10-29 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-10-28 | 259 | 259 | 257 | 257 | 4,000 | 2,570 |
| 1997-10-24 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-10-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-10-22 | 250 | 260 | 250 | 260 | 10,000 | 2,600 |
| 1997-10-20 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-10-16 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1997-10-14 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1997-10-13 | 223 | 223 | 222 | 222 | 3,000 | 2,220 |
| 1997-10-09 | 230 | 230 | 222 | 222 | 4,000 | 2,220 |
| 1997-10-08 | 215 | 217 | 215 | 217 | 2,000 | 2,170 |
| 1997-10-07 | 206 | 211 | 206 | 211 | 2,000 | 2,110 |
| 1997-10-06 | 200 | 200 | 195 | 199 | 24,000 | 1,990 |
| 1997-10-03 | 190 | 209 | 190 | 209 | 55,000 | 2,090 |
| 1997-10-01 | 270 | 270 | 250 | 250 | 7,000 | 2,500 |
| 1997-09-30 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 1997-09-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-09-26 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1997-09-25 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-09-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-09-19 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-09-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-09-12 | 280 | 286 | 280 | 286 | 2,000 | 2,860 |
| 1997-09-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-08 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 1997-09-05 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-09-04 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-09-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-29 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-28 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-27 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 1997-08-26 | 305 | 305 | 301 | 301 | 10,000 | 3,010 |
| 1997-08-25 | 305 | 305 | 304 | 304 | 8,000 | 3,040 |
| 1997-08-22 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 1997-08-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-20 | 306 | 306 | 305 | 305 | 8,000 | 3,050 |
| 1997-08-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-08-18 | 305 | 305 | 302 | 302 | 5,000 | 3,020 |
| 1997-08-15 | 308 | 308 | 305 | 305 | 6,000 | 3,050 |
| 1997-08-14 | 300 | 305 | 300 | 303 | 7,000 | 3,030 |
| 1997-08-13 | 305 | 305 | 299 | 300 | 11,000 | 3,000 |
| 1997-08-12 | 310 | 310 | 300 | 300 | 23,000 | 3,000 |
| 1997-08-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-08-08 | 305 | 306 | 304 | 306 | 11,000 | 3,060 |
| 1997-08-07 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1997-08-06 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1997-08-05 | 320 | 328 | 320 | 328 | 4,000 | 3,280 |
| 1997-08-04 | 303 | 310 | 303 | 310 | 174,000 | 3,100 |
| 1997-08-01 | 330 | 330 | 308 | 308 | 7,000 | 3,080 |
| 1997-07-30 | 335 | 335 | 332 | 332 | 3,000 | 3,320 |
| 1997-07-29 | 340 | 340 | 339 | 339 | 3,000 | 3,390 |
| 1997-07-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-07-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-07-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-07-22 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-07-18 | 330 | 332 | 330 | 331 | 6,000 | 3,310 |
| 1997-07-17 | 341 | 341 | 330 | 330 | 10,000 | 3,300 |
| 1997-07-16 | 347 | 347 | 345 | 345 | 16,000 | 3,450 |
| 1997-07-14 | 350 | 350 | 349 | 349 | 2,000 | 3,490 |
| 1997-07-11 | 357 | 357 | 357 | 357 | 7,000 | 3,570 |
| 1997-07-10 | 346 | 355 | 346 | 355 | 7,000 | 3,550 |
| 1997-07-09 | 350 | 350 | 345 | 345 | 8,000 | 3,450 |
| 1997-07-07 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1997-07-04 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-07-03 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1997-07-01 | 380 | 390 | 380 | 384 | 5,000 | 3,840 |
| 1997-06-30 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1997-06-27 | 375 | 375 | 360 | 360 | 11,000 | 3,600 |
| 1997-06-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-06-25 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1997-06-24 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 1997-06-20 | 389 | 390 | 389 | 390 | 6,000 | 3,900 |
| 1997-06-17 | 375 | 390 | 371 | 390 | 8,000 | 3,900 |
| 1997-06-13 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-06-12 | 375 | 385 | 375 | 385 | 2,000 | 3,850 |
| 1997-06-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-06-10 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-06-09 | 367 | 374 | 367 | 374 | 4,000 | 3,740 |
| 1997-06-04 | 379 | 379 | 367 | 367 | 4,000 | 3,670 |
| 1997-06-03 | 371 | 371 | 370 | 371 | 6,000 | 3,710 |
| 1997-06-02 | 370 | 371 | 365 | 371 | 6,000 | 3,710 |
| 1997-05-30 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-05-29 | 361 | 361 | 360 | 360 | 10,000 | 3,600 |
| 1997-05-28 | 361 | 365 | 361 | 365 | 2,000 | 3,650 |
| 1997-05-27 | 371 | 376 | 370 | 370 | 4,000 | 3,700 |
| 1997-05-26 | 390 | 390 | 370 | 370 | 3,000 | 3,700 |
| 1997-05-23 | 399 | 399 | 386 | 386 | 3,000 | 3,860 |
| 1997-05-22 | 383 | 390 | 382 | 390 | 12,000 | 3,900 |
| 1997-05-21 | 405 | 406 | 398 | 398 | 15,000 | 3,980 |
| 1997-05-20 | 420 | 422 | 405 | 410 | 36,000 | 4,100 |
| 1997-05-19 | 400 | 412 | 400 | 405 | 31,000 | 4,050 |
| 1997-05-16 | 385 | 398 | 385 | 397 | 33,000 | 3,970 |
| 1997-05-15 | 370 | 376 | 365 | 370 | 21,000 | 3,700 |
| 1997-05-14 | 342 | 352 | 342 | 352 | 21,000 | 3,520 |
| 1997-05-13 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1997-05-12 | 340 | 340 | 336 | 336 | 4,000 | 3,360 |
| 1997-05-09 | 337 | 340 | 337 | 340 | 9,000 | 3,400 |
| 1997-05-07 | 350 | 350 | 335 | 335 | 10,000 | 3,350 |
| 1997-05-06 | 354 | 354 | 350 | 350 | 5,000 | 3,500 |
| 1997-05-02 | 338 | 348 | 338 | 348 | 3,000 | 3,480 |
| 1997-05-01 | 338 | 348 | 337 | 337 | 11,000 | 3,370 |
| 1997-04-30 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1997-04-28 | 348 | 349 | 348 | 349 | 5,000 | 3,490 |
| 1997-04-25 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1997-04-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-04-23 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1997-04-22 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 1997-04-21 | 350 | 361 | 350 | 351 | 13,000 | 3,510 |
| 1997-04-18 | 340 | 350 | 339 | 350 | 10,000 | 3,500 |
| 1997-04-16 | 292 | 300 | 292 | 300 | 10,000 | 3,000 |
| 1997-04-15 | 260 | 280 | 260 | 280 | 10,000 | 2,800 |
| 1997-04-14 | 271 | 273 | 260 | 260 | 41,000 | 2,600 |
| 1997-04-11 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 1997-04-10 | 300 | 300 | 270 | 271 | 25,000 | 2,710 |
| 1997-04-09 | 315 | 315 | 302 | 302 | 16,000 | 3,020 |
| 1997-04-08 | 315 | 315 | 300 | 300 | 14,000 | 3,000 |
| 1997-04-07 | 331 | 331 | 320 | 320 | 11,000 | 3,200 |
| 1997-04-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-04-03 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1997-04-02 | 340 | 345 | 340 | 345 | 4,000 | 3,450 |
| 1997-04-01 | 350 | 350 | 340 | 340 | 9,000 | 3,400 |
| 1997-03-31 | 352 | 352 | 350 | 350 | 13,000 | 3,500 |
| 1997-03-28 | 360 | 360 | 352 | 352 | 5,000 | 3,520 |
| 1997-03-27 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 1997-03-26 | 355 | 355 | 350 | 351 | 13,000 | 3,510 |
| 1997-03-25 | 376 | 376 | 356 | 356 | 11,000 | 3,560 |
| 1997-03-21 | 360 | 365 | 351 | 365 | 15,000 | 3,650 |
| 1997-03-19 | 369 | 369 | 360 | 365 | 15,000 | 3,650 |
| 1997-03-18 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1997-03-17 | 370 | 370 | 369 | 369 | 5,000 | 3,690 |
| 1997-03-14 | 371 | 371 | 369 | 369 | 6,000 | 3,690 |
| 1997-03-13 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-03-12 | 372 | 372 | 370 | 370 | 2,000 | 3,700 |
| 1997-03-11 | 374 | 380 | 369 | 379 | 8,000 | 3,790 |
| 1997-03-07 | 369 | 374 | 369 | 374 | 10,000 | 3,740 |
| 1997-03-06 | 369 | 370 | 361 | 369 | 18,000 | 3,690 |
| 1997-03-05 | 380 | 387 | 370 | 370 | 16,000 | 3,700 |
| 1997-03-04 | 370 | 380 | 370 | 380 | 15,000 | 3,800 |
| 1997-03-03 | 380 | 380 | 370 | 370 | 17,000 | 3,700 |
| 1997-02-28 | 390 | 390 | 376 | 380 | 27,000 | 3,800 |
| 1997-02-27 | 375 | 390 | 375 | 389 | 29,000 | 3,890 |
| 1997-02-26 | 372 | 375 | 370 | 375 | 38,000 | 3,750 |
| 1997-02-25 | 370 | 370 | 357 | 357 | 109,000 | 3,570 |
| 1997-02-24 | 380 | 390 | 380 | 380 | 12,000 | 3,800 |
| 1997-02-21 | 391 | 391 | 370 | 370 | 26,000 | 3,700 |
| 1997-02-20 | 385 | 391 | 385 | 391 | 11,000 | 3,910 |
| 1997-02-19 | 397 | 397 | 388 | 390 | 35,000 | 3,900 |
| 1997-02-18 | 375 | 393 | 375 | 393 | 36,000 | 3,930 |
| 1997-02-17 | 389 | 390 | 360 | 360 | 49,000 | 3,600 |
| 1997-02-14 | 404 | 404 | 380 | 385 | 67,000 | 3,850 |
| 1997-02-13 | 357 | 404 | 357 | 399 | 213,000 | 3,990 |
| 1997-02-12 | 320 | 360 | 320 | 340 | 847,000 | 3,400 |
| 1997-02-10 | 320 | 320 | 320 | 320 | 111,000 | 3,200 |
| 1997-02-07 | 400 | 400 | 400 | 400 | 30,000 | 4,000 |
| 1997-02-05 | 555 | 555 | 550 | 550 | 3,000 | 5,500 |
| 1997-02-03 | 574 | 575 | 574 | 574 | 39,000 | 5,740 |
| 1997-01-31 | 599 | 599 | 584 | 584 | 23,000 | 5,840 |
| 1997-01-29 | 608 | 613 | 608 | 613 | 24,000 | 6,130 |
| 1997-01-28 | 628 | 628 | 628 | 628 | 20,000 | 6,280 |
| 1997-01-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-01-24 | 644 | 644 | 620 | 620 | 28,000 | 6,200 |
| 1997-01-23 | 630 | 630 | 610 | 628 | 21,000 | 6,280 |
| 1997-01-22 | 640 | 640 | 630 | 630 | 40,000 | 6,300 |
| 1997-01-21 | 650 | 650 | 630 | 640 | 39,000 | 6,400 |
| 1997-01-20 | 659 | 675 | 655 | 664 | 180,000 | 6,640 |
| 1997-01-17 | 599 | 660 | 599 | 660 | 74,000 | 6,600 |
| 1997-01-16 | 483 | 561 | 483 | 560 | 32,000 | 5,600 |
| 1997-01-14 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 1997-01-13 | 473 | 480 | 462 | 480 | 36,000 | 4,800 |
| 1997-01-10 | 490 | 490 | 470 | 470 | 42,000 | 4,700 |
| 1997-01-09 | 495 | 510 | 490 | 490 | 31,000 | 4,900 |
| 1997-01-08 | 499 | 499 | 490 | 490 | 24,000 | 4,900 |
| 1997-01-07 | 500 | 510 | 492 | 500 | 29,000 | 5,000 |
| 1997-01-06 | 491 | 493 | 490 | 490 | 3,000 | 4,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
