9353 櫻島埠頭(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 1999-12-22 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1999-12-21 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 1999-12-20 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1999-12-17 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
| 1999-12-14 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1999-11-26 | 174 | 198 | 174 | 197 | 3,000 | 1,970 |
| 1999-11-25 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 1999-11-19 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 1999-11-18 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 1999-11-16 | 166 | 166 | 163 | 163 | 3,000 | 1,630 |
| 1999-11-15 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 1999-11-12 | 170 | 170 | 167 | 167 | 4,000 | 1,670 |
| 1999-11-11 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1999-11-05 | 181 | 181 | 180 | 180 | 7,000 | 1,800 |
| 1999-10-28 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-10-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-10-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-10-22 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1999-10-21 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 1999-10-20 | 175 | 175 | 171 | 171 | 9,000 | 1,710 |
| 1999-10-19 | 182 | 182 | 175 | 175 | 14,000 | 1,750 |
| 1999-10-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-10-14 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-10-13 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1999-10-08 | 180 | 185 | 180 | 180 | 14,000 | 1,800 |
| 1999-10-04 | 177 | 180 | 177 | 180 | 8,000 | 1,800 |
| 1999-09-29 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1999-09-24 | 215 | 215 | 178 | 178 | 7,000 | 1,780 |
| 1999-09-22 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1999-09-21 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-09-20 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1999-09-17 | 201 | 205 | 201 | 204 | 5,000 | 2,040 |
| 1999-09-16 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1999-09-13 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1999-09-07 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1999-09-03 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1999-09-01 | 228 | 229 | 228 | 229 | 3,000 | 2,290 |
| 1999-08-26 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1999-08-25 | 229 | 229 | 203 | 203 | 6,000 | 2,030 |
| 1999-08-23 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-08-19 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 1999-08-17 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1999-08-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-08-12 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 1999-08-10 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1999-08-09 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-08-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-08-04 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1999-08-03 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1999-07-30 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1999-07-28 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1999-07-27 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-07-23 | 228 | 228 | 225 | 225 | 6,000 | 2,250 |
| 1999-07-22 | 230 | 230 | 210 | 210 | 5,000 | 2,100 |
| 1999-07-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-07-16 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 1999-07-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-07-12 | 220 | 223 | 220 | 223 | 9,000 | 2,230 |
| 1999-07-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-07-07 | 210 | 210 | 200 | 200 | 4,000 | 2,000 |
| 1999-07-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-07-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-06-30 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1999-06-29 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-06-25 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1999-06-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-23 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 1999-06-22 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 1999-06-21 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1999-06-18 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 1999-06-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-16 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 1999-06-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-06-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-06-02 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1999-05-27 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-05-25 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1999-05-24 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-05-20 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-05-19 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1999-05-14 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1999-05-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-05-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-05-11 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 1999-05-10 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1999-05-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-05-06 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1999-04-28 | 229 | 229 | 220 | 220 | 2,000 | 2,200 |
| 1999-04-27 | 225 | 230 | 225 | 230 | 8,000 | 2,300 |
| 1999-04-26 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-04-23 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 1999-04-22 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 1999-04-20 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-04-16 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 1999-04-13 | 225 | 225 | 220 | 220 | 9,000 | 2,200 |
| 1999-04-12 | 210 | 220 | 208 | 220 | 15,000 | 2,200 |
| 1999-04-09 | 195 | 200 | 195 | 200 | 11,000 | 2,000 |
| 1999-04-08 | 180 | 190 | 180 | 190 | 9,000 | 1,900 |
| 1999-04-07 | 182 | 190 | 182 | 190 | 5,000 | 1,900 |
| 1999-04-06 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-04-02 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 1999-04-01 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1999-03-30 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1999-03-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-03-25 | 201 | 201 | 190 | 190 | 7,000 | 1,900 |
| 1999-03-24 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1999-03-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-03-19 | 190 | 194 | 190 | 194 | 2,000 | 1,940 |
| 1999-03-18 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1999-03-17 | 180 | 180 | 176 | 176 | 5,000 | 1,760 |
| 1999-03-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1999-03-08 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1999-03-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-02-26 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1999-02-25 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 1999-02-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-02-16 | 170 | 170 | 160 | 160 | 8,000 | 1,600 |
| 1999-02-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-02-09 | 184 | 184 | 184 | 184 | 10,000 | 1,840 |
| 1999-02-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-01-28 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1999-01-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-01-25 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1999-01-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-01-21 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1999-01-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-01-19 | 166 | 170 | 165 | 166 | 7,000 | 1,660 |
| 1999-01-14 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-01-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-01-12 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
