9353 櫻島埠頭(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-12-27 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2001-12-26 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 2001-12-25 | 225 | 225 | 215 | 220 | 16,000 | 2,200 |
| 2001-12-21 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2001-12-20 | 220 | 221 | 220 | 221 | 7,000 | 2,210 |
| 2001-12-19 | 211 | 211 | 210 | 211 | 5,000 | 2,110 |
| 2001-12-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-12-17 | 208 | 210 | 208 | 210 | 7,000 | 2,100 |
| 2001-12-14 | 211 | 213 | 210 | 210 | 10,000 | 2,100 |
| 2001-12-13 | 207 | 210 | 207 | 210 | 4,000 | 2,100 |
| 2001-12-12 | 210 | 215 | 207 | 207 | 6,000 | 2,070 |
| 2001-12-11 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2001-12-10 | 210 | 215 | 210 | 215 | 4,000 | 2,150 |
| 2001-12-07 | 215 | 215 | 210 | 210 | 5,000 | 2,100 |
| 2001-12-06 | 221 | 221 | 220 | 220 | 10,000 | 2,200 |
| 2001-12-05 | 221 | 221 | 220 | 220 | 8,000 | 2,200 |
| 2001-12-04 | 230 | 230 | 221 | 225 | 8,000 | 2,250 |
| 2001-12-03 | 236 | 236 | 235 | 235 | 5,000 | 2,350 |
| 2001-11-30 | 239 | 239 | 230 | 239 | 9,000 | 2,390 |
| 2001-11-29 | 244 | 244 | 240 | 240 | 12,000 | 2,400 |
| 2001-11-28 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-11-27 | 250 | 250 | 245 | 245 | 12,000 | 2,450 |
| 2001-11-26 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2001-11-22 | 258 | 258 | 245 | 245 | 13,000 | 2,450 |
| 2001-11-21 | 243 | 255 | 243 | 245 | 13,000 | 2,450 |
| 2001-11-20 | 270 | 270 | 242 | 242 | 42,000 | 2,420 |
| 2001-11-19 | 256 | 265 | 256 | 265 | 14,000 | 2,650 |
| 2001-11-16 | 255 | 258 | 252 | 256 | 15,000 | 2,560 |
| 2001-11-15 | 247 | 252 | 246 | 252 | 29,000 | 2,520 |
| 2001-11-14 | 244 | 247 | 244 | 247 | 30,000 | 2,470 |
| 2001-11-13 | 232 | 232 | 231 | 232 | 3,000 | 2,320 |
| 2001-11-12 | 225 | 230 | 225 | 225 | 4,000 | 2,250 |
| 2001-11-09 | 235 | 235 | 222 | 223 | 14,000 | 2,230 |
| 2001-11-08 | 235 | 235 | 224 | 229 | 11,000 | 2,290 |
| 2001-11-07 | 244 | 247 | 230 | 230 | 64,000 | 2,300 |
| 2001-11-06 | 230 | 239 | 230 | 239 | 15,000 | 2,390 |
| 2001-11-05 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-11-02 | 223 | 226 | 216 | 222 | 15,000 | 2,220 |
| 2001-11-01 | 206 | 220 | 205 | 220 | 15,000 | 2,200 |
| 2001-10-31 | 204 | 210 | 204 | 210 | 7,000 | 2,100 |
| 2001-10-30 | 203 | 203 | 202 | 203 | 12,000 | 2,030 |
| 2001-10-29 | 232 | 232 | 218 | 218 | 16,000 | 2,180 |
| 2001-10-26 | 232 | 239 | 232 | 239 | 19,000 | 2,390 |
| 2001-10-25 | 225 | 230 | 224 | 230 | 15,000 | 2,300 |
| 2001-10-24 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
| 2001-10-23 | 201 | 205 | 201 | 205 | 4,000 | 2,050 |
| 2001-10-22 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2001-10-18 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2001-10-17 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-10-16 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2001-10-15 | 200 | 210 | 200 | 210 | 7,000 | 2,100 |
| 2001-10-12 | 200 | 202 | 200 | 202 | 9,000 | 2,020 |
| 2001-10-11 | 201 | 220 | 191 | 191 | 6,000 | 1,910 |
| 2001-10-10 | 202 | 203 | 201 | 203 | 6,000 | 2,030 |
| 2001-10-09 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2001-10-05 | 203 | 210 | 203 | 210 | 3,000 | 2,100 |
| 2001-10-04 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2001-10-03 | 215 | 215 | 206 | 206 | 3,000 | 2,060 |
| 2001-10-02 | 195 | 210 | 195 | 210 | 13,000 | 2,100 |
| 2001-10-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-09-28 | 201 | 201 | 200 | 200 | 13,000 | 2,000 |
| 2001-09-26 | 200 | 209 | 200 | 209 | 2,000 | 2,090 |
| 2001-09-25 | 230 | 230 | 200 | 200 | 11,000 | 2,000 |
| 2001-09-21 | 191 | 200 | 191 | 200 | 4,000 | 2,000 |
| 2001-09-20 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2001-09-19 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2001-09-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-09-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-09-14 | 205 | 205 | 200 | 200 | 2,000 | 2,000 |
| 2001-09-13 | 181 | 200 | 180 | 200 | 18,000 | 2,000 |
| 2001-09-12 | 185 | 185 | 180 | 180 | 15,000 | 1,800 |
| 2001-09-11 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2001-09-10 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2001-09-07 | 220 | 220 | 212 | 212 | 23,000 | 2,120 |
| 2001-09-06 | 220 | 220 | 215 | 215 | 15,000 | 2,150 |
| 2001-09-05 | 224 | 224 | 220 | 220 | 7,000 | 2,200 |
| 2001-09-04 | 221 | 224 | 220 | 224 | 24,000 | 2,240 |
| 2001-09-03 | 222 | 224 | 222 | 224 | 6,000 | 2,240 |
| 2001-08-31 | 221 | 222 | 220 | 220 | 9,000 | 2,200 |
| 2001-08-30 | 221 | 221 | 220 | 221 | 8,000 | 2,210 |
| 2001-08-29 | 224 | 224 | 221 | 221 | 2,000 | 2,210 |
| 2001-08-28 | 235 | 249 | 235 | 249 | 37,000 | 2,490 |
| 2001-08-27 | 258 | 258 | 235 | 235 | 13,000 | 2,350 |
| 2001-08-24 | 259 | 259 | 258 | 258 | 10,000 | 2,580 |
| 2001-08-23 | 233 | 240 | 229 | 240 | 11,000 | 2,400 |
| 2001-08-22 | 250 | 250 | 211 | 211 | 13,000 | 2,110 |
| 2001-08-21 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-08-20 | 261 | 283 | 260 | 270 | 14,000 | 2,700 |
| 2001-08-17 | 240 | 260 | 240 | 260 | 7,000 | 2,600 |
| 2001-08-16 | 226 | 230 | 225 | 230 | 15,000 | 2,300 |
| 2001-08-15 | 218 | 218 | 216 | 216 | 3,000 | 2,160 |
| 2001-08-14 | 214 | 215 | 214 | 215 | 4,000 | 2,150 |
| 2001-08-13 | 214 | 214 | 213 | 213 | 4,000 | 2,130 |
| 2001-08-10 | 214 | 214 | 212 | 212 | 11,000 | 2,120 |
| 2001-08-09 | 222 | 222 | 212 | 212 | 6,000 | 2,120 |
| 2001-08-08 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-08-06 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-07-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-07-26 | 227 | 227 | 220 | 220 | 12,000 | 2,200 |
| 2001-07-25 | 230 | 230 | 227 | 227 | 29,000 | 2,270 |
| 2001-07-24 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-07-23 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2001-07-19 | 214 | 214 | 210 | 211 | 4,000 | 2,110 |
| 2001-07-18 | 215 | 216 | 215 | 215 | 4,000 | 2,150 |
| 2001-07-17 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2001-07-16 | 208 | 208 | 208 | 208 | 5,000 | 2,080 |
| 2001-07-13 | 205 | 206 | 205 | 206 | 11,000 | 2,060 |
| 2001-07-12 | 220 | 223 | 220 | 223 | 2,000 | 2,230 |
| 2001-07-11 | 210 | 218 | 210 | 218 | 9,000 | 2,180 |
| 2001-07-10 | 209 | 211 | 205 | 210 | 12,000 | 2,100 |
| 2001-07-09 | 229 | 229 | 205 | 205 | 8,000 | 2,050 |
| 2001-07-06 | 230 | 231 | 230 | 230 | 8,000 | 2,300 |
| 2001-07-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-07-03 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2001-07-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-06-29 | 238 | 240 | 238 | 240 | 14,000 | 2,400 |
| 2001-06-28 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-06-25 | 241 | 242 | 241 | 242 | 5,000 | 2,420 |
| 2001-06-22 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-06-21 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2001-06-20 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-06-19 | 240 | 243 | 223 | 223 | 5,000 | 2,230 |
| 2001-06-18 | 247 | 247 | 237 | 237 | 2,000 | 2,370 |
| 2001-06-15 | 230 | 240 | 230 | 240 | 9,000 | 2,400 |
| 2001-06-14 | 238 | 238 | 225 | 230 | 22,000 | 2,300 |
| 2001-06-13 | 255 | 255 | 240 | 240 | 5,000 | 2,400 |
| 2001-06-12 | 257 | 257 | 255 | 255 | 2,000 | 2,550 |
| 2001-06-11 | 270 | 270 | 257 | 257 | 3,000 | 2,570 |
| 2001-06-08 | 260 | 267 | 255 | 267 | 4,000 | 2,670 |
| 2001-06-07 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2001-06-06 | 270 | 270 | 265 | 270 | 3,000 | 2,700 |
| 2001-06-05 | 238 | 275 | 238 | 275 | 11,000 | 2,750 |
| 2001-06-04 | 263 | 270 | 260 | 260 | 11,000 | 2,600 |
| 2001-06-01 | 282 | 282 | 260 | 260 | 24,000 | 2,600 |
| 2001-05-31 | 286 | 286 | 280 | 285 | 15,000 | 2,850 |
| 2001-05-30 | 297 | 297 | 290 | 290 | 8,000 | 2,900 |
| 2001-05-29 | 285 | 297 | 285 | 297 | 14,000 | 2,970 |
| 2001-05-28 | 303 | 303 | 300 | 300 | 4,000 | 3,000 |
| 2001-05-25 | 318 | 318 | 304 | 304 | 6,000 | 3,040 |
| 2001-05-24 | 303 | 307 | 302 | 307 | 11,000 | 3,070 |
| 2001-05-23 | 303 | 308 | 302 | 308 | 11,000 | 3,080 |
| 2001-05-22 | 307 | 307 | 302 | 303 | 10,000 | 3,030 |
| 2001-05-21 | 305 | 309 | 305 | 306 | 9,000 | 3,060 |
| 2001-05-18 | 304 | 310 | 303 | 303 | 15,000 | 3,030 |
| 2001-05-17 | 318 | 318 | 303 | 303 | 7,000 | 3,030 |
| 2001-05-16 | 303 | 303 | 302 | 302 | 16,000 | 3,020 |
| 2001-05-15 | 300 | 308 | 298 | 302 | 33,000 | 3,020 |
| 2001-05-14 | 301 | 309 | 301 | 304 | 9,000 | 3,040 |
| 2001-05-11 | 306 | 312 | 306 | 310 | 9,000 | 3,100 |
| 2001-05-10 | 315 | 315 | 312 | 312 | 7,000 | 3,120 |
| 2001-05-09 | 310 | 324 | 310 | 315 | 26,000 | 3,150 |
| 2001-05-08 | 313 | 315 | 313 | 315 | 18,000 | 3,150 |
| 2001-05-07 | 335 | 335 | 311 | 313 | 20,000 | 3,130 |
| 2001-05-02 | 320 | 320 | 318 | 318 | 12,000 | 3,180 |
| 2001-05-01 | 349 | 349 | 328 | 330 | 9,000 | 3,300 |
| 2001-04-27 | 337 | 350 | 323 | 350 | 14,000 | 3,500 |
| 2001-04-26 | 322 | 338 | 320 | 338 | 11,000 | 3,380 |
| 2001-04-25 | 321 | 321 | 316 | 319 | 18,000 | 3,190 |
| 2001-04-24 | 322 | 322 | 319 | 319 | 3,000 | 3,190 |
| 2001-04-23 | 320 | 322 | 320 | 322 | 7,000 | 3,220 |
| 2001-04-20 | 328 | 328 | 316 | 317 | 10,000 | 3,170 |
| 2001-04-19 | 338 | 338 | 313 | 328 | 8,000 | 3,280 |
| 2001-04-18 | 320 | 340 | 320 | 340 | 7,000 | 3,400 |
| 2001-04-17 | 325 | 325 | 315 | 315 | 17,000 | 3,150 |
| 2001-04-16 | 344 | 344 | 329 | 329 | 16,000 | 3,290 |
| 2001-04-13 | 340 | 341 | 335 | 340 | 15,000 | 3,400 |
| 2001-04-12 | 340 | 359 | 340 | 350 | 32,000 | 3,500 |
| 2001-04-11 | 325 | 349 | 312 | 333 | 22,000 | 3,330 |
| 2001-04-10 | 310 | 313 | 300 | 310 | 56,000 | 3,100 |
| 2001-04-09 | 330 | 334 | 318 | 318 | 88,000 | 3,180 |
| 2001-04-06 | 389 | 389 | 340 | 345 | 82,000 | 3,450 |
| 2001-04-05 | 372 | 379 | 370 | 370 | 60,000 | 3,700 |
| 2001-04-04 | 399 | 400 | 372 | 377 | 72,000 | 3,770 |
| 2001-04-03 | 408 | 410 | 402 | 402 | 53,000 | 4,020 |
| 2001-04-02 | 439 | 439 | 406 | 420 | 25,000 | 4,200 |
| 2001-03-30 | 420 | 432 | 401 | 424 | 36,000 | 4,240 |
| 2001-03-29 | 405 | 410 | 402 | 410 | 21,000 | 4,100 |
| 2001-03-28 | 425 | 425 | 402 | 402 | 25,000 | 4,020 |
| 2001-03-27 | 440 | 440 | 410 | 415 | 23,000 | 4,150 |
| 2001-03-26 | 401 | 430 | 400 | 411 | 45,000 | 4,110 |
| 2001-03-23 | 401 | 406 | 397 | 401 | 49,000 | 4,010 |
| 2001-03-22 | 403 | 415 | 400 | 410 | 71,000 | 4,100 |
| 2001-03-21 | 410 | 410 | 401 | 408 | 60,000 | 4,080 |
| 2001-03-19 | 415 | 435 | 415 | 415 | 23,000 | 4,150 |
| 2001-03-16 | 419 | 435 | 410 | 425 | 98,000 | 4,250 |
| 2001-03-15 | 415 | 424 | 400 | 423 | 60,000 | 4,230 |
| 2001-03-14 | 421 | 455 | 421 | 435 | 41,000 | 4,350 |
| 2001-03-13 | 415 | 435 | 415 | 430 | 81,000 | 4,300 |
| 2001-03-12 | 450 | 450 | 433 | 435 | 61,000 | 4,350 |
| 2001-03-09 | 471 | 471 | 441 | 450 | 124,000 | 4,500 |
| 2001-03-08 | 405 | 475 | 404 | 461 | 445,000 | 4,610 |
| 2001-03-07 | 396 | 400 | 386 | 400 | 53,000 | 4,000 |
| 2001-03-06 | 398 | 398 | 371 | 398 | 116,000 | 3,980 |
| 2001-03-05 | 402 | 409 | 390 | 399 | 62,000 | 3,990 |
| 2001-03-02 | 406 | 410 | 380 | 407 | 155,000 | 4,070 |
| 2001-03-01 | 399 | 419 | 395 | 403 | 193,000 | 4,030 |
| 2001-02-28 | 380 | 389 | 342 | 389 | 257,000 | 3,890 |
| 2001-02-27 | 410 | 450 | 385 | 390 | 573,000 | 3,900 |
| 2001-02-26 | 338 | 383 | 337 | 383 | 467,000 | 3,830 |
| 2001-02-23 | 270 | 319 | 270 | 303 | 216,000 | 3,030 |
| 2001-02-22 | 215 | 295 | 215 | 295 | 81,000 | 2,950 |
| 2001-02-21 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-02-20 | 203 | 215 | 203 | 215 | 8,000 | 2,150 |
| 2001-02-19 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2001-02-16 | 204 | 215 | 204 | 215 | 3,000 | 2,150 |
| 2001-02-14 | 200 | 200 | 190 | 190 | 13,000 | 1,900 |
| 2001-02-13 | 195 | 204 | 195 | 204 | 11,000 | 2,040 |
| 2001-02-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-08 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2001-02-05 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-02-02 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-02-01 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2001-01-25 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2001-01-23 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2001-01-22 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2001-01-19 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2001-01-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-01-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-12 | 194 | 194 | 190 | 190 | 5,000 | 1,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
