9353 櫻島埠頭(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-12-27 | 112 | 117 | 112 | 117 | 9,000 | 1,170 |
| 2002-12-26 | 110 | 111 | 109 | 111 | 5,000 | 1,110 |
| 2002-12-25 | 106 | 109 | 101 | 109 | 26,000 | 1,090 |
| 2002-12-24 | 99 | 104 | 99 | 102 | 28,000 | 1,020 |
| 2002-12-20 | 104 | 105 | 97 | 97 | 45,000 | 970 |
| 2002-12-19 | 113 | 114 | 95 | 101 | 39,000 | 1,010 |
| 2002-12-18 | 116 | 123 | 116 | 122 | 12,000 | 1,220 |
| 2002-12-17 | 123 | 129 | 120 | 126 | 14,000 | 1,260 |
| 2002-12-16 | 125 | 125 | 124 | 124 | 5,000 | 1,240 |
| 2002-12-13 | 131 | 131 | 125 | 125 | 3,000 | 1,250 |
| 2002-12-06 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-12-05 | 128 | 131 | 127 | 131 | 4,000 | 1,310 |
| 2002-12-02 | 133 | 133 | 128 | 132 | 3,000 | 1,320 |
| 2002-11-29 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2002-11-28 | 125 | 133 | 125 | 133 | 8,000 | 1,330 |
| 2002-11-27 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2002-11-26 | 126 | 126 | 123 | 123 | 2,000 | 1,230 |
| 2002-11-25 | 126 | 126 | 125 | 125 | 14,000 | 1,250 |
| 2002-11-22 | 125 | 127 | 117 | 123 | 17,000 | 1,230 |
| 2002-11-21 | 127 | 130 | 123 | 130 | 12,000 | 1,300 |
| 2002-11-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-11-13 | 117 | 132 | 117 | 132 | 3,000 | 1,320 |
| 2002-11-11 | 130 | 133 | 130 | 133 | 6,000 | 1,330 |
| 2002-11-08 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2002-11-07 | 130 | 134 | 130 | 134 | 21,000 | 1,340 |
| 2002-11-06 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-11-05 | 125 | 130 | 125 | 130 | 7,000 | 1,300 |
| 2002-11-01 | 130 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2002-10-31 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2002-10-30 | 133 | 136 | 133 | 136 | 4,000 | 1,360 |
| 2002-10-25 | 141 | 141 | 141 | 141 | 9,000 | 1,410 |
| 2002-10-24 | 134 | 138 | 134 | 138 | 5,000 | 1,380 |
| 2002-10-23 | 132 | 132 | 132 | 132 | 14,000 | 1,320 |
| 2002-10-22 | 132 | 132 | 130 | 130 | 9,000 | 1,300 |
| 2002-10-21 | 134 | 134 | 132 | 132 | 6,000 | 1,320 |
| 2002-10-18 | 136 | 136 | 133 | 133 | 3,000 | 1,330 |
| 2002-10-17 | 136 | 136 | 131 | 133 | 5,000 | 1,330 |
| 2002-10-16 | 137 | 137 | 136 | 136 | 3,000 | 1,360 |
| 2002-10-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-10-11 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2002-10-10 | 130 | 136 | 130 | 136 | 6,000 | 1,360 |
| 2002-10-09 | 135 | 135 | 130 | 130 | 8,000 | 1,300 |
| 2002-10-08 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 2002-10-04 | 140 | 140 | 137 | 140 | 4,000 | 1,400 |
| 2002-10-03 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2002-10-02 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2002-10-01 | 146 | 146 | 146 | 146 | 9,000 | 1,460 |
| 2002-09-25 | 147 | 147 | 147 | 147 | 10,000 | 1,470 |
| 2002-09-24 | 144 | 145 | 140 | 145 | 17,000 | 1,450 |
| 2002-09-20 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 2002-09-19 | 143 | 144 | 143 | 144 | 2,000 | 1,440 |
| 2002-09-18 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2002-09-17 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2002-09-13 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2002-09-12 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2002-09-11 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2002-09-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-09-09 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2002-09-06 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-09-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-09-04 | 145 | 151 | 145 | 150 | 15,000 | 1,500 |
| 2002-09-03 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-09-02 | 153 | 153 | 145 | 145 | 11,000 | 1,450 |
| 2002-08-30 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-08-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-08-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-08-27 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-08-26 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2002-08-23 | 158 | 159 | 158 | 159 | 17,000 | 1,590 |
| 2002-08-22 | 155 | 157 | 155 | 157 | 3,000 | 1,570 |
| 2002-08-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-08-20 | 157 | 157 | 153 | 153 | 6,000 | 1,530 |
| 2002-08-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-08-16 | 161 | 161 | 155 | 156 | 6,000 | 1,560 |
| 2002-08-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-08-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-08-12 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2002-08-09 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-08-08 | 160 | 160 | 153 | 157 | 11,000 | 1,570 |
| 2002-08-07 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-08-06 | 167 | 167 | 155 | 155 | 12,000 | 1,550 |
| 2002-08-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-08-02 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2002-08-01 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 2002-07-31 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2002-07-30 | 173 | 173 | 170 | 170 | 7,000 | 1,700 |
| 2002-07-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-07-26 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2002-07-25 | 181 | 181 | 176 | 176 | 13,000 | 1,760 |
| 2002-07-24 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2002-07-23 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2002-07-22 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-07-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-07-18 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-07-17 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2002-07-16 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2002-07-15 | 172 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2002-07-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-07-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-07-10 | 174 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2002-07-09 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2002-07-08 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-07-05 | 173 | 177 | 173 | 177 | 5,000 | 1,770 |
| 2002-07-04 | 174 | 175 | 172 | 172 | 22,000 | 1,720 |
| 2002-07-03 | 172 | 172 | 172 | 172 | 8,000 | 1,720 |
| 2002-07-01 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-06-28 | 172 | 173 | 172 | 173 | 9,000 | 1,730 |
| 2002-06-27 | 168 | 172 | 168 | 172 | 3,000 | 1,720 |
| 2002-06-26 | 171 | 171 | 169 | 169 | 7,000 | 1,690 |
| 2002-06-25 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2002-06-24 | 180 | 180 | 177 | 177 | 3,000 | 1,770 |
| 2002-06-21 | 176 | 180 | 176 | 180 | 5,000 | 1,800 |
| 2002-06-20 | 184 | 184 | 170 | 175 | 40,000 | 1,750 |
| 2002-06-19 | 187 | 187 | 186 | 186 | 2,000 | 1,860 |
| 2002-06-18 | 186 | 190 | 186 | 190 | 4,000 | 1,900 |
| 2002-06-17 | 186 | 187 | 185 | 186 | 8,000 | 1,860 |
| 2002-06-14 | 186 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2002-06-13 | 194 | 194 | 191 | 191 | 3,000 | 1,910 |
| 2002-06-12 | 198 | 201 | 198 | 200 | 27,000 | 2,000 |
| 2002-06-11 | 184 | 200 | 184 | 200 | 42,000 | 2,000 |
| 2002-06-10 | 180 | 195 | 180 | 195 | 22,000 | 1,950 |
| 2002-06-07 | 199 | 200 | 190 | 190 | 4,000 | 1,900 |
| 2002-06-06 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2002-06-05 | 195 | 201 | 192 | 200 | 26,000 | 2,000 |
| 2002-06-04 | 188 | 197 | 188 | 197 | 19,000 | 1,970 |
| 2002-06-03 | 189 | 191 | 189 | 190 | 12,000 | 1,900 |
| 2002-05-31 | 194 | 200 | 194 | 200 | 11,000 | 2,000 |
| 2002-05-30 | 199 | 199 | 193 | 193 | 11,000 | 1,930 |
| 2002-05-29 | 186 | 210 | 186 | 205 | 49,000 | 2,050 |
| 2002-05-28 | 179 | 183 | 179 | 182 | 10,000 | 1,820 |
| 2002-05-24 | 189 | 189 | 188 | 188 | 9,000 | 1,880 |
| 2002-05-23 | 178 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2002-05-22 | 177 | 177 | 177 | 177 | 6,000 | 1,770 |
| 2002-05-21 | 179 | 179 | 175 | 175 | 5,000 | 1,750 |
| 2002-05-20 | 173 | 177 | 173 | 177 | 9,000 | 1,770 |
| 2002-05-17 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2002-05-15 | 180 | 180 | 178 | 180 | 24,000 | 1,800 |
| 2002-05-14 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2002-05-13 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-05-10 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2002-05-09 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2002-05-08 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2002-05-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-05-02 | 185 | 185 | 182 | 182 | 5,000 | 1,820 |
| 2002-05-01 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2002-04-25 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2002-04-24 | 185 | 185 | 182 | 183 | 11,000 | 1,830 |
| 2002-04-22 | 186 | 188 | 185 | 185 | 5,000 | 1,850 |
| 2002-04-19 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2002-04-18 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2002-04-17 | 188 | 188 | 188 | 188 | 7,000 | 1,880 |
| 2002-04-16 | 183 | 186 | 183 | 186 | 6,000 | 1,860 |
| 2002-04-15 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2002-04-12 | 189 | 189 | 188 | 188 | 8,000 | 1,880 |
| 2002-04-10 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2002-04-09 | 188 | 190 | 188 | 188 | 16,000 | 1,880 |
| 2002-04-05 | 194 | 200 | 194 | 200 | 5,000 | 2,000 |
| 2002-04-04 | 194 | 194 | 192 | 192 | 11,000 | 1,920 |
| 2002-04-03 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-04-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-03-29 | 198 | 200 | 192 | 200 | 4,000 | 2,000 |
| 2002-03-27 | 200 | 201 | 196 | 196 | 5,000 | 1,960 |
| 2002-03-26 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2002-03-25 | 209 | 210 | 208 | 208 | 19,000 | 2,080 |
| 2002-03-22 | 208 | 208 | 204 | 204 | 2,000 | 2,040 |
| 2002-03-20 | 202 | 209 | 202 | 209 | 8,000 | 2,090 |
| 2002-03-19 | 202 | 210 | 202 | 210 | 10,000 | 2,100 |
| 2002-03-18 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 2002-03-15 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2002-03-14 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2002-03-13 | 203 | 205 | 202 | 205 | 7,000 | 2,050 |
| 2002-03-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-03-11 | 200 | 203 | 200 | 200 | 5,000 | 2,000 |
| 2002-03-08 | 203 | 203 | 200 | 200 | 7,000 | 2,000 |
| 2002-03-07 | 205 | 205 | 195 | 203 | 27,000 | 2,030 |
| 2002-03-06 | 210 | 210 | 202 | 202 | 30,000 | 2,020 |
| 2002-03-05 | 215 | 219 | 215 | 219 | 7,000 | 2,190 |
| 2002-03-04 | 205 | 215 | 205 | 210 | 8,000 | 2,100 |
| 2002-03-01 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2002-02-28 | 203 | 204 | 201 | 201 | 24,000 | 2,010 |
| 2002-02-27 | 201 | 204 | 201 | 204 | 5,000 | 2,040 |
| 2002-02-26 | 203 | 205 | 203 | 205 | 3,000 | 2,050 |
| 2002-02-25 | 204 | 204 | 203 | 203 | 8,000 | 2,030 |
| 2002-02-22 | 203 | 203 | 198 | 198 | 5,000 | 1,980 |
| 2002-02-21 | 200 | 207 | 200 | 205 | 4,000 | 2,050 |
| 2002-02-20 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 2002-02-19 | 209 | 209 | 205 | 205 | 7,000 | 2,050 |
| 2002-02-18 | 207 | 214 | 207 | 214 | 10,000 | 2,140 |
| 2002-02-15 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 2002-02-14 | 201 | 202 | 201 | 202 | 10,000 | 2,020 |
| 2002-02-13 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2002-02-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-02-06 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2002-02-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-02-04 | 203 | 203 | 203 | 203 | 6,000 | 2,030 |
| 2002-02-01 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 2002-01-31 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2002-01-28 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2002-01-25 | 215 | 215 | 212 | 212 | 17,000 | 2,120 |
| 2002-01-23 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2002-01-22 | 202 | 205 | 202 | 204 | 6,000 | 2,040 |
| 2002-01-21 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 2002-01-18 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2002-01-17 | 210 | 210 | 209 | 209 | 5,000 | 2,090 |
| 2002-01-16 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2002-01-15 | 212 | 212 | 210 | 210 | 3,000 | 2,100 |
| 2002-01-11 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2002-01-07 | 210 | 211 | 210 | 211 | 4,000 | 2,110 |
| 2002-01-04 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
