9353 櫻島埠頭(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 112 | 117 | 112 | 117 | 24,000 | 1,170 |
| 2003-12-29 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-12-26 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-12-25 | 118 | 118 | 112 | 113 | 25,000 | 1,130 |
| 2003-12-24 | 115 | 116 | 113 | 113 | 8,000 | 1,130 |
| 2003-12-22 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2003-12-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-12-18 | 119 | 119 | 115 | 115 | 11,000 | 1,150 |
| 2003-12-17 | 118 | 120 | 116 | 120 | 10,000 | 1,200 |
| 2003-12-16 | 117 | 118 | 117 | 118 | 2,000 | 1,180 |
| 2003-12-15 | 119 | 119 | 119 | 119 | 11,000 | 1,190 |
| 2003-12-12 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2003-12-11 | 119 | 119 | 119 | 119 | 19,000 | 1,190 |
| 2003-12-10 | 119 | 119 | 116 | 116 | 15,000 | 1,160 |
| 2003-12-08 | 121 | 121 | 119 | 119 | 3,000 | 1,190 |
| 2003-12-05 | 119 | 123 | 118 | 123 | 8,000 | 1,230 |
| 2003-12-02 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-12-01 | 124 | 124 | 118 | 118 | 6,000 | 1,180 |
| 2003-11-26 | 117 | 126 | 116 | 126 | 22,000 | 1,260 |
| 2003-11-25 | 127 | 127 | 120 | 125 | 17,000 | 1,250 |
| 2003-11-21 | 117 | 124 | 117 | 124 | 6,000 | 1,240 |
| 2003-11-20 | 117 | 117 | 115 | 116 | 8,000 | 1,160 |
| 2003-11-19 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2003-11-17 | 123 | 123 | 121 | 121 | 3,000 | 1,210 |
| 2003-11-14 | 128 | 128 | 122 | 122 | 12,000 | 1,220 |
| 2003-11-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-11-12 | 127 | 127 | 125 | 125 | 8,000 | 1,250 |
| 2003-11-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-11-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-11-06 | 125 | 126 | 125 | 126 | 5,000 | 1,260 |
| 2003-11-05 | 125 | 127 | 125 | 125 | 8,000 | 1,250 |
| 2003-11-04 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 2003-10-31 | 125 | 127 | 125 | 127 | 4,000 | 1,270 |
| 2003-10-30 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2003-10-29 | 120 | 125 | 120 | 123 | 28,000 | 1,230 |
| 2003-10-28 | 130 | 130 | 125 | 125 | 18,000 | 1,250 |
| 2003-10-24 | 137 | 137 | 135 | 135 | 12,000 | 1,350 |
| 2003-10-22 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2003-10-21 | 133 | 134 | 133 | 133 | 3,000 | 1,330 |
| 2003-10-20 | 130 | 133 | 130 | 133 | 6,000 | 1,330 |
| 2003-10-17 | 135 | 135 | 132 | 132 | 12,000 | 1,320 |
| 2003-10-16 | 132 | 132 | 132 | 132 | 15,000 | 1,320 |
| 2003-10-15 | 130 | 132 | 130 | 132 | 5,000 | 1,320 |
| 2003-10-14 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-10-10 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-10-08 | 131 | 132 | 131 | 132 | 5,000 | 1,320 |
| 2003-10-06 | 130 | 132 | 128 | 132 | 13,000 | 1,320 |
| 2003-10-03 | 131 | 133 | 131 | 133 | 4,000 | 1,330 |
| 2003-10-02 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-10-01 | 127 | 129 | 127 | 129 | 4,000 | 1,290 |
| 2003-09-30 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2003-09-25 | 135 | 135 | 131 | 133 | 17,000 | 1,330 |
| 2003-09-24 | 132 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2003-09-22 | 132 | 133 | 130 | 130 | 7,000 | 1,300 |
| 2003-09-19 | 131 | 132 | 131 | 132 | 13,000 | 1,320 |
| 2003-09-18 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2003-09-17 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2003-09-16 | 133 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2003-09-12 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-09-11 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2003-09-10 | 132 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2003-09-09 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2003-09-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2003-09-04 | 131 | 133 | 131 | 133 | 20,000 | 1,330 |
| 2003-09-03 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2003-09-02 | 135 | 135 | 131 | 131 | 12,000 | 1,310 |
| 2003-09-01 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2003-08-29 | 131 | 132 | 129 | 132 | 11,000 | 1,320 |
| 2003-08-28 | 131 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2003-08-27 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-08-26 | 130 | 133 | 130 | 133 | 3,000 | 1,330 |
| 2003-08-25 | 135 | 135 | 131 | 135 | 12,000 | 1,350 |
| 2003-08-22 | 131 | 134 | 130 | 130 | 9,000 | 1,300 |
| 2003-08-21 | 131 | 131 | 130 | 131 | 24,000 | 1,310 |
| 2003-08-20 | 136 | 136 | 130 | 134 | 6,000 | 1,340 |
| 2003-08-19 | 128 | 130 | 128 | 130 | 5,000 | 1,300 |
| 2003-08-18 | 125 | 128 | 125 | 128 | 4,000 | 1,280 |
| 2003-08-15 | 123 | 123 | 120 | 123 | 28,000 | 1,230 |
| 2003-08-14 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2003-08-13 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-08-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-08-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-08-08 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2003-08-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-08-06 | 121 | 121 | 119 | 119 | 5,000 | 1,190 |
| 2003-08-05 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-08-04 | 123 | 128 | 123 | 123 | 7,000 | 1,230 |
| 2003-07-29 | 125 | 130 | 125 | 130 | 11,000 | 1,300 |
| 2003-07-28 | 126 | 126 | 125 | 125 | 20,000 | 1,250 |
| 2003-07-25 | 127 | 127 | 125 | 127 | 17,000 | 1,270 |
| 2003-07-24 | 130 | 131 | 126 | 126 | 11,000 | 1,260 |
| 2003-07-23 | 127 | 130 | 126 | 130 | 5,000 | 1,300 |
| 2003-07-22 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-07-18 | 124 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2003-07-17 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2003-07-16 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2003-07-15 | 135 | 135 | 132 | 132 | 2,000 | 1,320 |
| 2003-07-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-07-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-07-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-07-09 | 139 | 140 | 130 | 130 | 11,000 | 1,300 |
| 2003-07-08 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-07-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-07-04 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2003-07-03 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-07-02 | 144 | 144 | 143 | 143 | 10,000 | 1,430 |
| 2003-07-01 | 142 | 143 | 141 | 143 | 16,000 | 1,430 |
| 2003-06-30 | 142 | 142 | 140 | 140 | 6,000 | 1,400 |
| 2003-06-27 | 143 | 143 | 142 | 143 | 8,000 | 1,430 |
| 2003-06-26 | 132 | 140 | 132 | 140 | 10,000 | 1,400 |
| 2003-06-25 | 136 | 136 | 136 | 136 | 10,000 | 1,360 |
| 2003-06-24 | 135 | 135 | 135 | 135 | 12,000 | 1,350 |
| 2003-06-23 | 131 | 135 | 131 | 135 | 9,000 | 1,350 |
| 2003-06-20 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-06-19 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-06-18 | 131 | 132 | 131 | 132 | 12,000 | 1,320 |
| 2003-06-17 | 135 | 135 | 131 | 131 | 7,000 | 1,310 |
| 2003-06-16 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-06-12 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-06-11 | 135 | 138 | 135 | 135 | 12,000 | 1,350 |
| 2003-06-10 | 134 | 134 | 134 | 134 | 7,000 | 1,340 |
| 2003-06-09 | 128 | 134 | 128 | 134 | 7,000 | 1,340 |
| 2003-06-06 | 129 | 129 | 128 | 129 | 7,000 | 1,290 |
| 2003-06-05 | 128 | 129 | 127 | 129 | 6,000 | 1,290 |
| 2003-06-04 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2003-06-02 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-05-30 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-05-29 | 128 | 128 | 127 | 127 | 2,000 | 1,270 |
| 2003-05-28 | 125 | 126 | 124 | 125 | 11,000 | 1,250 |
| 2003-05-27 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2003-05-26 | 125 | 126 | 125 | 126 | 10,000 | 1,260 |
| 2003-05-23 | 127 | 127 | 125 | 125 | 15,000 | 1,250 |
| 2003-05-22 | 124 | 125 | 124 | 125 | 8,000 | 1,250 |
| 2003-05-21 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2003-05-20 | 121 | 124 | 121 | 124 | 7,000 | 1,240 |
| 2003-05-19 | 122 | 122 | 119 | 119 | 15,000 | 1,190 |
| 2003-05-16 | 123 | 125 | 123 | 123 | 7,000 | 1,230 |
| 2003-05-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-05-14 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-05-13 | 124 | 124 | 124 | 124 | 9,000 | 1,240 |
| 2003-05-12 | 122 | 123 | 122 | 123 | 4,000 | 1,230 |
| 2003-05-09 | 121 | 129 | 120 | 129 | 26,000 | 1,290 |
| 2003-05-08 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2003-05-07 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2003-05-06 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-05-02 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-05-01 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-04-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-04-25 | 124 | 125 | 120 | 120 | 16,000 | 1,200 |
| 2003-04-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-04-23 | 121 | 125 | 121 | 125 | 7,000 | 1,250 |
| 2003-04-22 | 121 | 121 | 120 | 120 | 8,000 | 1,200 |
| 2003-04-21 | 123 | 123 | 121 | 121 | 6,000 | 1,210 |
| 2003-04-17 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-04-16 | 120 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2003-04-15 | 115 | 118 | 115 | 118 | 8,000 | 1,180 |
| 2003-04-10 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-04-09 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-04-08 | 121 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2003-04-07 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2003-04-04 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2003-04-03 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-04-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-03-28 | 124 | 125 | 124 | 125 | 5,000 | 1,250 |
| 2003-03-26 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2003-03-25 | 139 | 139 | 138 | 138 | 13,000 | 1,380 |
| 2003-03-24 | 132 | 139 | 132 | 132 | 19,000 | 1,320 |
| 2003-03-20 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-03-17 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-03-11 | 128 | 128 | 121 | 121 | 7,000 | 1,210 |
| 2003-03-10 | 138 | 138 | 129 | 129 | 6,000 | 1,290 |
| 2003-03-07 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2003-03-05 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-03-04 | 140 | 140 | 140 | 140 | 312,000 | 1,400 |
| 2003-03-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-02-27 | 144 | 144 | 140 | 140 | 4,000 | 1,400 |
| 2003-02-26 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2003-02-25 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2003-02-24 | 140 | 143 | 139 | 140 | 13,000 | 1,400 |
| 2003-02-21 | 142 | 142 | 140 | 140 | 12,000 | 1,400 |
| 2003-02-20 | 143 | 143 | 141 | 141 | 6,000 | 1,410 |
| 2003-02-19 | 136 | 140 | 136 | 140 | 13,000 | 1,400 |
| 2003-02-18 | 133 | 135 | 133 | 135 | 9,000 | 1,350 |
| 2003-02-17 | 130 | 131 | 130 | 131 | 8,000 | 1,310 |
| 2003-02-14 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-02-13 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-02-12 | 129 | 130 | 129 | 130 | 8,000 | 1,300 |
| 2003-02-10 | 127 | 129 | 127 | 129 | 9,000 | 1,290 |
| 2003-02-07 | 125 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2003-02-06 | 127 | 127 | 125 | 125 | 4,000 | 1,250 |
| 2003-02-05 | 125 | 127 | 125 | 127 | 4,000 | 1,270 |
| 2003-02-04 | 120 | 123 | 120 | 123 | 3,000 | 1,230 |
| 2003-02-03 | 121 | 121 | 119 | 119 | 2,000 | 1,190 |
| 2003-01-30 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-01-29 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-01-27 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-01-24 | 129 | 129 | 123 | 123 | 18,000 | 1,230 |
| 2003-01-23 | 124 | 127 | 124 | 127 | 6,000 | 1,270 |
| 2003-01-22 | 121 | 124 | 121 | 124 | 9,000 | 1,240 |
| 2003-01-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-01-20 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2003-01-17 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2003-01-16 | 114 | 118 | 114 | 118 | 9,000 | 1,180 |
| 2003-01-15 | 113 | 115 | 113 | 115 | 9,000 | 1,150 |
| 2003-01-10 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2003-01-09 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2003-01-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-01-07 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
