9353 櫻島埠頭(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 157 | 157 | 157 | 157 | 9,000 | 1,570 |
| 2004-12-29 | 153 | 155 | 153 | 155 | 10,000 | 1,550 |
| 2004-12-28 | 155 | 155 | 153 | 153 | 3,000 | 1,530 |
| 2004-12-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-12-24 | 156 | 156 | 155 | 155 | 8,000 | 1,550 |
| 2004-12-22 | 156 | 156 | 153 | 153 | 15,000 | 1,530 |
| 2004-12-21 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2004-12-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2004-12-16 | 156 | 156 | 155 | 155 | 8,000 | 1,550 |
| 2004-12-15 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2004-12-14 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2004-12-13 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-12-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-12-07 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2004-12-06 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2004-12-02 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2004-12-01 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2004-11-26 | 159 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2004-11-25 | 159 | 159 | 154 | 154 | 18,000 | 1,540 |
| 2004-11-24 | 157 | 158 | 153 | 153 | 3,000 | 1,530 |
| 2004-11-22 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2004-11-19 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2004-11-17 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2004-11-16 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2004-11-15 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2004-11-09 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-11-08 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2004-11-05 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-11-04 | 155 | 155 | 152 | 152 | 5,000 | 1,520 |
| 2004-11-02 | 157 | 157 | 155 | 155 | 6,000 | 1,550 |
| 2004-11-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2004-10-29 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2004-10-28 | 157 | 157 | 157 | 157 | 10,000 | 1,570 |
| 2004-10-27 | 160 | 160 | 158 | 158 | 5,000 | 1,580 |
| 2004-10-26 | 161 | 161 | 158 | 158 | 7,000 | 1,580 |
| 2004-10-25 | 168 | 168 | 160 | 160 | 9,000 | 1,600 |
| 2004-10-22 | 164 | 164 | 158 | 158 | 6,000 | 1,580 |
| 2004-10-20 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2004-10-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2004-10-18 | 155 | 163 | 155 | 163 | 7,000 | 1,630 |
| 2004-10-15 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-10-14 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2004-10-13 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2004-10-12 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2004-10-08 | 164 | 165 | 163 | 165 | 11,000 | 1,650 |
| 2004-10-07 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2004-10-06 | 160 | 163 | 160 | 161 | 8,000 | 1,610 |
| 2004-10-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-10-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-10-01 | 160 | 160 | 158 | 158 | 15,000 | 1,580 |
| 2004-09-29 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2004-09-28 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2004-09-27 | 164 | 164 | 162 | 162 | 12,000 | 1,620 |
| 2004-09-24 | 164 | 164 | 164 | 164 | 8,000 | 1,640 |
| 2004-09-22 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2004-09-21 | 155 | 163 | 155 | 161 | 4,000 | 1,610 |
| 2004-09-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2004-09-14 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2004-09-13 | 164 | 164 | 155 | 164 | 12,000 | 1,640 |
| 2004-09-10 | 160 | 160 | 157 | 157 | 3,000 | 1,570 |
| 2004-09-09 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-09-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-09-03 | 165 | 167 | 161 | 161 | 16,000 | 1,610 |
| 2004-09-02 | 156 | 162 | 156 | 162 | 8,000 | 1,620 |
| 2004-09-01 | 154 | 154 | 146 | 146 | 3,000 | 1,460 |
| 2004-08-31 | 154 | 154 | 154 | 154 | 9,000 | 1,540 |
| 2004-08-27 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2004-08-26 | 153 | 155 | 153 | 155 | 8,000 | 1,550 |
| 2004-08-25 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2004-08-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2004-08-23 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-08-20 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2004-08-18 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2004-08-17 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2004-08-16 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2004-08-13 | 151 | 151 | 150 | 150 | 8,000 | 1,500 |
| 2004-08-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-08-11 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-08-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-08-04 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2004-08-03 | 152 | 152 | 147 | 147 | 7,000 | 1,470 |
| 2004-08-02 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2004-07-30 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2004-07-23 | 160 | 160 | 160 | 160 | 17,000 | 1,600 |
| 2004-07-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-07-21 | 154 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2004-07-20 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-07-16 | 160 | 160 | 154 | 154 | 6,000 | 1,540 |
| 2004-07-15 | 156 | 160 | 156 | 160 | 14,000 | 1,600 |
| 2004-07-14 | 154 | 155 | 154 | 155 | 7,000 | 1,550 |
| 2004-07-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-07-09 | 149 | 151 | 149 | 151 | 7,000 | 1,510 |
| 2004-07-08 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2004-07-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-07-06 | 151 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2004-07-05 | 151 | 151 | 149 | 151 | 5,000 | 1,510 |
| 2004-07-02 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2004-07-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2004-06-30 | 155 | 156 | 146 | 151 | 19,000 | 1,510 |
| 2004-06-29 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2004-06-28 | 153 | 154 | 153 | 153 | 5,000 | 1,530 |
| 2004-06-25 | 150 | 150 | 149 | 150 | 21,000 | 1,500 |
| 2004-06-24 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 2004-06-22 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2004-06-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-06-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-06-16 | 150 | 152 | 149 | 150 | 7,000 | 1,500 |
| 2004-06-15 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2004-06-14 | 149 | 150 | 149 | 149 | 8,000 | 1,490 |
| 2004-06-11 | 146 | 146 | 143 | 143 | 5,000 | 1,430 |
| 2004-06-09 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2004-06-08 | 146 | 146 | 140 | 143 | 16,000 | 1,430 |
| 2004-06-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2004-06-02 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2004-06-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-05-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-05-27 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2004-05-25 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2004-05-24 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2004-05-21 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2004-05-20 | 145 | 150 | 145 | 146 | 9,000 | 1,460 |
| 2004-05-19 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2004-05-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-05-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-05-11 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2004-05-10 | 157 | 157 | 145 | 145 | 18,000 | 1,450 |
| 2004-05-07 | 157 | 157 | 156 | 157 | 4,000 | 1,570 |
| 2004-05-06 | 160 | 160 | 156 | 156 | 13,000 | 1,560 |
| 2004-04-30 | 159 | 159 | 156 | 156 | 11,000 | 1,560 |
| 2004-04-28 | 160 | 164 | 159 | 159 | 6,000 | 1,590 |
| 2004-04-27 | 161 | 161 | 151 | 161 | 7,000 | 1,610 |
| 2004-04-26 | 165 | 168 | 161 | 161 | 9,000 | 1,610 |
| 2004-04-23 | 162 | 162 | 162 | 162 | 9,000 | 1,620 |
| 2004-04-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-04-21 | 161 | 161 | 157 | 157 | 11,000 | 1,570 |
| 2004-04-20 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-04-19 | 157 | 157 | 155 | 155 | 10,000 | 1,550 |
| 2004-04-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-04-15 | 165 | 165 | 162 | 162 | 6,000 | 1,620 |
| 2004-04-14 | 167 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2004-04-13 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2004-04-12 | 169 | 169 | 164 | 165 | 11,000 | 1,650 |
| 2004-04-09 | 164 | 164 | 158 | 160 | 25,000 | 1,600 |
| 2004-04-08 | 153 | 164 | 153 | 164 | 29,000 | 1,640 |
| 2004-04-07 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2004-04-06 | 148 | 150 | 148 | 150 | 7,000 | 1,500 |
| 2004-04-05 | 149 | 150 | 149 | 150 | 7,000 | 1,500 |
| 2004-04-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-04-01 | 152 | 152 | 147 | 147 | 2,000 | 1,470 |
| 2004-03-31 | 155 | 155 | 145 | 145 | 19,000 | 1,450 |
| 2004-03-30 | 154 | 154 | 150 | 150 | 4,000 | 1,500 |
| 2004-03-29 | 150 | 151 | 150 | 150 | 10,000 | 1,500 |
| 2004-03-26 | 158 | 158 | 155 | 155 | 9,000 | 1,550 |
| 2004-03-25 | 159 | 159 | 157 | 157 | 12,000 | 1,570 |
| 2004-03-24 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2004-03-23 | 155 | 156 | 155 | 156 | 4,000 | 1,560 |
| 2004-03-22 | 153 | 158 | 153 | 158 | 3,000 | 1,580 |
| 2004-03-19 | 154 | 155 | 151 | 151 | 6,000 | 1,510 |
| 2004-03-18 | 154 | 158 | 150 | 158 | 20,000 | 1,580 |
| 2004-03-17 | 152 | 155 | 147 | 154 | 29,000 | 1,540 |
| 2004-03-16 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2004-03-15 | 147 | 148 | 147 | 148 | 11,000 | 1,480 |
| 2004-03-12 | 148 | 148 | 147 | 147 | 3,000 | 1,470 |
| 2004-03-11 | 147 | 149 | 147 | 148 | 5,000 | 1,480 |
| 2004-03-10 | 145 | 147 | 145 | 147 | 3,000 | 1,470 |
| 2004-03-09 | 152 | 152 | 147 | 147 | 6,000 | 1,470 |
| 2004-03-05 | 147 | 153 | 147 | 152 | 6,000 | 1,520 |
| 2004-03-04 | 145 | 152 | 145 | 150 | 12,000 | 1,500 |
| 2004-03-03 | 145 | 147 | 144 | 145 | 29,000 | 1,450 |
| 2004-03-02 | 140 | 146 | 140 | 145 | 17,000 | 1,450 |
| 2004-03-01 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2004-02-27 | 137 | 140 | 137 | 139 | 27,000 | 1,390 |
| 2004-02-26 | 138 | 138 | 138 | 138 | 9,000 | 1,380 |
| 2004-02-25 | 137 | 137 | 135 | 135 | 18,000 | 1,350 |
| 2004-02-24 | 135 | 135 | 131 | 131 | 7,000 | 1,310 |
| 2004-02-23 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2004-02-20 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2004-02-18 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2004-02-17 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2004-02-16 | 127 | 128 | 127 | 128 | 4,000 | 1,280 |
| 2004-02-13 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2004-02-12 | 129 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2004-02-10 | 130 | 130 | 123 | 130 | 19,000 | 1,300 |
| 2004-02-06 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2004-02-05 | 123 | 129 | 123 | 129 | 6,000 | 1,290 |
| 2004-02-02 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2004-01-30 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2004-01-26 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2004-01-23 | 134 | 134 | 134 | 134 | 14,000 | 1,340 |
| 2004-01-22 | 132 | 132 | 131 | 131 | 7,000 | 1,310 |
| 2004-01-21 | 129 | 134 | 129 | 132 | 28,000 | 1,320 |
| 2004-01-20 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2004-01-19 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2004-01-16 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2004-01-15 | 124 | 128 | 124 | 125 | 33,000 | 1,250 |
| 2004-01-14 | 122 | 125 | 122 | 125 | 11,000 | 1,250 |
| 2004-01-13 | 121 | 124 | 121 | 122 | 5,000 | 1,220 |
| 2004-01-09 | 122 | 125 | 122 | 124 | 7,000 | 1,240 |
| 2004-01-08 | 120 | 124 | 118 | 124 | 12,000 | 1,240 |
| 2004-01-07 | 118 | 122 | 118 | 122 | 15,000 | 1,220 |
| 2004-01-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
