9353 櫻島埠頭(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 245 | 246 | 245 | 245 | 5,000 | 2,450 |
| 2005-12-29 | 243 | 246 | 242 | 243 | 9,000 | 2,430 |
| 2005-12-28 | 242 | 243 | 241 | 243 | 12,000 | 2,430 |
| 2005-12-27 | 245 | 245 | 241 | 241 | 15,000 | 2,410 |
| 2005-12-26 | 245 | 245 | 241 | 243 | 16,000 | 2,430 |
| 2005-12-22 | 243 | 245 | 241 | 241 | 20,000 | 2,410 |
| 2005-12-21 | 243 | 243 | 242 | 243 | 9,000 | 2,430 |
| 2005-12-20 | 240 | 242 | 240 | 242 | 9,000 | 2,420 |
| 2005-12-19 | 242 | 242 | 240 | 240 | 10,000 | 2,400 |
| 2005-12-16 | 243 | 244 | 243 | 244 | 4,000 | 2,440 |
| 2005-12-15 | 249 | 249 | 242 | 243 | 15,000 | 2,430 |
| 2005-12-14 | 243 | 249 | 243 | 249 | 18,000 | 2,490 |
| 2005-12-13 | 242 | 243 | 242 | 242 | 6,000 | 2,420 |
| 2005-12-12 | 242 | 245 | 242 | 242 | 13,000 | 2,420 |
| 2005-12-09 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 2005-12-08 | 240 | 242 | 240 | 242 | 4,000 | 2,420 |
| 2005-12-07 | 239 | 242 | 239 | 240 | 10,000 | 2,400 |
| 2005-12-06 | 240 | 241 | 239 | 240 | 8,000 | 2,400 |
| 2005-12-05 | 239 | 240 | 236 | 240 | 13,000 | 2,400 |
| 2005-12-02 | 236 | 240 | 236 | 240 | 10,000 | 2,400 |
| 2005-12-01 | 236 | 236 | 235 | 235 | 9,000 | 2,350 |
| 2005-11-30 | 238 | 238 | 235 | 235 | 21,000 | 2,350 |
| 2005-11-29 | 238 | 238 | 235 | 235 | 15,000 | 2,350 |
| 2005-11-28 | 236 | 236 | 236 | 236 | 12,000 | 2,360 |
| 2005-11-25 | 236 | 236 | 235 | 236 | 9,000 | 2,360 |
| 2005-11-24 | 239 | 239 | 236 | 236 | 27,000 | 2,360 |
| 2005-11-22 | 243 | 244 | 239 | 240 | 46,000 | 2,400 |
| 2005-11-21 | 243 | 243 | 242 | 243 | 9,000 | 2,430 |
| 2005-11-18 | 237 | 242 | 237 | 242 | 28,000 | 2,420 |
| 2005-11-17 | 242 | 246 | 241 | 246 | 34,000 | 2,460 |
| 2005-11-16 | 242 | 245 | 240 | 242 | 13,000 | 2,420 |
| 2005-11-15 | 239 | 242 | 239 | 242 | 7,000 | 2,420 |
| 2005-11-14 | 237 | 238 | 237 | 238 | 4,000 | 2,380 |
| 2005-11-11 | 237 | 239 | 236 | 239 | 10,000 | 2,390 |
| 2005-11-10 | 237 | 238 | 237 | 238 | 5,000 | 2,380 |
| 2005-11-09 | 236 | 242 | 235 | 236 | 22,000 | 2,360 |
| 2005-11-08 | 241 | 241 | 234 | 234 | 23,000 | 2,340 |
| 2005-11-07 | 239 | 241 | 238 | 240 | 11,000 | 2,400 |
| 2005-11-04 | 245 | 245 | 241 | 241 | 13,000 | 2,410 |
| 2005-11-02 | 235 | 239 | 234 | 235 | 15,000 | 2,350 |
| 2005-11-01 | 233 | 238 | 233 | 234 | 13,000 | 2,340 |
| 2005-10-31 | 237 | 243 | 230 | 237 | 14,000 | 2,370 |
| 2005-10-28 | 240 | 240 | 237 | 238 | 26,000 | 2,380 |
| 2005-10-27 | 242 | 242 | 239 | 239 | 8,000 | 2,390 |
| 2005-10-26 | 240 | 241 | 238 | 239 | 22,000 | 2,390 |
| 2005-10-25 | 236 | 249 | 236 | 249 | 30,000 | 2,490 |
| 2005-10-24 | 239 | 240 | 239 | 240 | 18,000 | 2,400 |
| 2005-10-21 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2005-10-20 | 244 | 244 | 238 | 238 | 3,000 | 2,380 |
| 2005-10-19 | 241 | 242 | 239 | 240 | 47,000 | 2,400 |
| 2005-10-18 | 253 | 253 | 236 | 236 | 20,000 | 2,360 |
| 2005-10-17 | 250 | 253 | 245 | 253 | 71,000 | 2,530 |
| 2005-10-14 | 234 | 258 | 234 | 237 | 61,000 | 2,370 |
| 2005-10-13 | 234 | 235 | 230 | 230 | 8,000 | 2,300 |
| 2005-10-12 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 2005-10-11 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2005-10-07 | 230 | 235 | 230 | 235 | 14,000 | 2,350 |
| 2005-10-06 | 250 | 250 | 236 | 236 | 15,000 | 2,360 |
| 2005-10-05 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2005-10-04 | 231 | 239 | 231 | 239 | 8,000 | 2,390 |
| 2005-10-03 | 229 | 233 | 229 | 233 | 3,000 | 2,330 |
| 2005-09-30 | 231 | 234 | 230 | 234 | 8,000 | 2,340 |
| 2005-09-29 | 228 | 235 | 228 | 235 | 5,000 | 2,350 |
| 2005-09-28 | 230 | 238 | 230 | 238 | 6,000 | 2,380 |
| 2005-09-27 | 239 | 239 | 230 | 230 | 4,000 | 2,300 |
| 2005-09-26 | 237 | 244 | 237 | 239 | 5,000 | 2,390 |
| 2005-09-22 | 240 | 240 | 235 | 235 | 7,000 | 2,350 |
| 2005-09-21 | 232 | 241 | 232 | 240 | 7,000 | 2,400 |
| 2005-09-20 | 229 | 235 | 229 | 232 | 5,000 | 2,320 |
| 2005-09-16 | 238 | 238 | 228 | 228 | 10,000 | 2,280 |
| 2005-09-15 | 237 | 240 | 232 | 240 | 9,000 | 2,400 |
| 2005-09-14 | 229 | 250 | 229 | 241 | 31,000 | 2,410 |
| 2005-09-13 | 232 | 265 | 232 | 249 | 115,000 | 2,490 |
| 2005-09-12 | 227 | 229 | 223 | 223 | 12,000 | 2,230 |
| 2005-09-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2005-09-08 | 218 | 224 | 218 | 224 | 8,000 | 2,240 |
| 2005-09-07 | 218 | 219 | 218 | 218 | 12,000 | 2,180 |
| 2005-09-06 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2005-09-05 | 215 | 219 | 215 | 219 | 9,000 | 2,190 |
| 2005-09-01 | 215 | 215 | 213 | 213 | 3,000 | 2,130 |
| 2005-08-26 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-08-25 | 218 | 218 | 216 | 216 | 11,000 | 2,160 |
| 2005-08-24 | 216 | 217 | 215 | 215 | 6,000 | 2,150 |
| 2005-08-23 | 217 | 217 | 211 | 211 | 6,000 | 2,110 |
| 2005-08-22 | 222 | 222 | 219 | 219 | 2,000 | 2,190 |
| 2005-08-19 | 217 | 219 | 215 | 219 | 12,000 | 2,190 |
| 2005-08-18 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-08-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-08-16 | 215 | 222 | 215 | 222 | 17,000 | 2,220 |
| 2005-08-15 | 213 | 223 | 213 | 223 | 13,000 | 2,230 |
| 2005-08-12 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2005-08-11 | 211 | 213 | 205 | 213 | 8,000 | 2,130 |
| 2005-08-10 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2005-08-08 | 203 | 203 | 202 | 202 | 7,000 | 2,020 |
| 2005-08-05 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2005-08-04 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2005-08-02 | 213 | 213 | 207 | 207 | 3,000 | 2,070 |
| 2005-08-01 | 204 | 212 | 204 | 212 | 5,000 | 2,120 |
| 2005-07-29 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2005-07-28 | 218 | 218 | 216 | 216 | 6,000 | 2,160 |
| 2005-07-27 | 216 | 217 | 216 | 217 | 5,000 | 2,170 |
| 2005-07-26 | 215 | 216 | 211 | 211 | 20,000 | 2,110 |
| 2005-07-25 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 2005-07-22 | 210 | 210 | 208 | 208 | 2,000 | 2,080 |
| 2005-07-21 | 213 | 213 | 209 | 210 | 4,000 | 2,100 |
| 2005-07-20 | 207 | 207 | 207 | 207 | 5,000 | 2,070 |
| 2005-07-19 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2005-07-15 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-07-14 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 2005-07-13 | 204 | 204 | 203 | 203 | 4,000 | 2,030 |
| 2005-07-12 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2005-07-08 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2005-07-06 | 207 | 207 | 206 | 206 | 6,000 | 2,060 |
| 2005-07-05 | 204 | 206 | 203 | 206 | 6,000 | 2,060 |
| 2005-07-04 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2005-07-01 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2005-06-30 | 203 | 205 | 203 | 205 | 4,000 | 2,050 |
| 2005-06-29 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2005-06-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-06-27 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2005-06-24 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 2005-06-23 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2005-06-22 | 206 | 206 | 202 | 202 | 4,000 | 2,020 |
| 2005-06-20 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2005-06-17 | 210 | 210 | 203 | 203 | 4,000 | 2,030 |
| 2005-06-16 | 209 | 210 | 201 | 207 | 16,000 | 2,070 |
| 2005-06-15 | 205 | 209 | 205 | 209 | 27,000 | 2,090 |
| 2005-06-14 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2005-06-13 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2005-06-10 | 200 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2005-06-08 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2005-06-07 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2005-06-06 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-06-03 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2005-06-02 | 208 | 208 | 200 | 200 | 24,000 | 2,000 |
| 2005-06-01 | 204 | 208 | 204 | 208 | 6,000 | 2,080 |
| 2005-05-31 | 205 | 209 | 205 | 208 | 23,000 | 2,080 |
| 2005-05-30 | 205 | 205 | 197 | 205 | 64,000 | 2,050 |
| 2005-05-27 | 235 | 235 | 221 | 225 | 16,000 | 2,250 |
| 2005-05-26 | 216 | 232 | 216 | 232 | 38,000 | 2,320 |
| 2005-05-25 | 224 | 229 | 219 | 219 | 40,000 | 2,190 |
| 2005-05-24 | 222 | 230 | 222 | 222 | 45,000 | 2,220 |
| 2005-05-23 | 222 | 223 | 220 | 222 | 36,000 | 2,220 |
| 2005-05-20 | 213 | 224 | 212 | 222 | 67,000 | 2,220 |
| 2005-05-19 | 208 | 209 | 208 | 208 | 7,000 | 2,080 |
| 2005-05-18 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2005-05-17 | 208 | 208 | 203 | 203 | 10,000 | 2,030 |
| 2005-05-16 | 214 | 214 | 208 | 208 | 20,000 | 2,080 |
| 2005-05-13 | 211 | 213 | 211 | 213 | 7,000 | 2,130 |
| 2005-05-12 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2005-05-11 | 219 | 219 | 215 | 215 | 6,000 | 2,150 |
| 2005-05-10 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2005-05-09 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 2005-05-06 | 216 | 217 | 214 | 217 | 30,000 | 2,170 |
| 2005-05-02 | 219 | 224 | 213 | 217 | 69,000 | 2,170 |
| 2005-04-28 | 207 | 225 | 207 | 225 | 160,000 | 2,250 |
| 2005-04-27 | 197 | 202 | 197 | 201 | 4,000 | 2,010 |
| 2005-04-26 | 204 | 204 | 200 | 200 | 4,000 | 2,000 |
| 2005-04-25 | 209 | 209 | 205 | 205 | 39,000 | 2,050 |
| 2005-04-22 | 195 | 209 | 195 | 199 | 24,000 | 1,990 |
| 2005-04-21 | 197 | 203 | 190 | 195 | 76,000 | 1,950 |
| 2005-04-20 | 188 | 210 | 188 | 210 | 95,000 | 2,100 |
| 2005-04-19 | 167 | 178 | 167 | 178 | 7,000 | 1,780 |
| 2005-04-18 | 182 | 182 | 171 | 171 | 5,000 | 1,710 |
| 2005-04-15 | 180 | 183 | 177 | 183 | 10,000 | 1,830 |
| 2005-04-14 | 185 | 185 | 182 | 182 | 6,000 | 1,820 |
| 2005-04-13 | 187 | 191 | 184 | 191 | 10,000 | 1,910 |
| 2005-04-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2005-04-11 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2005-04-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2005-04-06 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2005-04-05 | 186 | 194 | 183 | 194 | 9,000 | 1,940 |
| 2005-04-01 | 198 | 198 | 179 | 184 | 10,000 | 1,840 |
| 2005-03-31 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2005-03-30 | 196 | 196 | 193 | 193 | 12,000 | 1,930 |
| 2005-03-29 | 201 | 201 | 199 | 199 | 9,000 | 1,990 |
| 2005-03-28 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-03-25 | 216 | 216 | 209 | 210 | 12,000 | 2,100 |
| 2005-03-24 | 205 | 207 | 205 | 206 | 5,000 | 2,060 |
| 2005-03-23 | 209 | 209 | 200 | 205 | 17,000 | 2,050 |
| 2005-03-22 | 206 | 209 | 206 | 209 | 7,000 | 2,090 |
| 2005-03-18 | 196 | 209 | 196 | 205 | 24,000 | 2,050 |
| 2005-03-17 | 215 | 215 | 210 | 210 | 8,000 | 2,100 |
| 2005-03-16 | 212 | 215 | 212 | 215 | 5,000 | 2,150 |
| 2005-03-15 | 221 | 223 | 219 | 219 | 16,000 | 2,190 |
| 2005-03-14 | 215 | 229 | 215 | 219 | 20,000 | 2,190 |
| 2005-03-11 | 211 | 215 | 209 | 215 | 9,000 | 2,150 |
| 2005-03-10 | 208 | 215 | 208 | 210 | 5,000 | 2,100 |
| 2005-03-09 | 210 | 210 | 208 | 208 | 7,000 | 2,080 |
| 2005-03-08 | 213 | 213 | 209 | 210 | 21,000 | 2,100 |
| 2005-03-07 | 225 | 225 | 211 | 211 | 22,000 | 2,110 |
| 2005-03-04 | 208 | 210 | 208 | 210 | 11,000 | 2,100 |
| 2005-03-03 | 214 | 214 | 210 | 210 | 20,000 | 2,100 |
| 2005-03-02 | 204 | 215 | 203 | 212 | 66,000 | 2,120 |
| 2005-03-01 | 204 | 204 | 199 | 200 | 8,000 | 2,000 |
| 2005-02-28 | 194 | 204 | 193 | 198 | 35,000 | 1,980 |
| 2005-02-25 | 193 | 194 | 193 | 194 | 8,000 | 1,940 |
| 2005-02-24 | 189 | 190 | 189 | 190 | 5,000 | 1,900 |
| 2005-02-22 | 190 | 190 | 185 | 185 | 14,000 | 1,850 |
| 2005-02-18 | 190 | 190 | 182 | 189 | 13,000 | 1,890 |
| 2005-02-17 | 194 | 194 | 188 | 190 | 6,000 | 1,900 |
| 2005-02-16 | 193 | 197 | 190 | 191 | 29,000 | 1,910 |
| 2005-02-15 | 189 | 195 | 181 | 195 | 29,000 | 1,950 |
| 2005-02-14 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2005-02-10 | 184 | 184 | 182 | 182 | 8,000 | 1,820 |
| 2005-02-09 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 2005-02-08 | 186 | 186 | 184 | 185 | 11,000 | 1,850 |
| 2005-02-07 | 187 | 187 | 184 | 187 | 11,000 | 1,870 |
| 2005-02-04 | 184 | 186 | 184 | 184 | 24,000 | 1,840 |
| 2005-02-03 | 184 | 184 | 182 | 182 | 9,000 | 1,820 |
| 2005-02-02 | 179 | 187 | 172 | 182 | 34,000 | 1,820 |
| 2005-02-01 | 177 | 179 | 175 | 175 | 14,000 | 1,750 |
| 2005-01-31 | 169 | 178 | 165 | 175 | 38,000 | 1,750 |
| 2005-01-28 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2005-01-27 | 174 | 174 | 168 | 170 | 7,000 | 1,700 |
| 2005-01-26 | 172 | 182 | 172 | 175 | 30,000 | 1,750 |
| 2005-01-25 | 169 | 169 | 165 | 168 | 23,000 | 1,680 |
| 2005-01-24 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2005-01-20 | 165 | 165 | 162 | 163 | 10,000 | 1,630 |
| 2005-01-19 | 164 | 164 | 163 | 164 | 8,000 | 1,640 |
| 2005-01-18 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2005-01-17 | 159 | 160 | 157 | 160 | 12,000 | 1,600 |
| 2005-01-14 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2005-01-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2005-01-11 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2005-01-07 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2005-01-06 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2005-01-05 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
