9353 櫻島埠頭(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2006-12-26 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-12-25 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2006-12-22 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 2006-12-21 | 209 | 210 | 208 | 210 | 5,000 | 2,100 |
| 2006-12-20 | 212 | 212 | 204 | 211 | 6,000 | 2,110 |
| 2006-12-19 | 213 | 218 | 212 | 212 | 16,000 | 2,120 |
| 2006-12-18 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2006-12-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-12-13 | 224 | 224 | 223 | 224 | 3,000 | 2,240 |
| 2006-12-12 | 212 | 225 | 212 | 225 | 35,000 | 2,250 |
| 2006-12-11 | 205 | 214 | 201 | 214 | 18,000 | 2,140 |
| 2006-12-08 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2006-12-06 | 199 | 203 | 199 | 199 | 4,000 | 1,990 |
| 2006-12-05 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2006-12-01 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 2006-11-30 | 197 | 198 | 197 | 198 | 5,000 | 1,980 |
| 2006-11-29 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2006-11-24 | 200 | 200 | 198 | 198 | 6,000 | 1,980 |
| 2006-11-22 | 193 | 193 | 192 | 192 | 8,000 | 1,920 |
| 2006-11-21 | 197 | 197 | 193 | 194 | 25,000 | 1,940 |
| 2006-11-20 | 199 | 200 | 197 | 197 | 14,000 | 1,970 |
| 2006-11-17 | 204 | 204 | 200 | 200 | 17,000 | 2,000 |
| 2006-11-16 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-11-14 | 205 | 205 | 204 | 204 | 8,000 | 2,040 |
| 2006-11-13 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2006-11-10 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2006-11-09 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2006-11-07 | 209 | 209 | 208 | 208 | 2,000 | 2,080 |
| 2006-11-06 | 208 | 208 | 208 | 208 | 8,000 | 2,080 |
| 2006-11-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-10-31 | 215 | 215 | 210 | 210 | 5,000 | 2,100 |
| 2006-10-30 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-10-27 | 218 | 218 | 215 | 215 | 2,000 | 2,150 |
| 2006-10-26 | 215 | 220 | 215 | 220 | 13,000 | 2,200 |
| 2006-10-25 | 211 | 215 | 210 | 210 | 11,000 | 2,100 |
| 2006-10-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-10-23 | 208 | 208 | 203 | 203 | 9,000 | 2,030 |
| 2006-10-18 | 210 | 219 | 210 | 210 | 18,000 | 2,100 |
| 2006-10-17 | 205 | 206 | 205 | 206 | 4,000 | 2,060 |
| 2006-10-16 | 208 | 208 | 204 | 204 | 3,000 | 2,040 |
| 2006-10-13 | 205 | 207 | 205 | 207 | 10,000 | 2,070 |
| 2006-10-12 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2006-10-05 | 203 | 206 | 203 | 206 | 7,000 | 2,060 |
| 2006-10-03 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-10-02 | 202 | 210 | 202 | 210 | 8,000 | 2,100 |
| 2006-09-26 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2006-09-25 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2006-09-20 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2006-09-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-09-15 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-09-12 | 216 | 216 | 212 | 212 | 10,000 | 2,120 |
| 2006-09-11 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2006-09-08 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2006-09-07 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2006-09-04 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-09-01 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-08-31 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2006-08-30 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-08-29 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-08-25 | 218 | 220 | 218 | 218 | 8,000 | 2,180 |
| 2006-08-24 | 216 | 219 | 216 | 218 | 15,000 | 2,180 |
| 2006-08-23 | 215 | 219 | 215 | 219 | 6,000 | 2,190 |
| 2006-08-22 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-08-21 | 214 | 226 | 214 | 226 | 6,000 | 2,260 |
| 2006-08-18 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2006-08-17 | 220 | 220 | 211 | 211 | 14,000 | 2,110 |
| 2006-08-16 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2006-08-15 | 203 | 209 | 203 | 209 | 8,000 | 2,090 |
| 2006-08-14 | 206 | 206 | 203 | 203 | 2,000 | 2,030 |
| 2006-08-10 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2006-08-09 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-08-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-08-07 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2006-08-04 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-08-03 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2006-08-02 | 210 | 210 | 210 | 210 | 24,000 | 2,100 |
| 2006-08-01 | 197 | 199 | 197 | 197 | 5,000 | 1,970 |
| 2006-07-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-07-25 | 207 | 207 | 198 | 198 | 10,000 | 1,980 |
| 2006-07-24 | 203 | 203 | 196 | 197 | 10,000 | 1,970 |
| 2006-07-20 | 199 | 207 | 199 | 207 | 6,000 | 2,070 |
| 2006-07-19 | 192 | 200 | 192 | 200 | 18,000 | 2,000 |
| 2006-07-18 | 207 | 207 | 202 | 202 | 10,000 | 2,020 |
| 2006-07-14 | 208 | 210 | 207 | 207 | 13,000 | 2,070 |
| 2006-07-13 | 212 | 217 | 210 | 210 | 14,000 | 2,100 |
| 2006-07-12 | 210 | 216 | 208 | 208 | 21,000 | 2,080 |
| 2006-07-11 | 209 | 210 | 209 | 209 | 4,000 | 2,090 |
| 2006-07-10 | 210 | 210 | 207 | 210 | 3,000 | 2,100 |
| 2006-07-07 | 211 | 211 | 210 | 210 | 9,000 | 2,100 |
| 2006-07-06 | 214 | 214 | 209 | 209 | 14,000 | 2,090 |
| 2006-07-05 | 218 | 218 | 210 | 210 | 8,000 | 2,100 |
| 2006-07-04 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-07-03 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-06-30 | 222 | 225 | 216 | 216 | 15,000 | 2,160 |
| 2006-06-29 | 216 | 230 | 215 | 215 | 21,000 | 2,150 |
| 2006-06-28 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
| 2006-06-23 | 222 | 222 | 220 | 220 | 5,000 | 2,200 |
| 2006-06-22 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2006-06-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-06-20 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2006-06-16 | 210 | 220 | 210 | 220 | 5,000 | 2,200 |
| 2006-06-15 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2006-06-14 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2006-06-12 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2006-06-09 | 201 | 203 | 200 | 200 | 15,000 | 2,000 |
| 2006-06-08 | 207 | 207 | 203 | 203 | 3,000 | 2,030 |
| 2006-06-07 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2006-06-06 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 2006-06-05 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2006-06-02 | 224 | 224 | 210 | 215 | 13,000 | 2,150 |
| 2006-06-01 | 229 | 229 | 226 | 226 | 7,000 | 2,260 |
| 2006-05-31 | 235 | 235 | 231 | 231 | 6,000 | 2,310 |
| 2006-05-30 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2006-05-29 | 240 | 240 | 235 | 235 | 16,000 | 2,350 |
| 2006-05-26 | 244 | 245 | 244 | 245 | 2,000 | 2,450 |
| 2006-05-25 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 2006-05-24 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2006-05-22 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2006-05-19 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2006-05-18 | 234 | 238 | 234 | 238 | 37,000 | 2,380 |
| 2006-05-16 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2006-05-12 | 232 | 236 | 226 | 236 | 10,000 | 2,360 |
| 2006-05-11 | 233 | 237 | 233 | 237 | 3,000 | 2,370 |
| 2006-05-10 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2006-05-09 | 245 | 247 | 245 | 247 | 5,000 | 2,470 |
| 2006-05-02 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2006-04-28 | 239 | 239 | 237 | 237 | 6,000 | 2,370 |
| 2006-04-27 | 240 | 240 | 239 | 239 | 7,000 | 2,390 |
| 2006-04-26 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2006-04-25 | 235 | 235 | 234 | 235 | 7,000 | 2,350 |
| 2006-04-24 | 239 | 239 | 225 | 225 | 11,000 | 2,250 |
| 2006-04-21 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2006-04-20 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2006-04-19 | 243 | 250 | 243 | 245 | 6,000 | 2,450 |
| 2006-04-18 | 246 | 249 | 246 | 249 | 4,000 | 2,490 |
| 2006-04-17 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2006-04-14 | 246 | 251 | 246 | 247 | 12,000 | 2,470 |
| 2006-04-12 | 248 | 253 | 248 | 253 | 5,000 | 2,530 |
| 2006-04-11 | 249 | 250 | 249 | 250 | 8,000 | 2,500 |
| 2006-04-10 | 250 | 250 | 248 | 249 | 14,000 | 2,490 |
| 2006-04-07 | 250 | 250 | 246 | 248 | 15,000 | 2,480 |
| 2006-04-06 | 249 | 249 | 246 | 246 | 11,000 | 2,460 |
| 2006-04-05 | 250 | 250 | 249 | 249 | 4,000 | 2,490 |
| 2006-04-04 | 246 | 250 | 246 | 249 | 9,000 | 2,490 |
| 2006-04-03 | 246 | 250 | 246 | 250 | 2,000 | 2,500 |
| 2006-03-30 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2006-03-29 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2006-03-28 | 251 | 251 | 251 | 251 | 9,000 | 2,510 |
| 2006-03-27 | 250 | 253 | 250 | 253 | 10,000 | 2,530 |
| 2006-03-24 | 253 | 253 | 249 | 249 | 6,000 | 2,490 |
| 2006-03-23 | 250 | 252 | 248 | 252 | 9,000 | 2,520 |
| 2006-03-22 | 250 | 252 | 248 | 248 | 4,000 | 2,480 |
| 2006-03-17 | 245 | 250 | 245 | 250 | 6,000 | 2,500 |
| 2006-03-14 | 249 | 249 | 239 | 244 | 14,000 | 2,440 |
| 2006-03-13 | 250 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2006-03-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-03-06 | 224 | 232 | 224 | 232 | 2,000 | 2,320 |
| 2006-03-02 | 238 | 239 | 238 | 239 | 4,000 | 2,390 |
| 2006-03-01 | 231 | 240 | 231 | 240 | 6,000 | 2,400 |
| 2006-02-28 | 238 | 239 | 238 | 239 | 4,000 | 2,390 |
| 2006-02-27 | 234 | 240 | 234 | 240 | 5,000 | 2,400 |
| 2006-02-24 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2006-02-23 | 231 | 233 | 231 | 233 | 5,000 | 2,330 |
| 2006-02-22 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2006-02-21 | 226 | 229 | 216 | 229 | 8,000 | 2,290 |
| 2006-02-20 | 235 | 235 | 224 | 231 | 32,000 | 2,310 |
| 2006-02-17 | 240 | 240 | 236 | 236 | 4,000 | 2,360 |
| 2006-02-15 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2006-02-14 | 242 | 243 | 231 | 236 | 22,000 | 2,360 |
| 2006-02-13 | 251 | 251 | 243 | 248 | 12,000 | 2,480 |
| 2006-02-10 | 253 | 253 | 250 | 250 | 12,000 | 2,500 |
| 2006-02-09 | 263 | 263 | 253 | 253 | 12,000 | 2,530 |
| 2006-02-08 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 2006-02-07 | 265 | 270 | 262 | 262 | 9,000 | 2,620 |
| 2006-02-06 | 256 | 265 | 256 | 265 | 13,000 | 2,650 |
| 2006-02-03 | 253 | 255 | 250 | 255 | 15,000 | 2,550 |
| 2006-02-02 | 255 | 260 | 251 | 251 | 33,000 | 2,510 |
| 2006-02-01 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2006-01-31 | 256 | 256 | 254 | 254 | 12,000 | 2,540 |
| 2006-01-30 | 253 | 256 | 253 | 256 | 12,000 | 2,560 |
| 2006-01-27 | 247 | 250 | 247 | 250 | 13,000 | 2,500 |
| 2006-01-26 | 245 | 247 | 244 | 247 | 5,000 | 2,470 |
| 2006-01-25 | 250 | 250 | 243 | 243 | 7,000 | 2,430 |
| 2006-01-23 | 245 | 245 | 236 | 242 | 31,000 | 2,420 |
| 2006-01-20 | 245 | 248 | 242 | 247 | 16,000 | 2,470 |
| 2006-01-19 | 236 | 245 | 236 | 241 | 7,000 | 2,410 |
| 2006-01-18 | 252 | 252 | 236 | 245 | 21,000 | 2,450 |
| 2006-01-17 | 262 | 262 | 256 | 256 | 7,000 | 2,560 |
| 2006-01-16 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2006-01-13 | 256 | 262 | 252 | 262 | 16,000 | 2,620 |
| 2006-01-12 | 258 | 258 | 257 | 257 | 12,000 | 2,570 |
| 2006-01-11 | 260 | 264 | 260 | 260 | 12,000 | 2,600 |
| 2006-01-10 | 273 | 280 | 263 | 263 | 46,000 | 2,630 |
| 2006-01-06 | 254 | 264 | 254 | 264 | 56,000 | 2,640 |
| 2006-01-05 | 249 | 253 | 249 | 252 | 10,000 | 2,520 |
| 2006-01-04 | 246 | 246 | 245 | 245 | 11,000 | 2,450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
