1. HOME >
  2. 株価時系列 >
  3. 9353 >
  4. 2007年

9353 櫻島埠頭(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281951951951953,0001,950
2007-12-2719519519519513,0001,950
2007-12-261951951951951,0001,950
2007-12-252012011951956,0001,950
2007-12-211931931931931,0001,930
2007-12-2021021019619617,0001,960
2007-12-181951951951951,0001,950
2007-12-141991991991996,0001,990
2007-12-111901901901904,0001,900
2007-12-101871901821908,0001,900
2007-12-071971971971974,0001,970
2007-12-051971971971972,0001,970
2007-12-041991991991991,0001,990
2007-11-3020020020020010,0002,000
2007-11-291901901901901,0001,900
2007-11-281901901901906,0001,900
2007-11-261871871871871,0001,870
2007-11-221861871861878,0001,870
2007-11-211871871831865,0001,860
2007-11-201911911881882,0001,880
2007-11-151911911911912,0001,910
2007-11-131901911901903,0001,900
2007-11-091951951911916,0001,910
2007-11-081951971951976,0001,970
2007-11-071991991971976,0001,970
2007-11-022002002002008,0002,000
2007-11-012002002002002,0002,000
2007-10-292002002002004,0002,000
2007-10-261971971971971,0001,970
2007-10-252002002002004,0002,000
2007-10-242012012002002,0002,000
2007-10-222012032012033,0002,030
2007-10-181961961961964,0001,960
2007-10-171971971971972,0001,970
2007-10-161951951951952,0001,950
2007-10-122002002002001,0002,000
2007-10-112002002002001,0002,000
2007-10-102022022002002,0002,000
2007-10-0920520520020010,0002,000
2007-10-052042042042044,0002,040
2007-10-022042042012015,0002,010
2007-09-272042042042041,0002,040
2007-09-2621021020020121,0002,010
2007-09-252002002002005,0002,000
2007-09-212012011971972,0001,970
2007-09-202002012002016,0002,010
2007-09-192022022022021,0002,020
2007-09-141941941941941,0001,940
2007-09-111961961961961,0001,960
2007-09-062002002002002,0002,000
2007-09-052012012012018,0002,010
2007-09-042052052052054,0002,050
2007-09-032012042012046,0002,040
2007-08-312002002002003,0002,000
2007-08-242032032032034,0002,030
2007-08-2219620019620015,0002,000
2007-08-212002002002001,0002,000
2007-08-2020220220020011,0002,000
2007-08-172002002002007,0002,000
2007-08-162052052002007,0002,000
2007-08-152052052052052,0002,050
2007-08-142052052042042,0002,040
2007-08-132082082022023,0002,020
2007-08-102102102082082,0002,080
2007-08-092112162112164,0002,160
2007-08-082102102102101,0002,100
2007-08-0721321320321012,0002,100
2007-08-062132132132131,0002,130
2007-08-032192192102117,0002,110
2007-08-022122152122156,0002,150
2007-08-012092092082082,0002,080
2007-07-312092092092092,0002,090
2007-07-302092132092132,0002,130
2007-07-272082082062065,0002,060
2007-07-2521621621021514,0002,150
2007-07-242122142122143,0002,140
2007-07-232112112102104,0002,100
2007-07-202142142112119,0002,110
2007-07-192152152152151,0002,150
2007-07-1822022021321910,0002,190
2007-07-1721022021022014,0002,200
2007-07-1321621921021013,0002,100
2007-07-1220921520821527,0002,150
2007-07-1120921520921518,0002,150
2007-07-092082082082081,0002,080
2007-07-062102102102105,0002,100
2007-07-0520821020821021,0002,100
2007-07-042072072072071,0002,070
2007-07-032082082082081,0002,080
2007-07-022072072072071,0002,070
2007-06-282072072072073,0002,070
2007-06-262052052052053,0002,050
2007-06-252072072072075,0002,070
2007-06-222082112082112,0002,110
2007-06-212092092092092,0002,090
2007-06-2021221320721315,0002,130
2007-06-192112112112112,0002,110
2007-06-152132132132133,0002,130
2007-06-1420921520921519,0002,150
2007-06-122092092072077,0002,070
2007-06-112142142142145,0002,140
2007-06-0821221220620610,0002,060
2007-06-072152152152151,0002,150
2007-06-062132152112116,0002,110
2007-06-0521521621221611,0002,160
2007-06-0421721820620719,0002,070
2007-06-0120622120622125,0002,210
2007-05-282002062002065,0002,060
2007-05-2520420520020517,0002,050
2007-05-242042042042044,0002,040
2007-05-232042042032033,0002,030
2007-05-222012012012011,0002,010
2007-05-212022022012014,0002,010
2007-05-152022022022022,0002,020
2007-05-112012012012013,0002,010
2007-05-092012012012012,0002,010
2007-05-082022022022022,0002,020
2007-05-022052052052053,0002,050
2007-04-262022022002006,0002,000
2007-04-252072072022024,0002,020
2007-04-242032032002025,0002,020
2007-04-232022022022023,0002,020
2007-04-192032032022024,0002,020
2007-04-182072072072071,0002,070
2007-04-1720720720720713,0002,070
2007-04-122072072072071,0002,070
2007-04-092072072072072,0002,070
2007-04-062072072072073,0002,070
2007-04-042122122122121,0002,120
2007-04-032202202202201,0002,200
2007-03-292192192192193,0002,190
2007-03-262192192182195,0002,190
2007-03-232192192192195,0002,190
2007-03-202202202202201,0002,200
2007-03-162162162162161,0002,160
2007-03-132202202192196,0002,190
2007-03-122202202202201,0002,200
2007-03-082172172172173,0002,170
2007-03-072122142122145,0002,140
2007-03-062122122122126,0002,120
2007-03-0521121421121210,0002,120
2007-03-022202202142144,0002,140
2007-03-012162172162177,0002,170
2007-02-282122122122121,0002,120
2007-02-272212232212218,0002,210
2007-02-2622923022923013,0002,300
2007-02-232272272272274,0002,270
2007-02-222192212192218,0002,210
2007-02-212182182182182,0002,180
2007-02-202152152122122,0002,120
2007-02-192122152122158,0002,150
2007-02-162122122122122,0002,120
2007-02-1521621721621716,0002,170
2007-02-142152182152187,0002,180
2007-02-132202202202201,0002,200
2007-02-0822022122022011,0002,200
2007-02-062182202182209,0002,200
2007-02-052182192182192,0002,190
2007-02-022162162162162,0002,160
2007-01-312152152152151,0002,150
2007-01-302152152152155,0002,150
2007-01-2921221221221214,0002,120
2007-01-262152152152151,0002,150
2007-01-2522022021521510,0002,150
2007-01-242152162152162,0002,160
2007-01-232152152152151,0002,150
2007-01-192122122122125,0002,120
2007-01-182122142122144,0002,140
2007-01-1721021321021012,0002,100
2007-01-162152152112113,0002,110
2007-01-1520621020621015,0002,100
2007-01-122092102092109,0002,100
2007-01-112092092092091,0002,090
2007-01-102092092082084,0002,080
2007-01-092092092092093,0002,090
2007-01-0520920920920914,0002,090

分割・併合履歴 ： [2018-09-26]1株→0.1株