9353 櫻島埠頭(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-12-25 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2008-12-24 | 149 | 150 | 149 | 150 | 2,000 | 1,500 |
| 2008-12-19 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2008-12-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-12-16 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-12-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-12-11 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2008-12-05 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2008-12-03 | 160 | 160 | 150 | 150 | 3,000 | 1,500 |
| 2008-12-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-11-25 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2008-11-21 | 153 | 153 | 151 | 151 | 4,000 | 1,510 |
| 2008-11-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-11-19 | 158 | 158 | 155 | 155 | 4,000 | 1,550 |
| 2008-11-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-11-10 | 150 | 155 | 150 | 155 | 10,000 | 1,550 |
| 2008-11-07 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-11-06 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-11-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-10-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-10-29 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-10-28 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-10-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-10-24 | 185 | 185 | 175 | 175 | 6,000 | 1,750 |
| 2008-10-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-10-20 | 155 | 168 | 155 | 168 | 2,000 | 1,680 |
| 2008-10-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-10-16 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2008-10-14 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2008-10-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-10-07 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 2008-10-06 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2008-10-03 | 172 | 175 | 170 | 175 | 10,000 | 1,750 |
| 2008-10-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-10-01 | 185 | 185 | 180 | 180 | 10,000 | 1,800 |
| 2008-09-30 | 179 | 187 | 179 | 187 | 2,000 | 1,870 |
| 2008-09-29 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2008-09-26 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2008-09-25 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2008-09-19 | 180 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2008-09-18 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-09-17 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2008-09-16 | 180 | 187 | 180 | 187 | 11,000 | 1,870 |
| 2008-09-08 | 180 | 189 | 180 | 189 | 7,000 | 1,890 |
| 2008-09-05 | 178 | 179 | 177 | 177 | 5,000 | 1,770 |
| 2008-09-04 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2008-09-03 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-09-02 | 182 | 184 | 182 | 184 | 2,000 | 1,840 |
| 2008-08-29 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2008-08-26 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-08-25 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2008-08-22 | 177 | 177 | 174 | 174 | 2,000 | 1,740 |
| 2008-08-20 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2008-08-19 | 186 | 186 | 176 | 176 | 2,000 | 1,760 |
| 2008-08-15 | 179 | 179 | 177 | 177 | 6,000 | 1,770 |
| 2008-08-14 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2008-08-13 | 180 | 182 | 174 | 174 | 17,000 | 1,740 |
| 2008-08-12 | 174 | 179 | 174 | 178 | 23,000 | 1,780 |
| 2008-08-11 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2008-08-08 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2008-08-07 | 187 | 187 | 172 | 174 | 30,000 | 1,740 |
| 2008-08-05 | 190 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2008-08-04 | 203 | 203 | 198 | 198 | 6,000 | 1,980 |
| 2008-08-01 | 201 | 201 | 197 | 200 | 4,000 | 2,000 |
| 2008-07-31 | 190 | 205 | 190 | 202 | 18,000 | 2,020 |
| 2008-07-28 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-07-25 | 187 | 188 | 186 | 188 | 12,000 | 1,880 |
| 2008-07-24 | 181 | 184 | 181 | 184 | 2,000 | 1,840 |
| 2008-07-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-07-11 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2008-07-02 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2008-07-01 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2008-06-26 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2008-06-25 | 186 | 191 | 186 | 191 | 6,000 | 1,910 |
| 2008-06-24 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-06-20 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-06-19 | 190 | 190 | 186 | 186 | 5,000 | 1,860 |
| 2008-06-18 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2008-06-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-06-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2008-06-06 | 188 | 189 | 187 | 189 | 6,000 | 1,890 |
| 2008-06-05 | 184 | 194 | 184 | 194 | 7,000 | 1,940 |
| 2008-06-03 | 192 | 194 | 192 | 194 | 2,000 | 1,940 |
| 2008-05-29 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-05-28 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-05-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-05-23 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 2008-05-21 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2008-05-20 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2008-05-16 | 191 | 194 | 191 | 194 | 5,000 | 1,940 |
| 2008-05-15 | 192 | 194 | 192 | 193 | 5,000 | 1,930 |
| 2008-05-09 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-05-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-05-02 | 190 | 190 | 186 | 186 | 2,000 | 1,860 |
| 2008-04-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-04-25 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2008-04-24 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2008-04-23 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2008-04-22 | 200 | 210 | 195 | 195 | 39,000 | 1,950 |
| 2008-04-21 | 188 | 198 | 188 | 197 | 28,000 | 1,970 |
| 2008-04-18 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2008-04-17 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 2008-04-16 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-04-10 | 184 | 189 | 183 | 189 | 3,000 | 1,890 |
| 2008-04-04 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2008-04-03 | 197 | 197 | 193 | 194 | 13,000 | 1,940 |
| 2008-04-02 | 198 | 198 | 193 | 193 | 7,000 | 1,930 |
| 2008-04-01 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2008-03-27 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2008-03-25 | 198 | 198 | 197 | 197 | 7,000 | 1,970 |
| 2008-03-24 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2008-03-21 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2008-03-18 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 2008-03-17 | 195 | 195 | 189 | 189 | 3,000 | 1,890 |
| 2008-03-12 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-03-04 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-02-29 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-02-27 | 198 | 198 | 198 | 198 | 8,000 | 1,980 |
| 2008-02-26 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2008-02-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-02-22 | 196 | 197 | 196 | 197 | 2,000 | 1,970 |
| 2008-02-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-02-12 | 198 | 198 | 192 | 192 | 2,000 | 1,920 |
| 2008-02-07 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-02-04 | 196 | 201 | 196 | 201 | 5,000 | 2,010 |
| 2008-01-31 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-01-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-01-25 | 191 | 191 | 176 | 187 | 8,000 | 1,870 |
| 2008-01-24 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-01-23 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-01-18 | 179 | 179 | 170 | 170 | 2,000 | 1,700 |
| 2008-01-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-01-16 | 178 | 178 | 170 | 170 | 3,000 | 1,700 |
| 2008-01-15 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
| 2008-01-11 | 190 | 190 | 184 | 184 | 18,000 | 1,840 |
| 2008-01-10 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2008-01-09 | 186 | 186 | 184 | 184 | 8,000 | 1,840 |
| 2008-01-08 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2008-01-07 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
