9353 櫻島埠頭(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-12-25 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2009-12-24 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2009-12-22 | 145 | 149 | 145 | 148 | 3,000 | 1,480 |
| 2009-12-17 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-12-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-12-14 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-12-11 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2009-12-10 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2009-12-09 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2009-12-08 | 135 | 139 | 135 | 139 | 10,000 | 1,390 |
| 2009-12-03 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-12-02 | 138 | 140 | 138 | 138 | 5,000 | 1,380 |
| 2009-12-01 | 131 | 136 | 131 | 136 | 24,000 | 1,360 |
| 2009-11-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-11-25 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-11-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-11-20 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-11-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-11-18 | 153 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2009-11-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-11-16 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-11-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-11-12 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2009-11-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-11-10 | 155 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2009-11-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-11-05 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-11-04 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2009-11-02 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2009-10-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-10-23 | 157 | 157 | 152 | 152 | 7,000 | 1,520 |
| 2009-10-22 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2009-10-20 | 157 | 157 | 152 | 152 | 3,000 | 1,520 |
| 2009-10-19 | 159 | 159 | 152 | 152 | 8,000 | 1,520 |
| 2009-10-16 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2009-10-14 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-10-08 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2009-10-07 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-10-06 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2009-10-02 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-10-01 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-09-25 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2009-09-24 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-09-18 | 170 | 170 | 165 | 170 | 3,000 | 1,700 |
| 2009-09-17 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-09-07 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2009-09-02 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2009-08-25 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2009-08-24 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2009-08-21 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2009-08-18 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-08-05 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2009-08-04 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2009-07-27 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-07-24 | 165 | 165 | 162 | 162 | 9,000 | 1,620 |
| 2009-07-23 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2009-07-22 | 154 | 162 | 154 | 155 | 9,000 | 1,550 |
| 2009-07-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-07-13 | 155 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2009-07-09 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2009-07-08 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-07-07 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-07-06 | 154 | 159 | 154 | 159 | 6,000 | 1,590 |
| 2009-07-03 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-07-02 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2009-07-01 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2009-06-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-06-26 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-06-25 | 152 | 152 | 142 | 142 | 6,000 | 1,420 |
| 2009-06-24 | 151 | 154 | 151 | 154 | 4,000 | 1,540 |
| 2009-06-23 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2009-06-22 | 153 | 153 | 148 | 148 | 3,000 | 1,480 |
| 2009-06-19 | 150 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2009-06-18 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2009-06-17 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2009-06-16 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2009-06-15 | 153 | 153 | 150 | 153 | 5,000 | 1,530 |
| 2009-06-12 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-06-11 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2009-06-10 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2009-06-05 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-06-03 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-06-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-05-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-05-27 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-05-26 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2009-05-25 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2009-05-22 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2009-05-21 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-05-20 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2009-05-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-05-18 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-05-07 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-05-01 | 149 | 154 | 149 | 154 | 7,000 | 1,540 |
| 2009-04-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-04-27 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2009-04-24 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2009-04-23 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 2009-04-20 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-04-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-04-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-04-07 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-04-03 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-04-02 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-04-01 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2009-03-31 | 140 | 150 | 140 | 150 | 35,000 | 1,500 |
| 2009-03-25 | 169 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2009-03-24 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2009-03-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-03-19 | 162 | 164 | 161 | 164 | 3,000 | 1,640 |
| 2009-03-18 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-03-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-03-16 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-03-06 | 153 | 156 | 153 | 154 | 6,000 | 1,540 |
| 2009-03-03 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-02-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-02-25 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2009-02-24 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2009-02-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-02-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-02-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-02-12 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2009-02-10 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-02-03 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-02-02 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-01-23 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2009-01-22 | 175 | 177 | 174 | 177 | 5,000 | 1,770 |
| 2009-01-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-01-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-01-13 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2009-01-08 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-01-07 | 170 | 200 | 170 | 190 | 8,000 | 1,900 |
| 2009-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
