9353 櫻島埠頭(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-12-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-12-27 | 94 | 95 | 90 | 95 | 26,000 | 950 |
| 2010-12-24 | 95 | 97 | 94 | 94 | 22,000 | 940 |
| 2010-12-22 | 96 | 96 | 86 | 94 | 19,000 | 940 |
| 2010-12-21 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2010-12-20 | 101 | 101 | 98 | 98 | 8,000 | 980 |
| 2010-12-17 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2010-12-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-12-15 | 100 | 102 | 100 | 102 | 5,000 | 1,020 |
| 2010-12-14 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-12-13 | 98 | 98 | 97 | 98 | 7,000 | 980 |
| 2010-12-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-12-09 | 101 | 101 | 98 | 100 | 4,000 | 1,000 |
| 2010-12-07 | 98 | 99 | 98 | 99 | 7,000 | 990 |
| 2010-12-06 | 99 | 99 | 97 | 97 | 3,000 | 970 |
| 2010-12-02 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2010-12-01 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-11-30 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2010-11-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-11-25 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2010-11-24 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-11-22 | 97 | 97 | 97 | 97 | 12,000 | 970 |
| 2010-11-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-11-18 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2010-11-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-11-15 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-11-12 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2010-11-11 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2010-11-04 | 102 | 102 | 102 | 102 | 30,000 | 1,020 |
| 2010-11-02 | 98 | 98 | 94 | 94 | 8,000 | 940 |
| 2010-10-28 | 96 | 98 | 96 | 98 | 6,000 | 980 |
| 2010-10-27 | 99 | 99 | 94 | 94 | 7,000 | 940 |
| 2010-10-26 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-10-25 | 98 | 98 | 92 | 94 | 16,000 | 940 |
| 2010-10-22 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2010-10-20 | 96 | 96 | 95 | 95 | 13,000 | 950 |
| 2010-10-19 | 102 | 102 | 95 | 95 | 5,000 | 950 |
| 2010-10-15 | 102 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2010-10-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-10-08 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-10-06 | 111 | 111 | 107 | 107 | 8,000 | 1,070 |
| 2010-10-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-10-04 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 2010-10-01 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2010-09-24 | 111 | 111 | 108 | 111 | 27,000 | 1,110 |
| 2010-09-22 | 110 | 110 | 108 | 108 | 8,000 | 1,080 |
| 2010-09-21 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2010-09-16 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2010-09-15 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-09-13 | 111 | 111 | 109 | 109 | 3,000 | 1,090 |
| 2010-09-10 | 110 | 115 | 110 | 113 | 3,000 | 1,130 |
| 2010-09-09 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2010-09-07 | 116 | 116 | 111 | 111 | 10,000 | 1,110 |
| 2010-09-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2010-09-03 | 111 | 120 | 111 | 120 | 9,000 | 1,200 |
| 2010-09-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-09-01 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2010-08-25 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2010-08-24 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2010-08-23 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 2010-08-20 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-08-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-08-13 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2010-08-12 | 124 | 130 | 124 | 130 | 6,000 | 1,300 |
| 2010-08-09 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2010-08-05 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2010-08-04 | 124 | 130 | 124 | 130 | 6,000 | 1,300 |
| 2010-08-03 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2010-08-02 | 127 | 127 | 125 | 125 | 3,000 | 1,250 |
| 2010-07-23 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2010-07-22 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-07-21 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-07-20 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-07-16 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-07-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-07-08 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2010-07-06 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-07-05 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2010-07-02 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2010-07-01 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-06-30 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-06-28 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2010-06-25 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2010-06-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-06-23 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2010-06-22 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2010-06-21 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2010-06-18 | 129 | 129 | 126 | 126 | 2,000 | 1,260 |
| 2010-06-17 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-06-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-06-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-06-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-05-26 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2010-05-25 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2010-05-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-05-19 | 130 | 138 | 130 | 138 | 2,000 | 1,380 |
| 2010-05-18 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-05-17 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-05-13 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2010-05-12 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-05-10 | 132 | 141 | 132 | 141 | 5,000 | 1,410 |
| 2010-05-07 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-04-28 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-04-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-04-26 | 136 | 136 | 133 | 133 | 4,000 | 1,330 |
| 2010-04-23 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2010-04-22 | 141 | 141 | 138 | 138 | 4,000 | 1,380 |
| 2010-04-21 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-04-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-04-19 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 2010-04-16 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-04-15 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2010-04-14 | 139 | 141 | 139 | 141 | 6,000 | 1,410 |
| 2010-04-09 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2010-04-08 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-04-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-04-05 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-04-02 | 140 | 140 | 133 | 133 | 4,000 | 1,330 |
| 2010-03-31 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-03-30 | 137 | 137 | 133 | 133 | 2,000 | 1,330 |
| 2010-03-26 | 135 | 142 | 133 | 142 | 13,000 | 1,420 |
| 2010-03-25 | 135 | 136 | 135 | 136 | 7,000 | 1,360 |
| 2010-03-24 | 134 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2010-03-23 | 137 | 137 | 130 | 130 | 8,000 | 1,300 |
| 2010-03-19 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-03-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-03-11 | 135 | 135 | 135 | 135 | 14,000 | 1,350 |
| 2010-03-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-03-08 | 136 | 136 | 131 | 131 | 2,000 | 1,310 |
| 2010-03-04 | 135 | 139 | 135 | 139 | 5,000 | 1,390 |
| 2010-03-03 | 134 | 134 | 130 | 130 | 7,000 | 1,300 |
| 2010-03-02 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-03-01 | 134 | 134 | 133 | 133 | 5,000 | 1,330 |
| 2010-02-25 | 139 | 140 | 139 | 140 | 6,000 | 1,400 |
| 2010-02-24 | 140 | 140 | 134 | 134 | 6,000 | 1,340 |
| 2010-02-23 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-02-19 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2010-02-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-02-17 | 131 | 140 | 130 | 140 | 9,000 | 1,400 |
| 2010-02-16 | 129 | 135 | 129 | 133 | 11,000 | 1,330 |
| 2010-02-15 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2010-02-10 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-02-08 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
| 2010-02-05 | 133 | 133 | 128 | 128 | 5,000 | 1,280 |
| 2010-02-04 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2010-02-03 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2010-02-02 | 133 | 135 | 133 | 135 | 6,000 | 1,350 |
| 2010-01-29 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2010-01-28 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2010-01-27 | 138 | 138 | 133 | 133 | 7,000 | 1,330 |
| 2010-01-25 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2010-01-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-01-21 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2010-01-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-01-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-01-18 | 142 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2010-01-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-01-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
