9353 櫻島埠頭(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2011-12-27 | 81 | 81 | 77 | 77 | 8,000 | 770 |
| 2011-12-22 | 74 | 75 | 74 | 75 | 22,000 | 750 |
| 2011-12-21 | 80 | 80 | 74 | 76 | 53,000 | 760 |
| 2011-12-20 | 84 | 84 | 82 | 82 | 3,000 | 820 |
| 2011-12-19 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2011-12-16 | 77 | 85 | 77 | 78 | 24,000 | 780 |
| 2011-12-15 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2011-12-14 | 79 | 79 | 79 | 79 | 8,000 | 790 |
| 2011-12-13 | 81 | 81 | 79 | 79 | 2,000 | 790 |
| 2011-12-07 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-12-06 | 81 | 81 | 79 | 79 | 13,000 | 790 |
| 2011-12-05 | 80 | 84 | 80 | 81 | 21,000 | 810 |
| 2011-12-02 | 77 | 80 | 74 | 76 | 25,000 | 760 |
| 2011-12-01 | 73 | 75 | 73 | 73 | 26,000 | 730 |
| 2011-11-30 | 73 | 73 | 70 | 71 | 28,000 | 710 |
| 2011-11-29 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2011-11-28 | 71 | 71 | 70 | 70 | 10,000 | 700 |
| 2011-11-25 | 72 | 72 | 72 | 72 | 9,000 | 720 |
| 2011-11-24 | 72 | 72 | 70 | 71 | 6,000 | 710 |
| 2011-11-22 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2011-11-21 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-11-18 | 74 | 74 | 72 | 74 | 7,000 | 740 |
| 2011-11-17 | 74 | 74 | 73 | 73 | 17,000 | 730 |
| 2011-11-16 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2011-11-15 | 76 | 76 | 75 | 75 | 5,000 | 750 |
| 2011-11-11 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2011-11-10 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-11-09 | 76 | 76 | 74 | 74 | 2,000 | 740 |
| 2011-11-08 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2011-11-07 | 77 | 77 | 76 | 76 | 10,000 | 760 |
| 2011-11-02 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2011-11-01 | 78 | 79 | 78 | 79 | 4,000 | 790 |
| 2011-10-31 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-10-28 | 77 | 80 | 77 | 80 | 8,000 | 800 |
| 2011-10-26 | 79 | 79 | 78 | 78 | 12,000 | 780 |
| 2011-10-25 | 84 | 85 | 80 | 80 | 30,000 | 800 |
| 2011-10-24 | 80 | 80 | 80 | 80 | 15,000 | 800 |
| 2011-10-21 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2011-10-20 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2011-10-18 | 78 | 79 | 78 | 79 | 7,000 | 790 |
| 2011-10-17 | 80 | 80 | 75 | 78 | 8,000 | 780 |
| 2011-10-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-10-13 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2011-10-11 | 81 | 81 | 80 | 81 | 16,000 | 810 |
| 2011-10-07 | 80 | 80 | 79 | 79 | 10,000 | 790 |
| 2011-10-06 | 82 | 82 | 80 | 81 | 5,000 | 810 |
| 2011-10-05 | 83 | 83 | 83 | 83 | 7,000 | 830 |
| 2011-10-04 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2011-10-03 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2011-09-26 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-09-22 | 85 | 85 | 84 | 84 | 9,000 | 840 |
| 2011-09-21 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2011-09-20 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-09-16 | 85 | 85 | 82 | 82 | 6,000 | 820 |
| 2011-09-15 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-09-14 | 85 | 85 | 83 | 83 | 4,000 | 830 |
| 2011-09-12 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2011-09-07 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2011-09-05 | 87 | 87 | 86 | 86 | 6,000 | 860 |
| 2011-09-02 | 90 | 90 | 85 | 86 | 32,000 | 860 |
| 2011-09-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-08-25 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2011-08-24 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-08-22 | 86 | 89 | 86 | 89 | 8,000 | 890 |
| 2011-08-19 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2011-08-18 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-08-17 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-08-15 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-08-12 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2011-08-05 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-08-03 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2011-08-02 | 90 | 93 | 89 | 89 | 15,000 | 890 |
| 2011-08-01 | 90 | 91 | 90 | 91 | 8,000 | 910 |
| 2011-07-27 | 89 | 91 | 89 | 91 | 2,000 | 910 |
| 2011-07-26 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-07-25 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2011-07-22 | 91 | 91 | 91 | 91 | 10,000 | 910 |
| 2011-07-21 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2011-07-20 | 93 | 93 | 89 | 90 | 11,000 | 900 |
| 2011-07-19 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2011-07-15 | 91 | 92 | 90 | 90 | 7,000 | 900 |
| 2011-07-14 | 91 | 93 | 91 | 91 | 8,000 | 910 |
| 2011-07-13 | 90 | 93 | 90 | 91 | 11,000 | 910 |
| 2011-07-11 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 2011-07-07 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-07-05 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2011-07-04 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2011-07-01 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2011-06-29 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-06-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-06-24 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2011-06-23 | 93 | 93 | 91 | 92 | 3,000 | 920 |
| 2011-06-20 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-06-17 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2011-06-16 | 92 | 92 | 90 | 90 | 8,000 | 900 |
| 2011-06-15 | 92 | 92 | 90 | 90 | 11,000 | 900 |
| 2011-06-09 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-06-08 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-06-07 | 89 | 92 | 89 | 90 | 14,000 | 900 |
| 2011-06-03 | 98 | 98 | 94 | 94 | 2,000 | 940 |
| 2011-06-02 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2011-06-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-05-31 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-05-30 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-05-25 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2011-05-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-05-23 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-05-18 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-05-11 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2011-05-06 | 97 | 98 | 93 | 93 | 5,000 | 930 |
| 2011-05-02 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2011-04-28 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-04-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-04-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-04-25 | 93 | 94 | 93 | 94 | 9,000 | 940 |
| 2011-04-22 | 92 | 93 | 91 | 91 | 10,000 | 910 |
| 2011-04-21 | 95 | 95 | 92 | 92 | 5,000 | 920 |
| 2011-04-20 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-04-19 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-04-18 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-04-07 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-04-05 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-04-04 | 96 | 104 | 96 | 104 | 4,000 | 1,040 |
| 2011-04-01 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2011-03-30 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2011-03-29 | 95 | 95 | 82 | 89 | 15,000 | 890 |
| 2011-03-28 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-03-25 | 121 | 121 | 101 | 102 | 11,000 | 1,020 |
| 2011-03-24 | 99 | 110 | 96 | 96 | 33,000 | 960 |
| 2011-03-23 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2011-03-22 | 89 | 96 | 89 | 96 | 3,000 | 960 |
| 2011-03-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-03-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-03-15 | 89 | 89 | 84 | 84 | 4,000 | 840 |
| 2011-03-14 | 99 | 99 | 95 | 95 | 7,000 | 950 |
| 2011-03-10 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-03-08 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 2011-03-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-02-25 | 105 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2011-02-24 | 102 | 104 | 102 | 104 | 2,000 | 1,040 |
| 2011-02-21 | 103 | 107 | 103 | 103 | 10,000 | 1,030 |
| 2011-02-18 | 104 | 105 | 99 | 105 | 11,000 | 1,050 |
| 2011-02-16 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-02-14 | 101 | 101 | 97 | 99 | 6,000 | 990 |
| 2011-02-09 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2011-02-08 | 99 | 99 | 97 | 97 | 10,000 | 970 |
| 2011-02-07 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 2011-02-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-02-03 | 99 | 100 | 99 | 99 | 7,000 | 990 |
| 2011-02-02 | 100 | 100 | 97 | 97 | 4,000 | 970 |
| 2011-02-01 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2011-01-31 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2011-01-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-01-27 | 101 | 101 | 99 | 99 | 2,000 | 990 |
| 2011-01-25 | 105 | 105 | 104 | 104 | 12,000 | 1,040 |
| 2011-01-24 | 103 | 105 | 103 | 105 | 6,000 | 1,050 |
| 2011-01-21 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2011-01-20 | 99 | 102 | 98 | 102 | 12,000 | 1,020 |
| 2011-01-19 | 101 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2011-01-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-01-17 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-01-14 | 98 | 99 | 98 | 99 | 8,000 | 990 |
| 2011-01-13 | 97 | 97 | 97 | 97 | 9,000 | 970 |
| 2011-01-12 | 97 | 97 | 95 | 97 | 13,000 | 970 |
| 2011-01-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
