9353 櫻島埠頭(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 91 | 92 | 91 | 91 | 6,000 | 910 |
| 2012-12-27 | 91 | 93 | 91 | 92 | 8,000 | 920 |
| 2012-12-26 | 90 | 92 | 90 | 90 | 18,000 | 900 |
| 2012-12-25 | 89 | 89 | 89 | 89 | 9,000 | 890 |
| 2012-12-21 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2012-12-20 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2012-12-19 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-12-18 | 89 | 89 | 86 | 87 | 13,000 | 870 |
| 2012-12-17 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-12-14 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2012-12-13 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2012-12-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-12-11 | 87 | 87 | 85 | 87 | 4,000 | 870 |
| 2012-12-04 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-12-03 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2012-11-29 | 85 | 85 | 81 | 85 | 10,000 | 850 |
| 2012-11-28 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2012-11-27 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2012-11-26 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2012-11-22 | 89 | 89 | 88 | 88 | 9,000 | 880 |
| 2012-11-21 | 85 | 87 | 85 | 87 | 4,000 | 870 |
| 2012-11-20 | 87 | 87 | 84 | 84 | 3,000 | 840 |
| 2012-11-19 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-11-12 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2012-11-07 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-11-06 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2012-11-02 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2012-11-01 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2012-10-25 | 86 | 86 | 86 | 86 | 10,000 | 860 |
| 2012-10-24 | 84 | 87 | 84 | 87 | 7,000 | 870 |
| 2012-10-23 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-10-22 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-10-19 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-10-18 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-10-17 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-10-15 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-10-03 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-10-02 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2012-09-27 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2012-09-25 | 83 | 83 | 80 | 81 | 17,000 | 810 |
| 2012-09-24 | 79 | 80 | 79 | 80 | 4,000 | 800 |
| 2012-09-21 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2012-09-20 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2012-09-19 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-09-18 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-09-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-09-10 | 80 | 82 | 80 | 82 | 2,000 | 820 |
| 2012-09-07 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-09-06 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-09-05 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2012-09-04 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-09-03 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-08-30 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2012-08-24 | 86 | 86 | 86 | 86 | 6,000 | 860 |
| 2012-08-23 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2012-08-22 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-08-21 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-08-20 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2012-08-17 | 81 | 82 | 81 | 82 | 11,000 | 820 |
| 2012-08-15 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2012-08-10 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2012-08-08 | 79 | 80 | 77 | 80 | 13,000 | 800 |
| 2012-08-07 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2012-08-06 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2012-08-03 | 82 | 82 | 82 | 82 | 8,000 | 820 |
| 2012-08-02 | 85 | 85 | 81 | 81 | 5,000 | 810 |
| 2012-08-01 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2012-07-31 | 82 | 84 | 82 | 84 | 3,000 | 840 |
| 2012-07-30 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-07-27 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2012-07-26 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2012-07-25 | 88 | 88 | 83 | 83 | 11,000 | 830 |
| 2012-07-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-07-23 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2012-07-20 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2012-07-19 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2012-07-18 | 87 | 87 | 85 | 85 | 4,000 | 850 |
| 2012-07-17 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-07-13 | 85 | 85 | 84 | 85 | 9,000 | 850 |
| 2012-07-12 | 85 | 85 | 83 | 83 | 7,000 | 830 |
| 2012-07-11 | 87 | 87 | 85 | 85 | 6,000 | 850 |
| 2012-07-10 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2012-07-09 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2012-07-06 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2012-07-05 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-07-04 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 2012-07-03 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-07-02 | 87 | 87 | 82 | 84 | 9,000 | 840 |
| 2012-06-25 | 89 | 89 | 86 | 86 | 9,000 | 860 |
| 2012-06-22 | 84 | 85 | 84 | 85 | 2,000 | 850 |
| 2012-06-21 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-06-19 | 85 | 86 | 83 | 83 | 4,000 | 830 |
| 2012-06-15 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2012-06-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-06-08 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2012-06-07 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-06-06 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2012-06-05 | 79 | 81 | 79 | 80 | 8,000 | 800 |
| 2012-06-04 | 89 | 89 | 77 | 80 | 23,000 | 800 |
| 2012-05-30 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-05-29 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-05-25 | 98 | 98 | 90 | 94 | 8,000 | 940 |
| 2012-05-24 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2012-05-23 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-05-18 | 87 | 87 | 82 | 85 | 5,000 | 850 |
| 2012-05-17 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2012-05-16 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2012-05-15 | 83 | 83 | 80 | 80 | 12,000 | 800 |
| 2012-05-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-05-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-05-02 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2012-05-01 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-04-26 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-04-25 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2012-04-24 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2012-04-23 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2012-04-19 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2012-04-18 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2012-04-17 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2012-04-16 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-04-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-04-12 | 91 | 94 | 91 | 92 | 68,000 | 920 |
| 2012-04-11 | 90 | 96 | 90 | 95 | 26,000 | 950 |
| 2012-04-10 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2012-04-09 | 98 | 98 | 90 | 94 | 45,000 | 940 |
| 2012-04-06 | 97 | 97 | 94 | 96 | 10,000 | 960 |
| 2012-04-05 | 97 | 97 | 95 | 97 | 9,000 | 970 |
| 2012-04-04 | 98 | 98 | 97 | 97 | 19,000 | 970 |
| 2012-04-03 | 99 | 99 | 98 | 98 | 17,000 | 980 |
| 2012-04-02 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2012-03-30 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2012-03-29 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2012-03-28 | 95 | 95 | 92 | 94 | 28,000 | 940 |
| 2012-03-27 | 97 | 97 | 96 | 96 | 9,000 | 960 |
| 2012-03-26 | 99 | 99 | 94 | 96 | 46,000 | 960 |
| 2012-03-23 | 101 | 101 | 100 | 100 | 58,000 | 1,000 |
| 2012-03-22 | 102 | 102 | 101 | 101 | 21,000 | 1,010 |
| 2012-03-21 | 107 | 112 | 102 | 102 | 339,000 | 1,020 |
| 2012-03-19 | 102 | 102 | 98 | 98 | 37,000 | 980 |
| 2012-03-16 | 103 | 106 | 101 | 102 | 22,000 | 1,020 |
| 2012-03-15 | 104 | 108 | 104 | 104 | 72,000 | 1,040 |
| 2012-03-14 | 100 | 105 | 99 | 102 | 54,000 | 1,020 |
| 2012-03-13 | 100 | 103 | 99 | 99 | 37,000 | 990 |
| 2012-03-12 | 100 | 104 | 100 | 100 | 60,000 | 1,000 |
| 2012-03-09 | 99 | 102 | 98 | 100 | 41,000 | 1,000 |
| 2012-03-08 | 96 | 102 | 96 | 98 | 81,000 | 980 |
| 2012-03-07 | 96 | 101 | 95 | 96 | 27,000 | 960 |
| 2012-03-06 | 96 | 100 | 94 | 99 | 24,000 | 990 |
| 2012-03-05 | 99 | 100 | 96 | 97 | 47,000 | 970 |
| 2012-03-02 | 95 | 98 | 93 | 97 | 63,000 | 970 |
| 2012-03-01 | 101 | 107 | 93 | 93 | 231,000 | 930 |
| 2012-02-29 | 90 | 104 | 90 | 102 | 408,000 | 1,020 |
| 2012-02-28 | 91 | 91 | 90 | 91 | 20,000 | 910 |
| 2012-02-27 | 91 | 93 | 91 | 91 | 26,000 | 910 |
| 2012-02-24 | 93 | 95 | 90 | 93 | 67,000 | 930 |
| 2012-02-23 | 89 | 95 | 89 | 92 | 98,000 | 920 |
| 2012-02-22 | 88 | 93 | 88 | 89 | 85,000 | 890 |
| 2012-02-21 | 86 | 90 | 86 | 87 | 36,000 | 870 |
| 2012-02-20 | 88 | 89 | 86 | 88 | 28,000 | 880 |
| 2012-02-17 | 86 | 88 | 85 | 85 | 35,000 | 850 |
| 2012-02-16 | 84 | 85 | 84 | 85 | 4,000 | 850 |
| 2012-02-15 | 85 | 87 | 84 | 84 | 16,000 | 840 |
| 2012-02-14 | 84 | 86 | 84 | 86 | 3,000 | 860 |
| 2012-02-13 | 85 | 85 | 84 | 84 | 9,000 | 840 |
| 2012-02-10 | 85 | 85 | 84 | 85 | 8,000 | 850 |
| 2012-02-09 | 87 | 87 | 85 | 85 | 18,000 | 850 |
| 2012-02-08 | 85 | 88 | 85 | 85 | 44,000 | 850 |
| 2012-02-07 | 85 | 92 | 84 | 84 | 141,000 | 840 |
| 2012-02-06 | 85 | 87 | 85 | 85 | 30,000 | 850 |
| 2012-02-03 | 83 | 87 | 82 | 84 | 49,000 | 840 |
| 2012-02-02 | 86 | 88 | 84 | 86 | 12,000 | 860 |
| 2012-02-01 | 87 | 87 | 85 | 85 | 19,000 | 850 |
| 2012-01-31 | 91 | 91 | 85 | 85 | 56,000 | 850 |
| 2012-01-30 | 88 | 92 | 88 | 90 | 46,000 | 900 |
| 2012-01-27 | 85 | 93 | 85 | 90 | 123,000 | 900 |
| 2012-01-26 | 99 | 99 | 86 | 87 | 412,000 | 870 |
| 2012-01-25 | 85 | 112 | 85 | 96 | 1,582,000 | 960 |
| 2012-01-24 | 83 | 83 | 82 | 82 | 3,000 | 820 |
| 2012-01-23 | 78 | 86 | 78 | 80 | 22,000 | 800 |
| 2012-01-19 | 79 | 79 | 77 | 78 | 8,000 | 780 |
| 2012-01-18 | 82 | 82 | 79 | 79 | 3,000 | 790 |
| 2012-01-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-01-12 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2012-01-11 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2012-01-05 | 80 | 80 | 76 | 78 | 10,000 | 780 |
| 2012-01-04 | 77 | 80 | 77 | 80 | 2,000 | 800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
