9353 櫻島埠頭(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 150 | 152 | 150 | 151 | 9,000 | 1,510 |
| 2015-12-29 | 146 | 155 | 146 | 155 | 8,000 | 1,550 |
| 2015-12-28 | 143 | 144 | 141 | 144 | 11,000 | 1,440 |
| 2015-12-25 | 138 | 143 | 138 | 143 | 29,000 | 1,430 |
| 2015-12-24 | 145 | 147 | 143 | 143 | 71,000 | 1,430 |
| 2015-12-22 | 147 | 148 | 147 | 147 | 29,000 | 1,470 |
| 2015-12-21 | 151 | 151 | 148 | 151 | 36,000 | 1,510 |
| 2015-12-18 | 151 | 153 | 151 | 152 | 7,000 | 1,520 |
| 2015-12-17 | 156 | 158 | 151 | 153 | 102,000 | 1,530 |
| 2015-12-16 | 158 | 161 | 155 | 155 | 25,000 | 1,550 |
| 2015-12-15 | 158 | 158 | 156 | 156 | 13,000 | 1,560 |
| 2015-12-14 | 155 | 158 | 155 | 156 | 36,000 | 1,560 |
| 2015-12-11 | 159 | 160 | 158 | 160 | 20,000 | 1,600 |
| 2015-12-10 | 158 | 160 | 157 | 160 | 26,000 | 1,600 |
| 2015-12-09 | 160 | 160 | 157 | 158 | 27,000 | 1,580 |
| 2015-12-08 | 162 | 166 | 160 | 163 | 48,000 | 1,630 |
| 2015-12-07 | 163 | 164 | 162 | 163 | 22,000 | 1,630 |
| 2015-12-04 | 166 | 169 | 160 | 163 | 53,000 | 1,630 |
| 2015-12-03 | 169 | 173 | 167 | 169 | 38,000 | 1,690 |
| 2015-12-02 | 171 | 172 | 168 | 171 | 22,000 | 1,710 |
| 2015-12-01 | 167 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2015-11-30 | 168 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2015-11-27 | 166 | 167 | 165 | 166 | 14,000 | 1,660 |
| 2015-11-26 | 166 | 173 | 166 | 166 | 13,000 | 1,660 |
| 2015-11-25 | 171 | 175 | 167 | 167 | 69,000 | 1,670 |
| 2015-11-24 | 168 | 178 | 167 | 170 | 197,000 | 1,700 |
| 2015-11-20 | 160 | 165 | 160 | 163 | 34,000 | 1,630 |
| 2015-11-19 | 157 | 161 | 157 | 161 | 67,000 | 1,610 |
| 2015-11-18 | 154 | 155 | 153 | 153 | 32,000 | 1,530 |
| 2015-11-17 | 152 | 154 | 152 | 154 | 7,000 | 1,540 |
| 2015-11-16 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2015-11-13 | 153 | 153 | 150 | 152 | 10,000 | 1,520 |
| 2015-11-11 | 152 | 156 | 152 | 154 | 11,000 | 1,540 |
| 2015-11-10 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2015-11-09 | 151 | 154 | 150 | 152 | 18,000 | 1,520 |
| 2015-11-06 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-11-05 | 154 | 156 | 154 | 156 | 2,000 | 1,560 |
| 2015-11-04 | 153 | 157 | 153 | 154 | 10,000 | 1,540 |
| 2015-11-02 | 152 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2015-10-30 | 154 | 157 | 152 | 152 | 32,000 | 1,520 |
| 2015-10-29 | 158 | 158 | 153 | 154 | 27,000 | 1,540 |
| 2015-10-28 | 155 | 156 | 155 | 156 | 4,000 | 1,560 |
| 2015-10-27 | 160 | 160 | 156 | 156 | 14,000 | 1,560 |
| 2015-10-26 | 161 | 164 | 161 | 162 | 15,000 | 1,620 |
| 2015-10-23 | 157 | 160 | 156 | 160 | 27,000 | 1,600 |
| 2015-10-22 | 158 | 158 | 156 | 156 | 8,000 | 1,560 |
| 2015-10-21 | 161 | 161 | 157 | 157 | 32,000 | 1,570 |
| 2015-10-20 | 163 | 172 | 160 | 162 | 156,000 | 1,620 |
| 2015-10-19 | 162 | 162 | 156 | 158 | 18,000 | 1,580 |
| 2015-10-16 | 165 | 169 | 161 | 161 | 25,000 | 1,610 |
| 2015-10-15 | 165 | 165 | 161 | 162 | 16,000 | 1,620 |
| 2015-10-14 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2015-10-13 | 156 | 167 | 156 | 160 | 19,000 | 1,600 |
| 2015-10-09 | 153 | 161 | 150 | 161 | 16,000 | 1,610 |
| 2015-10-07 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2015-10-06 | 157 | 159 | 157 | 158 | 7,000 | 1,580 |
| 2015-10-05 | 159 | 159 | 157 | 159 | 13,000 | 1,590 |
| 2015-10-02 | 151 | 154 | 151 | 154 | 5,000 | 1,540 |
| 2015-10-01 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2015-09-30 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2015-09-29 | 150 | 151 | 148 | 148 | 16,000 | 1,480 |
| 2015-09-28 | 151 | 163 | 151 | 154 | 21,000 | 1,540 |
| 2015-09-25 | 151 | 154 | 151 | 154 | 9,000 | 1,540 |
| 2015-09-24 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2015-09-18 | 145 | 153 | 145 | 151 | 32,000 | 1,510 |
| 2015-09-17 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2015-09-15 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2015-09-14 | 147 | 150 | 147 | 150 | 5,000 | 1,500 |
| 2015-09-11 | 147 | 151 | 147 | 150 | 37,000 | 1,500 |
| 2015-09-10 | 159 | 159 | 149 | 152 | 43,000 | 1,520 |
| 2015-09-09 | 172 | 173 | 154 | 160 | 59,000 | 1,600 |
| 2015-09-08 | 157 | 170 | 157 | 164 | 44,000 | 1,640 |
| 2015-09-07 | 154 | 159 | 148 | 159 | 23,000 | 1,590 |
| 2015-09-04 | 149 | 156 | 145 | 154 | 57,000 | 1,540 |
| 2015-09-03 | 150 | 155 | 150 | 150 | 52,000 | 1,500 |
| 2015-09-02 | 131 | 167 | 128 | 145 | 299,000 | 1,450 |
| 2015-09-01 | 144 | 144 | 133 | 133 | 37,000 | 1,330 |
| 2015-08-31 | 148 | 148 | 145 | 145 | 11,000 | 1,450 |
| 2015-08-28 | 140 | 147 | 140 | 147 | 31,000 | 1,470 |
| 2015-08-27 | 137 | 143 | 136 | 140 | 51,000 | 1,400 |
| 2015-08-26 | 125 | 138 | 125 | 138 | 26,000 | 1,380 |
| 2015-08-25 | 117 | 135 | 115 | 125 | 104,000 | 1,250 |
| 2015-08-24 | 155 | 155 | 130 | 132 | 78,000 | 1,320 |
| 2015-08-21 | 160 | 165 | 158 | 161 | 58,000 | 1,610 |
| 2015-08-20 | 165 | 168 | 165 | 167 | 10,000 | 1,670 |
| 2015-08-19 | 167 | 168 | 167 | 167 | 125,000 | 1,670 |
| 2015-08-18 | 167 | 167 | 167 | 167 | 9,000 | 1,670 |
| 2015-08-17 | 168 | 171 | 168 | 169 | 9,000 | 1,690 |
| 2015-08-14 | 170 | 170 | 167 | 167 | 4,000 | 1,670 |
| 2015-08-13 | 167 | 171 | 167 | 171 | 11,000 | 1,710 |
| 2015-08-12 | 169 | 169 | 165 | 166 | 21,000 | 1,660 |
| 2015-08-11 | 171 | 171 | 170 | 170 | 23,000 | 1,700 |
| 2015-08-10 | 171 | 173 | 171 | 171 | 13,000 | 1,710 |
| 2015-08-07 | 174 | 174 | 173 | 173 | 4,000 | 1,730 |
| 2015-08-06 | 176 | 176 | 174 | 175 | 14,000 | 1,750 |
| 2015-08-05 | 175 | 177 | 173 | 176 | 21,000 | 1,760 |
| 2015-08-04 | 178 | 178 | 176 | 177 | 13,000 | 1,770 |
| 2015-08-03 | 184 | 184 | 178 | 179 | 9,000 | 1,790 |
| 2015-07-31 | 176 | 184 | 176 | 184 | 17,000 | 1,840 |
| 2015-07-30 | 181 | 181 | 175 | 176 | 60,000 | 1,760 |
| 2015-07-29 | 189 | 190 | 181 | 183 | 27,000 | 1,830 |
| 2015-07-28 | 190 | 190 | 188 | 189 | 34,000 | 1,890 |
| 2015-07-27 | 191 | 193 | 190 | 190 | 12,000 | 1,900 |
| 2015-07-24 | 190 | 191 | 190 | 191 | 19,000 | 1,910 |
| 2015-07-23 | 193 | 194 | 193 | 193 | 39,000 | 1,930 |
| 2015-07-22 | 192 | 193 | 191 | 193 | 42,000 | 1,930 |
| 2015-07-21 | 200 | 200 | 192 | 195 | 24,000 | 1,950 |
| 2015-07-17 | 200 | 200 | 198 | 200 | 13,000 | 2,000 |
| 2015-07-16 | 201 | 202 | 197 | 197 | 18,000 | 1,970 |
| 2015-07-15 | 193 | 197 | 193 | 197 | 29,000 | 1,970 |
| 2015-07-14 | 185 | 193 | 185 | 192 | 25,000 | 1,920 |
| 2015-07-13 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2015-07-10 | 178 | 182 | 178 | 182 | 8,000 | 1,820 |
| 2015-07-09 | 180 | 184 | 173 | 175 | 47,000 | 1,750 |
| 2015-07-08 | 194 | 194 | 182 | 186 | 47,000 | 1,860 |
| 2015-07-07 | 193 | 197 | 193 | 197 | 7,000 | 1,970 |
| 2015-07-06 | 197 | 197 | 194 | 194 | 9,000 | 1,940 |
| 2015-07-03 | 197 | 197 | 195 | 195 | 15,000 | 1,950 |
| 2015-07-02 | 200 | 200 | 197 | 197 | 15,000 | 1,970 |
| 2015-07-01 | 192 | 195 | 192 | 195 | 13,000 | 1,950 |
| 2015-06-30 | 191 | 192 | 191 | 191 | 32,000 | 1,910 |
| 2015-06-29 | 193 | 194 | 188 | 191 | 87,000 | 1,910 |
| 2015-06-26 | 204 | 204 | 202 | 202 | 13,000 | 2,020 |
| 2015-06-25 | 209 | 209 | 202 | 204 | 48,000 | 2,040 |
| 2015-06-24 | 206 | 211 | 203 | 211 | 28,000 | 2,110 |
| 2015-06-23 | 204 | 206 | 203 | 206 | 14,000 | 2,060 |
| 2015-06-22 | 202 | 202 | 200 | 202 | 30,000 | 2,020 |
| 2015-06-19 | 202 | 205 | 202 | 202 | 25,000 | 2,020 |
| 2015-06-18 | 205 | 205 | 199 | 199 | 21,000 | 1,990 |
| 2015-06-17 | 204 | 205 | 203 | 205 | 16,000 | 2,050 |
| 2015-06-16 | 205 | 206 | 202 | 203 | 30,000 | 2,030 |
| 2015-06-15 | 204 | 206 | 204 | 205 | 24,000 | 2,050 |
| 2015-06-12 | 206 | 208 | 204 | 206 | 30,000 | 2,060 |
| 2015-06-11 | 209 | 209 | 208 | 209 | 15,000 | 2,090 |
| 2015-06-10 | 209 | 210 | 209 | 209 | 33,000 | 2,090 |
| 2015-06-09 | 214 | 214 | 210 | 211 | 13,000 | 2,110 |
| 2015-06-08 | 214 | 214 | 213 | 214 | 18,000 | 2,140 |
| 2015-06-05 | 210 | 217 | 208 | 214 | 50,000 | 2,140 |
| 2015-06-04 | 211 | 212 | 211 | 211 | 21,000 | 2,110 |
| 2015-06-03 | 217 | 217 | 211 | 213 | 41,000 | 2,130 |
| 2015-06-02 | 218 | 218 | 214 | 217 | 18,000 | 2,170 |
| 2015-06-01 | 215 | 218 | 215 | 217 | 63,000 | 2,170 |
| 2015-05-29 | 214 | 216 | 210 | 210 | 22,000 | 2,100 |
| 2015-05-28 | 206 | 222 | 201 | 213 | 334,000 | 2,130 |
| 2015-05-27 | 201 | 210 | 201 | 205 | 116,000 | 2,050 |
| 2015-05-26 | 204 | 204 | 202 | 204 | 30,000 | 2,040 |
| 2015-05-25 | 204 | 204 | 203 | 204 | 7,000 | 2,040 |
| 2015-05-22 | 203 | 205 | 202 | 204 | 12,000 | 2,040 |
| 2015-05-21 | 205 | 205 | 203 | 203 | 21,000 | 2,030 |
| 2015-05-20 | 203 | 205 | 200 | 205 | 38,000 | 2,050 |
| 2015-05-19 | 205 | 205 | 197 | 202 | 124,000 | 2,020 |
| 2015-05-18 | 209 | 214 | 205 | 206 | 159,000 | 2,060 |
| 2015-05-15 | 213 | 230 | 213 | 225 | 93,000 | 2,250 |
| 2015-05-14 | 215 | 217 | 211 | 216 | 47,000 | 2,160 |
| 2015-05-13 | 217 | 218 | 215 | 216 | 45,000 | 2,160 |
| 2015-05-12 | 226 | 226 | 219 | 219 | 86,000 | 2,190 |
| 2015-05-11 | 232 | 233 | 225 | 229 | 44,000 | 2,290 |
| 2015-05-08 | 227 | 235 | 227 | 233 | 27,000 | 2,330 |
| 2015-05-07 | 228 | 230 | 224 | 230 | 40,000 | 2,300 |
| 2015-05-01 | 223 | 230 | 223 | 228 | 54,000 | 2,280 |
| 2015-04-30 | 235 | 237 | 222 | 227 | 222,000 | 2,270 |
| 2015-04-28 | 240 | 246 | 239 | 241 | 322,000 | 2,410 |
| 2015-04-27 | 229 | 258 | 227 | 245 | 1,210,000 | 2,450 |
| 2015-04-24 | 220 | 229 | 216 | 224 | 192,000 | 2,240 |
| 2015-04-23 | 223 | 223 | 213 | 216 | 100,000 | 2,160 |
| 2015-04-22 | 218 | 223 | 218 | 221 | 49,000 | 2,210 |
| 2015-04-21 | 232 | 238 | 216 | 218 | 855,000 | 2,180 |
| 2015-04-20 | 214 | 226 | 208 | 212 | 295,000 | 2,120 |
| 2015-04-17 | 207 | 208 | 199 | 205 | 83,000 | 2,050 |
| 2015-04-16 | 210 | 211 | 207 | 208 | 27,000 | 2,080 |
| 2015-04-15 | 212 | 212 | 210 | 211 | 13,000 | 2,110 |
| 2015-04-14 | 209 | 211 | 207 | 210 | 24,000 | 2,100 |
| 2015-04-13 | 209 | 210 | 206 | 207 | 23,000 | 2,070 |
| 2015-04-10 | 206 | 212 | 206 | 209 | 21,000 | 2,090 |
| 2015-04-09 | 211 | 211 | 207 | 208 | 18,000 | 2,080 |
| 2015-04-08 | 210 | 219 | 207 | 211 | 78,000 | 2,110 |
| 2015-04-07 | 210 | 210 | 207 | 210 | 24,000 | 2,100 |
| 2015-04-06 | 205 | 211 | 204 | 209 | 27,000 | 2,090 |
| 2015-04-03 | 203 | 205 | 203 | 205 | 18,000 | 2,050 |
| 2015-04-02 | 205 | 206 | 203 | 205 | 45,000 | 2,050 |
| 2015-04-01 | 207 | 209 | 203 | 208 | 75,000 | 2,080 |
| 2015-03-31 | 212 | 215 | 207 | 208 | 77,000 | 2,080 |
| 2015-03-30 | 225 | 225 | 205 | 210 | 209,000 | 2,100 |
| 2015-03-27 | 224 | 231 | 220 | 226 | 185,000 | 2,260 |
| 2015-03-26 | 218 | 230 | 218 | 223 | 243,000 | 2,230 |
| 2015-03-25 | 215 | 229 | 215 | 223 | 338,000 | 2,230 |
| 2015-03-24 | 205 | 216 | 202 | 215 | 127,000 | 2,150 |
| 2015-03-23 | 211 | 219 | 204 | 206 | 364,000 | 2,060 |
| 2015-03-20 | 194 | 196 | 194 | 194 | 17,000 | 1,940 |
| 2015-03-19 | 195 | 197 | 194 | 197 | 43,000 | 1,970 |
| 2015-03-18 | 198 | 200 | 188 | 200 | 85,000 | 2,000 |
| 2015-03-17 | 204 | 204 | 202 | 202 | 18,000 | 2,020 |
| 2015-03-16 | 200 | 203 | 199 | 203 | 15,000 | 2,030 |
| 2015-03-13 | 203 | 203 | 199 | 202 | 10,000 | 2,020 |
| 2015-03-12 | 200 | 201 | 196 | 201 | 24,000 | 2,010 |
| 2015-03-11 | 195 | 204 | 195 | 200 | 13,000 | 2,000 |
| 2015-03-10 | 204 | 205 | 197 | 198 | 44,000 | 1,980 |
| 2015-03-09 | 203 | 205 | 202 | 203 | 68,000 | 2,030 |
| 2015-03-06 | 203 | 205 | 203 | 204 | 45,000 | 2,040 |
| 2015-03-05 | 200 | 203 | 200 | 202 | 35,000 | 2,020 |
| 2015-03-04 | 201 | 202 | 200 | 201 | 40,000 | 2,010 |
| 2015-03-03 | 203 | 206 | 201 | 202 | 59,000 | 2,020 |
| 2015-03-02 | 204 | 207 | 203 | 205 | 123,000 | 2,050 |
| 2015-02-27 | 209 | 215 | 209 | 210 | 55,000 | 2,100 |
| 2015-02-26 | 213 | 213 | 207 | 208 | 130,000 | 2,080 |
| 2015-02-25 | 217 | 218 | 209 | 212 | 152,000 | 2,120 |
| 2015-02-24 | 215 | 220 | 215 | 217 | 54,000 | 2,170 |
| 2015-02-23 | 212 | 229 | 212 | 215 | 245,000 | 2,150 |
| 2015-02-20 | 210 | 222 | 205 | 215 | 692,000 | 2,150 |
| 2015-02-19 | 236 | 236 | 215 | 217 | 3,051,000 | 2,170 |
| 2015-02-18 | 182 | 186 | 181 | 186 | 33,000 | 1,860 |
| 2015-02-17 | 181 | 184 | 181 | 182 | 8,000 | 1,820 |
| 2015-02-16 | 181 | 184 | 181 | 181 | 20,000 | 1,810 |
| 2015-02-13 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 2015-02-12 | 182 | 183 | 179 | 179 | 30,000 | 1,790 |
| 2015-02-10 | 181 | 185 | 178 | 179 | 31,000 | 1,790 |
| 2015-02-09 | 176 | 181 | 176 | 181 | 6,000 | 1,810 |
| 2015-02-06 | 178 | 179 | 175 | 176 | 26,000 | 1,760 |
| 2015-02-05 | 174 | 182 | 172 | 178 | 39,000 | 1,780 |
| 2015-02-04 | 174 | 178 | 174 | 175 | 21,000 | 1,750 |
| 2015-02-03 | 178 | 178 | 173 | 173 | 42,000 | 1,730 |
| 2015-02-02 | 181 | 181 | 178 | 179 | 22,000 | 1,790 |
| 2015-01-30 | 183 | 183 | 181 | 181 | 24,000 | 1,810 |
| 2015-01-29 | 187 | 188 | 183 | 183 | 47,000 | 1,830 |
| 2015-01-28 | 186 | 188 | 185 | 188 | 40,000 | 1,880 |
| 2015-01-27 | 183 | 206 | 183 | 184 | 459,000 | 1,840 |
| 2015-01-26 | 177 | 179 | 177 | 178 | 17,000 | 1,780 |
| 2015-01-23 | 183 | 185 | 179 | 179 | 98,000 | 1,790 |
| 2015-01-22 | 169 | 184 | 169 | 182 | 161,000 | 1,820 |
| 2015-01-21 | 167 | 170 | 167 | 170 | 29,000 | 1,700 |
| 2015-01-20 | 166 | 172 | 165 | 172 | 70,000 | 1,720 |
| 2015-01-19 | 170 | 170 | 166 | 168 | 29,000 | 1,680 |
| 2015-01-16 | 172 | 172 | 168 | 169 | 23,000 | 1,690 |
| 2015-01-15 | 172 | 173 | 172 | 173 | 21,000 | 1,730 |
| 2015-01-14 | 172 | 174 | 172 | 174 | 4,000 | 1,740 |
| 2015-01-13 | 171 | 174 | 170 | 172 | 12,000 | 1,720 |
| 2015-01-09 | 172 | 175 | 172 | 174 | 12,000 | 1,740 |
| 2015-01-08 | 175 | 175 | 171 | 171 | 33,000 | 1,710 |
| 2015-01-07 | 167 | 176 | 167 | 173 | 39,000 | 1,730 |
| 2015-01-06 | 170 | 171 | 168 | 168 | 50,000 | 1,680 |
| 2015-01-05 | 171 | 174 | 171 | 174 | 27,000 | 1,740 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
