1. HOME >
  2. 株価時系列 >
  3. 9353 >
  4. 2016年

9353 櫻島埠頭(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3031332031031785,0003,170
2016-12-2932432430831276,0003,120
2016-12-28327335319324134,0003,240
2016-12-27310340305331532,0003,310
2016-12-26305312300310392,0003,100
2016-12-2230330529930384,0003,030
2016-12-21300310296300236,0003,000
2016-12-20304305295300131,0003,000
2016-12-19323328304305575,0003,050
2016-12-163053682913551,534,0003,550
2016-12-15320321282291381,0002,910
2016-12-14333350317317288,0003,170
2016-12-1333033532333386,0003,330
2016-12-12345345316329204,0003,290
2016-12-09309338306330303,0003,300
2016-12-08334339315316234,0003,160
2016-12-07359366333338258,0003,380
2016-12-06375380350355556,0003,550
2016-12-05366379359375298,0003,750
2016-12-023954563423662,335,0003,660
2016-12-01367390361376575,0003,760
2016-11-30376384341354728,0003,540
2016-11-29400404382384273,0003,840
2016-11-28390410378391531,0003,910
2016-11-25371403362377668,0003,770
2016-11-243944233914031,244,0004,030
2016-11-223313903193781,555,0003,780
2016-11-21329347325330503,0003,300
2016-11-183493733383531,060,0003,530
2016-11-173103753053731,396,0003,730
2016-11-16282323276300818,0003,000
2016-11-152463132443061,031,0003,060
2016-11-14240250237249101,0002,490
2016-11-11258258235241193,0002,410
2016-11-10254268245260256,0002,600
2016-11-09251251217239540,0002,390
2016-11-08275275258262318,0002,620
2016-11-07289295287291119,0002,910
2016-11-04294306278288289,0002,880
2016-11-02304310275286634,0002,860
2016-11-01275293254288777,0002,880
2016-10-31296308283288308,0002,880
2016-10-28301306295297180,0002,970
2016-10-27307326296302347,0003,020
2016-10-26300330283307721,0003,070
2016-10-25327330282315968,0003,150
2016-10-24405410325325698,0003,250
2016-10-21442442398405302,0004,050
2016-10-20437444427442270,0004,420
2016-10-19462466423447625,0004,470
2016-10-17402435399435482,0004,350
2016-10-134234313894051,043,0004,050
2016-10-12342385330385777,0003,850
2016-10-113834153633661,997,0003,660
2016-10-073033522903402,014,0003,400
2016-10-06295304277295740,0002,950
2016-10-053483482883001,517,0003,000
2016-10-042773772743563,188,0003,560
2016-10-032353072352981,846,0002,980
2016-09-30218232214228452,0002,280
2016-09-29206213205211117,0002,110
2016-09-2820520519820035,0002,000
2016-09-2719821019720543,0002,050
2016-09-26208220202202152,0002,020
2016-09-2321021120521071,0002,100
2016-09-2119520019420012,0002,000
2016-09-2019919919419433,0001,940
2016-09-1618920618820068,0002,000
2016-09-1520120919319380,0001,930
2016-09-14191212191200125,0002,000
2016-09-1319119418819234,0001,920
2016-09-1218719318719226,0001,920
2016-09-091891901891904,0001,900
2016-09-0818519418518821,0001,880
2016-09-0718518818418716,0001,870
2016-09-061861901861879,0001,870
2016-09-051911911911914,0001,910
2016-09-021881881881884,0001,880
2016-09-0119219218518611,0001,860
2016-08-3119319318518820,0001,880
2016-08-3019019318819311,0001,930
2016-08-2919419518919143,0001,910
2016-08-2619119318519361,0001,930
2016-08-2519219718419184,0001,910
2016-08-2419619719019452,0001,940
2016-08-23189203186196205,0001,960
2016-08-2218318918218940,0001,890
2016-08-1917518417518424,0001,840
2016-08-1818018517617733,0001,770
2016-08-17180189176180165,0001,800
2016-08-16165188163176143,0001,760
2016-08-151651671631638,0001,630
2016-08-1216816916516523,0001,650
2016-08-1017017016316729,0001,670
2016-08-0916216315916214,0001,620
2016-08-081621621571572,0001,570
2016-08-0515715715315726,0001,570
2016-08-041531621531576,0001,570
2016-08-031561561531535,0001,530
2016-08-0216416415615613,0001,560
2016-08-0115316815316430,0001,640
2016-07-2915115714915726,0001,570
2016-07-2815616315215256,0001,520
2016-07-2715115815115242,0001,520
2016-07-2615315315215329,0001,530
2016-07-2515715915315452,0001,540
2016-07-22152164146154178,0001,540
2016-07-21140179140157539,0001,570
2016-07-2014814814214232,0001,420
2016-07-1913314213314231,0001,420
2016-07-1513914013313316,0001,330
2016-07-1413414013313928,0001,390
2016-07-1313513913413422,0001,340
2016-07-121321341321338,0001,330
2016-07-111301331301319,0001,310
2016-07-0812912912812811,0001,280
2016-07-071281281281285,0001,280
2016-07-0612812812712719,0001,270
2016-07-051291291291293,0001,290
2016-07-041281291281293,0001,290
2016-07-011301301281288,0001,280
2016-06-3012513712513222,0001,320
2016-06-291201231201232,0001,230
2016-06-281211211211211,0001,210
2016-06-2711712211712213,0001,220
2016-06-2412712711812145,0001,210
2016-06-231231231221227,0001,220
2016-06-2212913012412626,0001,260
2016-06-2112313712313116,0001,310
2016-06-2013213212612616,0001,260
2016-06-171221271221243,0001,240
2016-06-1612712912212225,0001,220
2016-06-1512813012812916,0001,290
2016-06-1413113112813115,0001,310
2016-06-1312813412813110,0001,310
2016-06-1013513513113210,0001,320
2016-06-0912613412613337,0001,330
2016-06-0812713812512555,0001,250
2016-06-061261271261276,0001,270
2016-06-031271301271286,0001,280
2016-06-0212813112713111,0001,310
2016-06-011301321301306,0001,300
2016-05-311291311291298,0001,290
2016-05-301301301291296,0001,290
2016-05-2712513212513256,0001,320
2016-05-261231261231264,0001,260
2016-05-251251251221249,0001,240
2016-05-2412213212112352,0001,230
2016-05-231221221201205,0001,200
2016-05-201181201181202,0001,200
2016-05-191191201191202,0001,200
2016-05-1811512111511910,0001,190
2016-05-171171181141179,0001,170
2016-05-1611511711311412,0001,140
2016-05-131171171171176,0001,170
2016-05-121191211191215,0001,210
2016-05-101201251201256,0001,250
2016-05-091171181171183,0001,180
2016-05-0612512511611711,0001,170
2016-05-021181201161208,0001,200
2016-04-281211211211211,0001,210
2016-04-271201201201203,0001,200
2016-04-2612312312212211,0001,220
2016-04-2512312511812019,0001,200
2016-04-221201201201202,0001,200
2016-04-211201201181193,0001,190
2016-04-201161191161189,0001,180
2016-04-1911411611211365,0001,130
2016-04-1811511511211253,0001,120
2016-04-141191211191214,0001,210
2016-04-131171191171196,0001,190
2016-04-1211511711411517,0001,150
2016-04-111151151131133,0001,130
2016-04-0811011411011417,0001,140
2016-04-071141151141154,0001,150
2016-04-051191191181184,0001,180
2016-04-041241241241242,0001,240
2016-03-3112212512012513,0001,250
2016-03-301221231221232,0001,230
2016-03-2812612912312312,0001,230
2016-03-25133137126126103,0001,260
2016-03-2412912912512613,0001,260
2016-03-231321321291292,0001,290
2016-03-221301301281288,0001,280
2016-03-181321321301302,0001,300
2016-03-1713313313113112,0001,310
2016-03-161361361361361,0001,360
2016-03-151381381361365,0001,360
2016-03-141361371321375,0001,370
2016-03-1112913712813624,0001,360
2016-03-101291301291306,0001,300
2016-03-091231241231248,0001,240
2016-03-071241241241242,0001,240
2016-03-0411912711912724,0001,270
2016-03-0311812311811915,0001,190
2016-03-021201201191207,0001,200
2016-03-011161171161176,0001,170
2016-02-291171171171171,0001,170
2016-02-261131131131131,0001,130
2016-02-251141141131135,0001,130
2016-02-2411111211011113,0001,110
2016-02-231131131121128,0001,120
2016-02-2211111311011310,0001,130
2016-02-191101101091092,0001,090
2016-02-1810911110911010,0001,100
2016-02-1711011010710731,0001,070
2016-02-1610811110810963,0001,090
2016-02-1511311310710786,0001,070
2016-02-1211211310910930,0001,090
2016-02-1011912011912020,0001,200
2016-02-0912112112012025,0001,200
2016-02-081261261261264,0001,260
2016-02-0512512612312612,0001,260
2016-02-0412412912412510,0001,250
2016-02-031251261251265,0001,260
2016-02-0212612612612611,0001,260
2016-02-0112712912712815,0001,280
2016-01-291211211211211,0001,210
2016-01-281211211211214,0001,210
2016-01-2711912111912118,0001,210
2016-01-2612312311811918,0001,190
2016-01-2512312712312411,0001,240
2016-01-221191211181209,0001,200
2016-01-2112112311711739,0001,170
2016-01-2012912912112178,0001,210
2016-01-1913113112912917,0001,290
2016-01-1813013012812821,0001,280
2016-01-151361381351359,0001,350
2016-01-1413613613513515,0001,350
2016-01-131401411401405,0001,400
2016-01-1214714713813832,0001,380
2016-01-0814614814514817,0001,480
2016-01-0714815014614614,0001,460
2016-01-061491491461468,0001,460
2016-01-0515115114414627,0001,460
2016-01-0415015014814810,0001,480

分割・併合履歴 ： [2018-09-26]1株→0.1株