9353 櫻島埠頭(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	290	290	278	279	222,000	2,790
2017-12-28	282	307	277	282	1,152,000	2,820
2017-12-27	262	273	262	268	68,000	2,680
2017-12-26	261	264	259	260	119,000	2,600
2017-12-25	262	266	261	261	72,000	2,610
2017-12-22	268	268	259	261	116,000	2,610
2017-12-21	263	268	260	265	63,000	2,650
2017-12-20	266	266	262	263	31,000	2,630
2017-12-19	258	266	258	266	185,000	2,660
2017-12-18	269	269	266	266	48,000	2,660
2017-12-15	270	271	266	269	96,000	2,690
2017-12-14	272	274	271	271	28,000	2,710
2017-12-13	273	273	271	271	20,000	2,710
2017-12-12	274	276	271	273	65,000	2,730
2017-12-11	275	278	273	274	61,000	2,740
2017-12-08	276	280	275	278	39,000	2,780
2017-12-07	273	276	272	275	35,000	2,750
2017-12-06	273	277	271	273	57,000	2,730
2017-12-05	275	278	274	274	73,000	2,740
2017-12-04	277	279	275	276	70,000	2,760
2017-12-01	281	281	277	277	59,000	2,770
2017-11-30	280	283	275	283	81,000	2,830
2017-11-29	285	285	278	279	95,000	2,790
2017-11-28	284	284	279	279	57,000	2,790
2017-11-27	286	289	282	283	80,000	2,830
2017-11-24	286	294	285	287	121,000	2,870
2017-11-22	289	291	286	288	107,000	2,880
2017-11-21	294	294	286	289	110,000	2,890
2017-11-20	296	302	286	294	466,000	2,940
2017-11-17	273	311	271	300	1,255,000	3,000
2017-11-16	266	273	265	273	42,000	2,730
2017-11-15	277	277	260	265	177,000	2,650
2017-11-13	284	285	280	280	90,000	2,800
2017-11-10	279	283	277	282	77,000	2,820
2017-11-09	285	295	276	280	233,000	2,800
2017-11-08	289	290	282	284	108,000	2,840
2017-11-07	278	293	274	289	299,000	2,890
2017-11-06	285	286	277	279	233,000	2,790
2017-11-02	292	293	281	288	417,000	2,880
2017-11-01	290	312	286	291	1,219,000	2,910
2017-10-31	275	292	274	283	415,000	2,830
2017-10-30	286	288	274	279	272,000	2,790
2017-10-27	281	288	277	282	384,000	2,820
2017-10-26	292	293	284	284	376,000	2,840
2017-10-25	324	324	292	294	1,132,000	2,940
2017-10-24	347	350	326	330	477,000	3,300
2017-10-23	370	380	340	353	1,912,000	3,530
2017-10-20	315	365	312	345	4,824,000	3,450
2017-10-19	310	314	298	300	165,000	3,000
2017-10-18	307	319	300	303	704,000	3,030
2017-10-17	296	302	279	298	337,000	2,980
2017-10-16	306	319	295	299	898,000	2,990
2017-10-13	293	323	286	298	1,240,000	2,980
2017-10-12	278	297	275	297	416,000	2,970
2017-10-11	265	273	264	270	91,000	2,700
2017-10-10	264	265	261	261	28,000	2,610
2017-10-06	260	270	260	264	88,000	2,640
2017-10-05	256	259	254	259	29,000	2,590
2017-10-04	256	256	255	255	14,000	2,550
2017-10-03	255	257	250	254	33,000	2,540
2017-10-02	249	253	249	250	23,000	2,500
2017-09-29	253	253	248	250	25,000	2,500
2017-09-28	255	255	251	254	24,000	2,540
2017-09-27	255	257	253	253	28,000	2,530
2017-09-26	257	259	256	256	5,000	2,560
2017-09-25	263	264	256	256	16,000	2,560
2017-09-22	257	259	257	259	12,000	2,590
2017-09-21	258	259	256	258	20,000	2,580
2017-09-20	261	261	258	258	27,000	2,580
2017-09-19	265	265	259	261	59,000	2,610
2017-09-15	264	267	263	265	13,000	2,650
2017-09-14	265	272	261	262	47,000	2,620
2017-09-13	264	267	264	264	4,000	2,640
2017-09-12	267	267	259	266	25,000	2,660
2017-09-11	262	268	262	268	29,000	2,680
2017-09-08	259	260	257	258	19,000	2,580
2017-09-07	261	263	260	260	12,000	2,600
2017-09-06	250	260	249	260	25,000	2,600
2017-09-05	266	268	256	256	51,000	2,560
2017-09-04	270	270	264	268	47,000	2,680
2017-09-01	273	273	268	268	54,000	2,680
2017-08-31	272	276	272	273	23,000	2,730
2017-08-30	279	280	266	272	115,000	2,720
2017-08-29	293	293	277	279	224,000	2,790
2017-08-28	272	294	272	294	219,000	2,940
2017-08-25	276	276	273	275	20,000	2,750
2017-08-24	270	274	270	272	20,000	2,720
2017-08-23	270	272	269	269	33,000	2,690
2017-08-22	272	276	270	270	21,000	2,700
2017-08-21	275	277	272	272	11,000	2,720
2017-08-18	272	284	272	278	67,000	2,780
2017-08-17	277	277	276	276	9,000	2,760
2017-08-16	276	280	275	277	14,000	2,770
2017-08-15	279	282	272	274	44,000	2,740
2017-08-14	266	272	266	272	9,000	2,720
2017-08-10	271	271	265	269	13,000	2,690
2017-08-09	267	267	266	267	18,000	2,670
2017-08-08	276	276	269	271	40,000	2,710
2017-08-07	279	279	275	275	26,000	2,750
2017-08-04	284	284	272	276	35,000	2,760
2017-08-03	279	286	274	284	81,000	2,840
2017-08-02	279	281	277	278	35,000	2,780
2017-08-01	282	283	273	276	50,000	2,760
2017-07-31	288	294	279	283	92,000	2,830
2017-07-28	293	299	286	292	197,000	2,920
2017-07-27	295	316	290	296	444,000	2,960
2017-07-26	283	294	283	286	187,000	2,860
2017-07-25	279	281	277	280	50,000	2,800
2017-07-24	279	283	277	278	44,000	2,780
2017-07-21	279	289	275	276	187,000	2,760
2017-07-20	272	292	272	282	165,000	2,820
2017-07-19	273	286	269	270	129,000	2,700
2017-07-18	298	304	272	280	313,000	2,800
2017-07-14	286	356	286	311	1,890,000	3,110
2017-07-13	248	287	248	278	632,000	2,780
2017-07-12	247	249	244	246	24,000	2,460
2017-07-11	245	258	245	246	136,000	2,460
2017-07-10	243	244	241	244	20,000	2,440
2017-07-07	241	241	239	241	17,000	2,410
2017-07-06	240	243	240	243	6,000	2,430
2017-07-05	243	243	239	240	81,000	2,400
2017-07-04	245	245	241	241	37,000	2,410
2017-07-03	242	245	242	245	6,000	2,450
2017-06-30	242	245	242	245	6,000	2,450
2017-06-29	243	243	243	243	3,000	2,430
2017-06-28	246	246	242	242	13,000	2,420
2017-06-27	246	249	244	246	31,000	2,460
2017-06-26	238	247	238	245	33,000	2,450
2017-06-23	237	251	237	238	90,000	2,380
2017-06-22	236	238	236	238	5,000	2,380
2017-06-21	236	238	236	236	24,000	2,360
2017-06-20	236	237	228	233	194,000	2,330
2017-06-19	233	236	232	236	16,000	2,360
2017-06-16	234	236	233	233	33,000	2,330
2017-06-15	244	244	235	238	68,000	2,380
2017-06-14	244	246	240	242	64,000	2,420
2017-06-13	244	247	243	246	13,000	2,460
2017-06-12	246	246	244	244	44,000	2,440
2017-06-09	249	250	246	246	24,000	2,460
2017-06-08	249	251	248	251	12,000	2,510
2017-06-07	248	250	248	250	10,000	2,500
2017-06-06	253	254	249	251	29,000	2,510
2017-06-05	250	253	249	253	34,000	2,530
2017-06-02	247	255	246	250	128,000	2,500
2017-06-01	252	252	249	249	54,000	2,490
2017-05-31	251	254	250	253	24,000	2,530
2017-05-30	250	254	249	254	39,000	2,540
2017-05-29	249	254	248	250	41,000	2,500
2017-05-26	249	251	248	249	25,000	2,490
2017-05-25	248	251	248	249	12,000	2,490
2017-05-24	251	251	247	248	22,000	2,480
2017-05-23	251	254	246	249	46,000	2,490
2017-05-22	253	255	252	254	18,000	2,540
2017-05-19	254	254	250	251	17,000	2,510
2017-05-18	251	251	244	250	41,000	2,500
2017-05-17	257	257	254	254	21,000	2,540
2017-05-16	265	265	257	257	14,000	2,570
2017-05-15	263	263	256	260	26,000	2,600
2017-05-12	268	268	264	264	27,000	2,640
2017-05-11	278	278	270	270	64,000	2,700
2017-05-10	276	279	275	277	30,000	2,770
2017-05-09	281	281	279	280	7,000	2,800
2017-05-08	280	280	277	279	10,000	2,790
2017-05-02	279	282	278	282	8,000	2,820
2017-05-01	283	283	278	281	17,000	2,810
2017-04-28	279	280	279	279	27,000	2,790
2017-04-27	283	283	281	283	18,000	2,830
2017-04-26	280	283	278	281	26,000	2,810
2017-04-25	285	285	273	276	115,000	2,760
2017-04-24	276	286	269	270	70,000	2,700
2017-04-21	272	275	270	273	32,000	2,730
2017-04-20	268	272	265	271	37,000	2,710
2017-04-19	273	273	267	271	58,000	2,710
2017-04-18	280	283	276	276	63,000	2,760
2017-04-17	294	298	280	282	95,000	2,820
2017-04-14	309	314	291	294	216,000	2,940
2017-04-13	272	306	269	298	346,000	2,980
2017-04-12	284	286	266	267	187,000	2,670
2017-04-11	258	284	254	276	299,000	2,760
2017-04-10	250	256	250	255	21,000	2,550
2017-04-07	250	253	243	248	35,000	2,480
2017-04-06	250	257	250	251	23,000	2,510
2017-04-05	254	255	251	251	19,000	2,510
2017-04-04	256	269	250	252	68,000	2,520
2017-04-03	259	259	257	258	10,000	2,580
2017-03-31	255	259	255	259	10,000	2,590
2017-03-30	259	260	253	253	14,000	2,530
2017-03-29	255	258	251	258	21,000	2,580
2017-03-28	244	255	243	249	54,000	2,490
2017-03-27	256	258	241	242	59,000	2,420
2017-03-24	254	259	252	258	47,000	2,580
2017-03-23	266	267	251	251	72,000	2,510
2017-03-22	278	278	266	267	80,000	2,670
2017-03-21	291	291	282	283	91,000	2,830
2017-03-17	300	302	290	294	75,000	2,940
2017-03-16	300	302	299	302	43,000	3,020
2017-03-15	304	305	300	300	43,000	3,000
2017-03-14	305	307	304	304	33,000	3,040
2017-03-13	309	312	305	306	80,000	3,060
2017-03-10	309	310	307	307	16,000	3,070
2017-03-09	311	312	306	309	31,000	3,090
2017-03-08	312	315	306	311	81,000	3,110
2017-03-07	313	313	313	313	15,000	3,130
2017-03-06	317	317	313	315	19,000	3,150
2017-03-03	315	317	312	312	18,000	3,120
2017-03-02	315	315	312	313	37,000	3,130
2017-03-01	325	325	314	315	140,000	3,150
2017-02-28	320	335	320	328	84,000	3,280
2017-02-27	323	323	318	319	23,000	3,190
2017-02-24	326	331	321	323	70,000	3,230
2017-02-23	320	346	320	326	420,000	3,260
2017-02-22	318	326	315	319	111,000	3,190
2017-02-21	305	354	305	318	707,000	3,180
2017-02-20	301	304	301	303	17,000	3,030
2017-02-17	304	304	302	302	20,000	3,020
2017-02-16	308	308	303	303	18,000	3,030
2017-02-15	307	308	304	305	16,000	3,050
2017-02-14	308	312	304	307	43,000	3,070
2017-02-13	310	310	304	304	36,000	3,040
2017-02-10	306	310	303	310	67,000	3,100
2017-02-09	315	315	304	305	92,000	3,050
2017-02-08	298	319	296	318	361,000	3,180
2017-02-07	300	300	297	298	41,000	2,980
2017-02-06	303	305	300	301	24,000	3,010
2017-02-03	299	301	297	298	33,000	2,980
2017-02-02	304	307	298	300	81,000	3,000
2017-02-01	307	309	301	304	69,000	3,040
2017-01-31	306	311	302	306	40,000	3,060
2017-01-30	315	315	311	311	25,000	3,110
2017-01-27	316	316	312	315	25,000	3,150
2017-01-26	317	319	313	313	27,000	3,130
2017-01-25	325	325	315	316	52,000	3,160
2017-01-24	313	327	313	325	106,000	3,250
2017-01-23	314	316	311	312	28,000	3,120
2017-01-20	321	321	314	317	49,000	3,170
2017-01-19	305	327	303	321	331,000	3,210
2017-01-18	299	303	299	299	33,000	2,990
2017-01-17	308	308	300	303	49,000	3,030
2017-01-16	303	305	301	301	31,000	3,010
2017-01-13	306	308	303	303	33,000	3,030
2017-01-12	312	312	306	308	36,000	3,080
2017-01-11	308	316	299	308	182,000	3,080
2017-01-10	316	318	310	310	47,000	3,100
2017-01-06	318	318	312	313	62,000	3,130
2017-01-05	321	325	315	317	76,000	3,170
2017-01-04	321	328	313	320	93,000	3,200

分割・併合履歴： [2018-09-26]1株→0.1株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30