9353 櫻島埠頭(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,314	2,320	2,300	2,308	2,500	2,308
2019-12-27	2,350	2,350	2,306	2,306	6,100	2,306
2019-12-26	2,438	2,438	2,300	2,300	12,800	2,300
2019-12-25	2,461	2,461	2,411	2,438	21,300	2,438
2019-12-24	2,288	2,775	2,280	2,775	27,500	2,775
2019-12-23	2,300	2,300	2,260	2,275	3,000	2,275
2019-12-20	2,300	2,315	2,300	2,300	900	2,300
2019-12-19	2,300	2,300	2,300	2,300	200	2,300
2019-12-18	2,300	2,309	2,300	2,300	700	2,300
2019-12-17	2,305	2,305	2,300	2,300	800	2,300
2019-12-16	2,300	2,308	2,300	2,308	400	2,308
2019-12-13	2,302	2,302	2,300	2,301	2,700	2,301
2019-12-12	2,302	2,302	2,301	2,301	300	2,301
2019-12-11	2,306	2,306	2,300	2,302	1,500	2,302
2019-12-10	2,305	2,329	2,300	2,306	2,500	2,306
2019-12-09	2,300	2,303	2,300	2,301	500	2,301
2019-12-06	2,300	2,316	2,292	2,292	3,100	2,292
2019-12-05	2,300	2,300	2,295	2,297	1,300	2,297
2019-12-04	2,293	2,300	2,293	2,294	800	2,294
2019-12-03	2,307	2,310	2,294	2,297	2,100	2,297
2019-12-02	2,327	2,327	2,303	2,305	1,000	2,305
2019-11-29	2,340	2,369	2,325	2,330	2,100	2,330
2019-11-28	2,344	2,353	2,340	2,340	1,100	2,340
2019-11-27	2,349	2,349	2,348	2,348	200	2,348
2019-11-26	2,335	2,350	2,335	2,350	300	2,350
2019-11-25	2,335	2,351	2,335	2,335	2,400	2,335
2019-11-22	2,322	2,340	2,310	2,340	1,000	2,340
2019-11-21	2,310	2,322	2,310	2,322	400	2,322
2019-11-20	2,306	2,310	2,306	2,310	300	2,310
2019-11-19	2,305	2,352	2,305	2,305	1,000	2,305
2019-11-18	2,338	2,338	2,290	2,300	2,300	2,300
2019-11-15	2,350	2,364	2,330	2,338	1,700	2,338
2019-11-14	2,350	2,368	2,349	2,368	400	2,368
2019-11-13	2,350	2,350	2,350	2,350	200	2,350
2019-11-12	2,339	2,350	2,335	2,350	800	2,350
2019-11-11	2,326	2,365	2,326	2,350	1,200	2,350
2019-11-08	2,365	2,365	2,330	2,360	3,100	2,360
2019-11-07	2,365	2,370	2,365	2,365	700	2,365
2019-11-06	2,363	2,370	2,362	2,363	700	2,363
2019-11-05	2,381	2,385	2,363	2,363	1,700	2,363
2019-11-01	2,416	2,416	2,380	2,380	1,100	2,380
2019-10-31	2,438	2,447	2,412	2,416	2,200	2,416
2019-10-30	2,385	2,449	2,381	2,388	1,600	2,388
2019-10-29	2,391	2,391	2,375	2,385	2,700	2,385
2019-10-28	2,448	2,453	2,410	2,410	3,700	2,410
2019-10-25	2,399	2,399	2,395	2,398	1,000	2,398
2019-10-24	2,395	2,411	2,395	2,410	1,100	2,410
2019-10-23	2,405	2,419	2,391	2,391	3,100	2,391
2019-10-21	2,458	2,458	2,383	2,400	3,200	2,400
2019-10-18	2,308	2,408	2,308	2,408	700	2,408
2019-10-17	2,306	2,307	2,306	2,307	200	2,307
2019-10-16	2,301	2,348	2,301	2,330	300	2,330
2019-10-15	2,299	2,300	2,295	2,300	1,100	2,300
2019-10-11	2,303	2,303	2,300	2,300	200	2,300
2019-10-10	2,316	2,316	2,303	2,303	800	2,303
2019-10-09	2,280	2,316	2,280	2,316	900	2,316
2019-10-08	2,281	2,281	2,281	2,281	200	2,281
2019-10-07	2,278	2,320	2,271	2,287	1,500	2,287
2019-10-04	2,301	2,328	2,300	2,328	1,600	2,328
2019-10-03	2,294	2,310	2,294	2,301	700	2,301
2019-10-02	2,333	2,334	2,300	2,310	1,800	2,310
2019-10-01	2,356	2,360	2,356	2,360	200	2,360
2019-09-30	2,356	2,356	2,356	2,356	200	2,356
2019-09-27	2,351	2,408	2,351	2,388	1,700	2,388
2019-09-26	2,470	2,470	2,437	2,437	400	2,437
2019-09-25	-	-	-	2,470	-	2,470
2019-09-24	2,469	2,487	2,469	2,470	1,000	2,470
2019-09-20	2,469	2,469	2,469	2,469	300	2,469
2019-09-19	2,467	2,470	2,467	2,467	600	2,467
2019-09-18	2,460	2,467	2,460	2,467	200	2,467
2019-09-17	2,500	2,500	2,460	2,460	300	2,460
2019-09-13	2,490	2,501	2,490	2,500	1,600	2,500
2019-09-12	2,475	2,500	2,475	2,498	500	2,498
2019-09-11	2,491	2,519	2,491	2,514	2,600	2,514
2019-09-10	-	-	-	2,494	-	2,494
2019-09-09	2,435	2,494	2,435	2,494	2,900	2,494
2019-09-06	2,419	2,420	2,397	2,397	1,500	2,397
2019-09-05	2,412	2,428	2,400	2,427	1,200	2,427
2019-09-04	2,389	2,440	2,389	2,412	2,400	2,412
2019-09-03	2,380	2,385	2,380	2,385	300	2,385
2019-09-02	2,390	2,395	2,358	2,379	2,500	2,379
2019-08-30	2,420	2,427	2,399	2,399	400	2,399
2019-08-29	2,381	2,410	2,381	2,410	1,900	2,410
2019-08-28	2,377	2,407	2,377	2,407	400	2,407
2019-08-27	2,377	2,427	2,377	2,427	200	2,427
2019-08-26	2,335	2,385	2,335	2,375	1,500	2,375
2019-08-23	2,398	2,398	2,385	2,385	500	2,385
2019-08-22	2,379	2,400	2,379	2,400	200	2,400
2019-08-21	2,406	2,406	2,379	2,379	200	2,379
2019-08-20	2,373	2,410	2,360	2,410	300	2,410
2019-08-19	2,373	2,391	2,373	2,373	500	2,373
2019-08-16	2,387	2,387	2,356	2,373	300	2,373
2019-08-15	2,356	2,425	2,356	2,387	700	2,387
2019-08-14	2,368	2,412	2,356	2,356	2,800	2,356
2019-08-13	2,399	2,450	2,351	2,370	2,900	2,370
2019-08-09	2,442	2,483	2,442	2,449	500	2,449
2019-08-08	2,492	2,492	2,492	2,492	200	2,492
2019-08-07	2,498	2,498	2,498	2,498	600	2,498
2019-08-06	2,389	2,440	2,389	2,404	1,600	2,404
2019-08-05	2,513	2,513	2,448	2,448	1,100	2,448
2019-08-02	2,500	2,513	2,451	2,513	1,500	2,513
2019-08-01	2,482	2,597	2,482	2,553	2,200	2,553
2019-07-31	2,346	2,484	2,346	2,481	2,800	2,481
2019-07-30	2,348	2,380	2,348	2,370	2,100	2,370
2019-07-29	2,335	2,381	2,335	2,373	1,700	2,373
2019-07-26	2,397	2,397	2,385	2,385	500	2,385
2019-07-25	2,338	2,375	2,338	2,374	1,600	2,374
2019-07-24	2,320	2,374	2,320	2,372	1,300	2,372
2019-07-23	2,315	2,315	2,315	2,315	100	2,315
2019-07-22	2,299	2,301	2,299	2,301	400	2,301
2019-07-19	2,291	2,330	2,291	2,330	1,400	2,330
2019-07-18	2,354	2,354	2,291	2,306	2,200	2,306
2019-07-17	2,294	2,358	2,294	2,358	1,100	2,358
2019-07-16	2,283	2,358	2,280	2,313	2,000	2,313
2019-07-12	2,350	2,350	2,250	2,300	4,300	2,300
2019-07-11	2,359	2,359	2,271	2,339	1,500	2,339
2019-07-10	2,359	2,359	2,315	2,358	2,700	2,358
2019-07-09	2,320	2,330	2,300	2,330	1,600	2,330
2019-07-08	2,310	2,310	2,310	2,310	400	2,310
2019-07-05	2,330	2,340	2,330	2,340	700	2,340
2019-07-04	2,344	2,344	2,289	2,302	1,800	2,302
2019-07-03	2,275	2,297	2,275	2,297	700	2,297
2019-07-02	2,330	2,350	2,309	2,349	2,000	2,349
2019-07-01	2,305	2,335	2,271	2,306	2,400	2,306
2019-06-28	2,227	2,330	2,227	2,308	4,100	2,308
2019-06-27	2,220	2,320	2,220	2,266	3,900	2,266
2019-06-26	2,300	2,300	2,251	2,257	1,400	2,257
2019-06-25	2,213	2,300	2,213	2,300	1,300	2,300
2019-06-24	2,198	2,213	2,198	2,213	600	2,213
2019-06-21	2,199	2,210	2,199	2,199	800	2,199
2019-06-20	2,213	2,236	2,199	2,199	2,000	2,199
2019-06-19	2,222	2,242	2,214	2,242	1,400	2,242
2019-06-18	2,251	2,251	2,198	2,213	900	2,213
2019-06-17	2,197	2,201	2,197	2,201	600	2,201
2019-06-14	2,195	2,195	2,195	2,195	400	2,195
2019-06-13	2,200	2,228	2,200	2,200	600	2,200
2019-06-12	-	-	-	2,184	-	2,184
2019-06-11	2,296	2,296	2,184	2,184	800	2,184
2019-06-10	-	-	-	2,246	-	2,246
2019-06-07	2,246	2,246	2,246	2,246	500	2,246
2019-06-06	2,146	2,146	2,146	2,146	100	2,146
2019-06-05	2,146	2,146	2,146	2,146	200	2,146
2019-06-04	2,142	2,196	2,142	2,150	900	2,150
2019-06-03	2,141	2,173	2,130	2,142	1,000	2,142
2019-05-31	2,165	2,169	2,165	2,169	700	2,169
2019-05-30	2,220	2,225	2,170	2,170	1,000	2,170
2019-05-29	2,171	2,191	2,171	2,191	800	2,191
2019-05-28	2,141	2,212	2,141	2,191	2,400	2,191
2019-05-27	2,145	2,152	2,110	2,142	3,400	2,142
2019-05-24	2,118	2,184	2,117	2,142	3,100	2,142
2019-05-23	2,164	2,164	2,160	2,160	900	2,160
2019-05-22	2,231	2,234	2,164	2,164	1,400	2,164
2019-05-21	2,223	2,226	2,222	2,225	1,600	2,225
2019-05-20	2,295	2,295	2,250	2,250	500	2,250
2019-05-17	2,222	2,275	2,222	2,275	1,100	2,275
2019-05-16	2,301	2,301	2,215	2,215	1,800	2,215
2019-05-15	2,180	2,295	2,180	2,265	1,600	2,265
2019-05-14	2,192	2,200	2,170	2,170	1,200	2,170
2019-05-13	2,217	2,217	2,217	2,217	200	2,217
2019-05-10	2,217	2,217	2,217	2,217	100	2,217
2019-05-09	2,210	2,216	2,210	2,212	900	2,212
2019-05-08	2,156	2,210	2,156	2,210	1,000	2,210
2019-05-07	2,226	2,226	2,226	2,226	100	2,226
2019-04-26	2,285	2,285	2,230	2,230	2,500	2,230
2019-04-25	2,280	2,300	2,280	2,285	1,600	2,285
2019-04-24	2,237	2,273	2,237	2,248	1,300	2,248
2019-04-23	2,213	2,270	2,213	2,231	5,500	2,231
2019-04-22	2,202	2,279	2,200	2,201	4,100	2,201
2019-04-19	2,198	2,202	2,198	2,202	500	2,202
2019-04-18	2,185	2,195	2,171	2,188	2,900	2,188
2019-04-17	2,162	2,170	2,161	2,170	700	2,170
2019-04-16	-	-	-	2,200	-	2,200
2019-04-15	-	-	-	2,200	-	2,200
2019-04-12	2,165	2,200	2,165	2,200	700	2,200
2019-04-11	2,151	2,207	2,151	2,207	900	2,207
2019-04-10	2,180	2,182	2,180	2,182	500	2,182
2019-04-09	2,187	2,231	2,171	2,230	4,600	2,230
2019-04-08	2,240	2,240	2,141	2,144	1,200	2,144
2019-04-05	2,140	2,140	2,140	2,140	300	2,140
2019-04-04	2,146	2,155	2,136	2,136	700	2,136
2019-04-03	2,168	2,168	2,168	2,168	200	2,168
2019-04-02	2,163	2,163	2,133	2,134	500	2,134
2019-04-01	2,193	2,193	2,193	2,193	100	2,193
2019-03-29	2,298	2,299	2,174	2,174	2,300	2,174
2019-03-28	2,171	2,250	2,170	2,250	4,200	2,250
2019-03-27	2,112	2,148	2,112	2,121	1,100	2,121
2019-03-26	2,092	2,200	2,091	2,104	5,300	2,104
2019-03-25	2,092	2,098	2,017	2,065	2,600	2,065
2019-03-22	2,070	2,112	2,068	2,112	1,300	2,112
2019-03-20	-	-	-	2,070	-	2,070
2019-03-19	2,079	2,087	2,070	2,070	400	2,070
2019-03-18	2,043	2,080	2,043	2,080	300	2,080
2019-03-15	2,046	2,049	2,046	2,049	200	2,049
2019-03-14	2,127	2,127	2,021	2,046	4,000	2,046
2019-03-13	2,176	2,176	2,135	2,135	900	2,135
2019-03-12	2,175	2,175	2,125	2,132	300	2,132
2019-03-11	2,100	2,159	2,100	2,159	1,200	2,159
2019-03-08	2,140	2,140	2,119	2,119	400	2,119
2019-03-07	2,115	2,159	2,115	2,150	1,200	2,150
2019-03-06	-	-	-	2,146	-	2,146
2019-03-05	2,147	2,147	2,146	2,146	200	2,146
2019-03-04	2,155	2,156	2,140	2,146	400	2,146
2019-03-01	2,156	2,156	2,134	2,151	400	2,151
2019-02-28	2,122	2,156	2,122	2,156	500	2,156
2019-02-27	2,106	2,142	2,103	2,122	1,700	2,122
2019-02-26	2,123	2,165	2,123	2,126	1,300	2,126
2019-02-25	2,185	2,185	2,166	2,166	300	2,166
2019-02-22	2,175	2,175	2,109	2,149	2,900	2,149
2019-02-21	2,151	2,151	2,151	2,151	100	2,151
2019-02-20	2,179	2,179	2,157	2,178	400	2,178
2019-02-19	2,150	2,150	2,125	2,147	1,700	2,147
2019-02-18	2,132	2,150	2,132	2,150	700	2,150
2019-02-15	2,085	2,092	2,085	2,092	300	2,092
2019-02-14	2,135	2,135	2,135	2,135	100	2,135
2019-02-13	2,136	2,136	2,046	2,135	3,200	2,135
2019-02-12	2,174	2,174	2,136	2,138	700	2,138
2019-02-08	2,176	2,195	2,151	2,175	1,200	2,175
2019-02-07	2,205	2,205	2,167	2,197	1,000	2,197
2019-02-06	2,265	2,265	2,205	2,205	2,500	2,205
2019-02-05	2,149	2,259	2,149	2,215	1,600	2,215
2019-02-04	2,196	2,196	2,134	2,164	2,200	2,164
2019-02-01	2,297	2,297	2,147	2,196	1,900	2,196
2019-01-31	2,249	2,299	2,176	2,197	3,600	2,197
2019-01-30	2,065	2,434	2,007	2,299	13,400	2,299
2019-01-29	2,100	2,100	2,100	2,100	100	2,100
2019-01-28	2,173	2,180	2,113	2,146	3,600	2,146
2019-01-25	2,185	2,190	2,156	2,181	700	2,181
2019-01-24	2,186	2,186	2,186	2,186	100	2,186
2019-01-23	2,176	2,183	2,151	2,174	1,300	2,174
2019-01-22	2,205	2,205	2,205	2,205	100	2,205
2019-01-21	2,239	2,239	2,229	2,229	600	2,229
2019-01-18	2,204	2,215	2,167	2,192	2,300	2,192
2019-01-17	2,206	2,227	2,204	2,204	1,000	2,204
2019-01-16	2,241	2,248	2,217	2,220	1,300	2,220
2019-01-15	2,142	2,292	2,142	2,218	4,000	2,218
2019-01-11	2,134	2,248	2,134	2,242	2,100	2,242
2019-01-10	2,095	2,189	2,095	2,184	2,500	2,184
2019-01-09	2,085	2,142	2,084	2,095	3,100	2,095
2019-01-08	1,981	2,040	1,981	2,035	2,200	2,035
2019-01-07	1,980	1,981	1,965	1,981	1,600	1,981
2019-01-04	1,950	1,950	1,911	1,947	2,200	1,947

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