1. HOME >
  2. 株価時系列 >
  3. 9353 >
  4. 2020年

9353 櫻島埠頭(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6681,6851,6681,6853001,685
2020-12-291,6651,6701,6651,6705001,670
2020-12-281,6531,6671,6521,6652,4001,665
2020-12-251,6671,6701,6531,6653,2001,665
2020-12-241,6981,6981,6701,6713,0001,671
2020-12-231,6831,6911,6801,6801,6001,680
2020-12-221,7001,7001,6821,6821,4001,682
2020-12-211,6901,7001,6901,7001,3001,700
2020-12-181,6861,7271,6861,7002,6001,700
2020-12-17---1,696-1,696
2020-12-161,7041,7051,6851,6962,3001,696
2020-12-151,7171,7171,7071,7071,2001,707
2020-12-141,7171,7171,7171,7176001,717
2020-12-111,6991,7241,6831,7175,7001,717
2020-12-101,7111,7111,6811,6991,4001,699
2020-12-091,7001,7121,6821,6967001,696
2020-12-081,6831,6831,6831,6834001,683
2020-12-071,7091,7091,6761,6765001,676
2020-12-041,7371,7371,7281,7285001,728
2020-12-031,6851,7401,6851,7402,4001,740
2020-12-021,7441,7441,6941,6943,3001,694
2020-12-011,6811,7041,6811,7044001,704
2020-11-301,6851,6851,6811,6813001,681
2020-11-271,6891,6891,6851,6852001,685
2020-11-261,6841,6851,6831,6854001,685
2020-11-251,7241,7241,6801,6811,0001,681
2020-11-241,6831,6991,6831,6996001,699
2020-11-201,6851,6851,6801,6831,2001,683
2020-11-191,6841,6851,6841,6855001,685
2020-11-181,6801,7201,6801,6843,0001,684
2020-11-171,6851,6881,6851,6884001,688
2020-11-161,6951,7011,6851,6851,4001,685
2020-11-131,6951,6951,6951,6951001,695
2020-11-121,7001,7041,6941,6945001,694
2020-11-111,7061,7091,7061,7092001,709
2020-11-101,7211,7211,7211,7213001,721
2020-11-091,7011,7311,7011,7095001,709
2020-11-061,6901,7301,6901,7004,4001,700
2020-11-051,6871,6901,6871,6906001,690
2020-11-041,6521,7301,6511,7272,6001,727
2020-11-021,6541,6601,6541,6581,3001,658
2020-10-301,7001,7301,6631,6663,9001,666
2020-10-291,6821,6991,6821,6995001,699
2020-10-281,6921,6931,6861,6861,0001,686
2020-10-271,7511,7511,6941,7032,8001,703
2020-10-261,7611,8001,7611,7702,2001,770
2020-10-231,7941,7941,7611,7631,3001,763
2020-10-221,7501,7651,7431,7547001,754
2020-10-211,7701,7701,7701,7701001,770
2020-10-201,7651,7651,7601,7629001,762
2020-10-191,7811,8091,7741,7852,7001,785
2020-10-161,7671,8151,7671,7852,2001,785
2020-10-151,7761,7761,7601,7607001,760
2020-10-141,7931,8091,7771,7771,6001,777
2020-10-131,8001,8081,7901,7931,1001,793
2020-10-121,7811,8041,7741,7891,0001,789
2020-10-091,7671,7891,7621,7891,4001,789
2020-10-081,7681,7901,7681,7851,2001,785
2020-10-071,7611,7921,7611,7827001,782
2020-10-061,7501,7721,7501,7721,6001,772
2020-10-051,7501,7751,7501,7501,1001,750
2020-10-021,7821,7821,7501,7501,3001,750
2020-09-301,7521,7821,7521,7821,2001,782
2020-09-291,7501,7791,7501,7775001,777
2020-09-281,7811,8011,7501,7502,2001,750
2020-09-251,8181,8181,7611,7611,1001,761
2020-09-241,8071,8191,7541,7542,5001,754
2020-09-231,8351,8931,8351,8391,8001,839
2020-09-181,7841,8561,7841,8562,8001,856
2020-09-171,7751,8151,7661,7694,4001,769
2020-09-161,8491,8871,7971,8157,8001,815
2020-09-151,7151,9011,7121,88022,1001,880
2020-09-141,7071,7451,7001,7406,1001,740
2020-09-111,7001,7111,6811,6891,4001,689
2020-09-101,7021,7251,6901,6903,3001,690
2020-09-091,6911,7341,6771,68013,2001,680
2020-09-081,8231,8501,6891,71211,7001,712
2020-09-071,9381,9511,8111,82713,9001,827
2020-09-041,7212,0521,7051,93843,2001,938
2020-09-031,7281,7441,7211,7216001,721
2020-09-021,7161,7401,7161,7254,4001,725
2020-09-011,7011,7401,7011,7036001,703
2020-08-311,7671,7671,6731,7005,2001,700
2020-08-281,6731,7681,6721,6854,8001,685
2020-08-27---1,700-1,700
2020-08-261,6671,7001,6671,7003,9001,700
2020-08-251,6651,6811,6651,6663,3001,666
2020-08-241,6841,6841,6441,6559001,655
2020-08-211,6581,6961,6501,6662,6001,666
2020-08-201,6581,7331,6581,6582,8001,658
2020-08-191,7351,7351,6581,6582,8001,658
2020-08-181,6511,6511,6401,6401,6001,640
2020-08-171,6251,6631,6251,6509001,650
2020-08-141,6411,6411,6411,6411001,641
2020-08-13---1,681-1,681
2020-08-121,7461,7461,6811,6811,5001,681
2020-08-111,6211,6451,6211,6335001,633
2020-08-071,6301,6301,6171,6306001,630
2020-08-061,6601,6601,6311,6315001,631
2020-08-05---1,650-1,650
2020-08-041,6531,6601,6501,6507001,650
2020-08-031,6601,6601,6601,6601001,660
2020-07-311,6401,6401,6201,6203001,620
2020-07-301,6801,6801,6601,6607001,660
2020-07-291,6461,6461,6411,6419001,641
2020-07-281,6621,6621,6221,6401,3001,640
2020-07-271,6701,6701,6701,6703001,670
2020-07-221,6941,6941,6651,6654001,665
2020-07-211,6501,6601,6501,6602001,660
2020-07-201,6541,6751,6541,6752001,675
2020-07-17---1,668-1,668
2020-07-161,6501,6731,6501,6684001,668
2020-07-151,6421,7251,6421,6692,6001,669
2020-07-141,6511,6821,6511,6822001,682
2020-07-131,6801,6801,6511,6511,0001,651
2020-07-101,6741,6741,6731,6732001,673
2020-07-091,6721,6721,6721,6721001,672
2020-07-081,6651,6651,6651,6652001,665
2020-07-071,6681,7481,6621,6622,3001,662
2020-07-061,6751,6851,6751,6837001,683
2020-07-031,6711,7071,6711,7078001,707
2020-07-021,6891,6891,6891,6892001,689
2020-07-011,6741,6771,6661,6661,8001,666
2020-06-30---1,688-1,688
2020-06-291,6851,6881,6851,6882001,688
2020-06-261,6651,7051,6651,6651,8001,665
2020-06-251,6651,6651,6651,6652001,665
2020-06-241,6751,6751,6751,6753001,675
2020-06-231,6771,6771,6721,6724001,672
2020-06-221,6761,6771,6761,6773001,677
2020-06-191,6721,6721,6721,6721001,672
2020-06-181,6711,6711,6711,6711001,671
2020-06-171,6631,6741,6631,6715001,671
2020-06-161,7201,7221,7021,7021,3001,702
2020-06-151,6711,7021,6711,6717001,671
2020-06-121,6701,6881,6511,6714,0001,671
2020-06-11---1,715-1,715
2020-06-101,7151,7151,7151,7151,0001,715
2020-06-091,7121,7121,6601,6723,6001,672
2020-06-081,7101,7121,6851,7122,2001,712
2020-06-051,7301,7341,7271,7271,2001,727
2020-06-041,7321,7701,7011,7642,0001,764
2020-06-031,7081,7081,6761,6921,4001,692
2020-06-021,7001,7081,6531,7089001,708
2020-06-011,7001,7331,6861,7169001,716
2020-05-291,6851,6851,6851,6851001,685
2020-05-281,7041,7481,6871,6883,2001,688
2020-05-271,7001,7391,7001,7049001,704
2020-05-261,6911,7351,6911,7351,7001,735
2020-05-251,7401,7401,6961,7143,1001,714
2020-05-221,6901,6911,6601,6608001,660
2020-05-211,6901,6951,6611,6941,2001,694
2020-05-201,6701,6791,6631,6634001,663
2020-05-191,6891,6891,6501,6501,7001,650
2020-05-181,6711,6711,6571,6575001,657
2020-05-151,6081,6381,6071,6341,7001,634
2020-05-141,6401,6411,6011,6012,5001,601
2020-05-131,6611,6891,6501,6502,0001,650
2020-05-121,6531,6611,6531,6605001,660
2020-05-111,6511,6551,6331,6492,2001,649
2020-05-081,6511,6511,6181,6249001,624
2020-05-071,6101,6281,6101,6288001,628
2020-05-011,6301,6301,6301,6301001,630
2020-04-301,6501,6871,5891,6361,6001,636
2020-04-28---1,657-1,657
2020-04-27---1,657-1,657
2020-04-24---1,657-1,657
2020-04-231,6771,6771,6571,6572001,657
2020-04-221,6371,6771,6371,6379001,637
2020-04-211,6301,6371,6301,6374001,637
2020-04-201,6201,6241,6001,6002,0001,600
2020-04-171,6461,6781,6271,6273,6001,627
2020-04-16---1,686-1,686
2020-04-151,7301,7301,6861,6863001,686
2020-04-141,7201,7201,6501,6501,4001,650
2020-04-131,7011,7011,7001,7001,1001,700
2020-04-101,6991,6991,6611,6612,3001,661
2020-04-091,6301,6351,6301,6358001,635
2020-04-081,6171,6201,6171,6172,8001,617
2020-04-071,6501,6501,6501,6501001,650
2020-04-061,6501,6501,6501,6505001,650
2020-04-031,6121,6151,6021,6151,1001,615
2020-04-021,6301,6301,6301,6301001,630
2020-04-011,6411,6601,6411,6572,0001,657
2020-03-311,7021,7021,6691,6701,4001,670
2020-03-301,7151,7151,6661,7031,6001,703
2020-03-271,7351,7351,7351,7351001,735
2020-03-261,6861,7241,6841,6953,8001,695
2020-03-251,7301,7301,5901,6865,9001,686
2020-03-241,5711,7001,5711,6791,8001,679
2020-03-231,5681,6001,5611,6006001,600
2020-03-191,5411,6011,5401,6001,9001,600
2020-03-181,5451,5811,5071,5751,9001,575
2020-03-171,4051,5631,3951,5632,0001,563
2020-03-161,5511,5701,4651,4655,8001,465
2020-03-131,6161,6161,5501,6001,8001,600
2020-03-121,7011,7601,6961,6962,2001,696
2020-03-111,7501,7501,7231,7231,1001,723
2020-03-101,7881,7881,7001,7708,7001,770
2020-03-091,9451,9651,7711,7885,2001,788
2020-03-061,9601,9601,9511,9528001,952
2020-03-051,9621,9621,9511,9512001,951
2020-03-041,9651,9651,9651,9653001,965
2020-03-031,9551,9621,9501,9551,8001,955
2020-03-021,9011,9551,8751,8751,5001,875
2020-02-282,0412,0421,9011,9013,7001,901
2020-02-272,0512,2002,0512,1002,0002,100
2020-02-262,0802,1162,0802,1018002,101
2020-02-252,0882,1662,0452,0802,5002,080
2020-02-212,2552,2592,2382,2381,5002,238
2020-02-202,2722,2722,2552,2552,1002,255
2020-02-192,2732,2732,2722,2729002,272
2020-02-182,2702,3022,2702,2881,1002,288
2020-02-172,2732,2732,2702,2703002,270
2020-02-142,2882,2882,2732,2732002,273
2020-02-132,2842,3202,2752,2881,0002,288
2020-02-122,2972,2972,2842,2843002,284
2020-02-102,2962,2972,2912,2978002,297
2020-02-072,2802,3132,2712,2971,3002,297
2020-02-062,2692,2852,2692,2771,3002,277
2020-02-052,2932,2932,2762,2785002,278
2020-02-042,2902,3002,2852,2855002,285
2020-02-032,2262,3092,2262,3013,1002,301
2020-01-312,2802,3142,2802,3091,2002,309
2020-01-302,3002,3012,2522,2702,6002,270
2020-01-292,2892,3022,2892,3008002,300
2020-01-282,2602,2702,2602,2703002,270
2020-01-272,2932,3032,2332,2602,3002,260
2020-01-242,3002,3052,2902,2967002,296
2020-01-232,3012,3012,2882,2953002,295
2020-01-222,3002,3062,3002,3055002,305
2020-01-212,3262,3262,2932,3002,9002,300
2020-01-202,3172,3342,3172,3236002,323
2020-01-172,3102,3152,3102,3157002,315
2020-01-162,3032,3852,3032,3112,1002,311
2020-01-152,3032,3032,3032,3031002,303
2020-01-142,2912,3062,2912,3038002,303
2020-01-102,3002,3012,2922,2926002,292
2020-01-092,2852,3052,2852,2947002,294
2020-01-082,3102,3392,2612,2853,6002,285
2020-01-072,3002,3152,3002,3109002,310
2020-01-062,2962,3012,2802,2802,3002,280

分割・併合履歴 ： [2018-09-26]1株→0.1株