9353 櫻島埠頭(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,861	1,892	1,861	1,888	1,700	1,888
2023-12-28	1,878	1,892	1,862	1,867	1,900	1,867
2023-12-27	1,870	1,899	1,863	1,878	5,200	1,878
2023-12-26	1,901	1,918	1,873	1,873	2,000	1,873
2023-12-25	1,905	1,945	1,863	1,919	3,600	1,919
2023-12-22	1,918	1,918	1,874	1,878	1,700	1,878
2023-12-21	1,920	1,920	1,895	1,907	2,600	1,907
2023-12-20	1,920	1,965	1,912	1,948	5,900	1,948
2023-12-19	1,932	1,935	1,891	1,920	5,900	1,920
2023-12-18	1,861	1,956	1,861	1,913	3,200	1,913
2023-12-15	1,824	1,893	1,824	1,880	1,900	1,880
2023-12-14	1,844	1,844	1,814	1,824	2,100	1,824
2023-12-13	1,891	1,891	1,845	1,854	3,200	1,854
2023-12-12	1,893	1,929	1,871	1,909	3,500	1,909
2023-12-11	1,941	1,947	1,836	1,894	20,800	1,894
2023-12-08	2,079	2,079	1,884	1,987	10,100	1,987
2023-12-07	2,144	2,160	2,042	2,091	11,100	2,091
2023-12-06	2,128	2,191	2,112	2,145	16,300	2,145
2023-12-05	1,983	2,162	1,983	2,080	27,900	2,080
2023-12-04	1,969	2,013	1,963	1,983	1,600	1,983
2023-12-01	1,922	1,998	1,912	1,971	4,700	1,971
2023-11-30	1,999	2,300	1,914	1,920	47,100	1,920
2023-11-29	1,824	1,934	1,824	1,930	4,500	1,930
2023-11-28	1,825	1,861	1,825	1,849	800	1,849
2023-11-27	1,861	1,865	1,786	1,838	1,900	1,838
2023-11-24	1,852	1,870	1,831	1,870	2,400	1,870
2023-11-22	1,840	1,855	1,834	1,852	1,700	1,852
2023-11-21	1,847	1,854	1,827	1,839	900	1,839
2023-11-20	1,838	1,850	1,838	1,847	2,000	1,847
2023-11-17	1,804	1,817	1,800	1,816	1,900	1,816
2023-11-16	1,815	1,837	1,801	1,820	800	1,820
2023-11-15	1,797	1,815	1,772	1,815	1,900	1,815
2023-11-14	1,805	1,807	1,801	1,801	600	1,801
2023-11-13	1,828	1,829	1,803	1,829	3,400	1,829
2023-11-10	-	-	-	1,809	-	1,809
2023-11-09	1,809	1,809	1,809	1,809	200	1,809
2023-11-08	1,835	1,835	1,788	1,788	2,000	1,788
2023-11-07	1,827	1,849	1,827	1,835	1,000	1,835
2023-11-06	1,806	1,848	1,799	1,848	2,500	1,848
2023-11-02	1,784	1,804	1,758	1,804	2,200	1,804
2023-11-01	1,775	1,795	1,755	1,784	2,300	1,784
2023-10-31	1,802	1,802	1,725	1,769	5,500	1,769
2023-10-30	1,810	1,814	1,773	1,814	1,700	1,814
2023-10-27	1,790	1,850	1,751	1,850	12,400	1,850
2023-10-26	1,791	1,892	1,721	1,794	31,900	1,794
2023-10-25	1,818	1,818	1,745	1,771	6,500	1,771
2023-10-24	1,829	1,850	1,711	1,812	11,700	1,812
2023-10-23	1,865	1,900	1,825	1,865	4,200	1,865
2023-10-20	1,841	1,918	1,823	1,891	3,700	1,891
2023-10-19	1,853	1,881	1,853	1,881	1,200	1,881
2023-10-18	1,764	1,886	1,764	1,860	6,900	1,860
2023-10-17	1,743	1,839	1,743	1,804	8,200	1,804
2023-10-16	1,880	1,883	1,725	1,783	8,800	1,783
2023-10-13	1,898	1,939	1,880	1,880	3,400	1,880
2023-10-12	1,870	1,938	1,870	1,938	2,900	1,938
2023-10-11	1,876	1,928	1,860	1,884	3,400	1,884
2023-10-10	1,856	1,883	1,800	1,859	8,300	1,859
2023-10-06	1,929	1,930	1,866	1,866	5,800	1,866
2023-10-05	1,940	1,960	1,922	1,929	8,900	1,929
2023-10-04	1,948	1,964	1,921	1,964	4,300	1,964
2023-10-03	2,100	2,138	1,945	1,981	9,300	1,981
2023-10-02	2,150	2,150	2,100	2,134	2,600	2,134
2023-09-29	2,157	2,159	2,134	2,144	1,800	2,144
2023-09-28	2,170	2,170	2,133	2,155	1,300	2,155
2023-09-27	2,184	2,200	2,155	2,186	2,200	2,186
2023-09-26	2,170	2,201	2,106	2,182	11,900	2,182
2023-09-25	2,248	2,336	2,248	2,275	5,700	2,275
2023-09-22	2,151	2,227	2,143	2,225	2,100	2,225
2023-09-21	2,148	2,179	2,126	2,156	5,400	2,156
2023-09-20	2,296	2,301	2,152	2,198	8,800	2,198
2023-09-19	2,307	2,319	2,282	2,298	1,800	2,298
2023-09-15	2,368	2,381	2,322	2,326	2,500	2,326
2023-09-14	2,387	2,402	2,305	2,342	5,300	2,342
2023-09-13	2,273	2,369	2,273	2,337	5,500	2,337
2023-09-12	2,234	2,310	2,200	2,273	5,100	2,273
2023-09-11	2,347	2,391	2,235	2,250	11,200	2,250
2023-09-08	2,392	2,420	2,392	2,397	3,100	2,397
2023-09-07	2,433	2,480	2,384	2,412	4,500	2,412
2023-09-06	2,487	2,519	2,369	2,433	8,000	2,433
2023-09-05	2,465	2,564	2,454	2,510	12,400	2,510
2023-09-04	2,465	2,515	2,326	2,475	18,500	2,475
2023-09-01	2,592	2,592	2,401	2,469	32,300	2,469
2023-08-31	2,678	2,678	2,530	2,592	17,600	2,592
2023-08-30	2,516	2,659	2,472	2,628	28,700	2,628
2023-08-29	2,453	2,532	2,425	2,516	7,300	2,516
2023-08-28	2,550	2,627	2,419	2,461	23,400	2,461
2023-08-25	2,387	2,520	2,383	2,511	23,000	2,511
2023-08-24	2,435	2,435	2,383	2,383	7,600	2,383
2023-08-23	2,300	2,448	2,300	2,435	15,000	2,435
2023-08-22	2,247	2,450	2,247	2,400	31,200	2,400
2023-08-21	2,290	2,470	2,278	2,297	34,100	2,297
2023-08-18	2,208	2,233	2,195	2,210	2,900	2,210
2023-08-17	2,240	2,288	2,181	2,201	8,100	2,201
2023-08-16	2,222	2,418	2,222	2,322	16,200	2,322
2023-08-15	2,120	2,340	2,095	2,251	17,900	2,251
2023-08-14	2,165	2,198	2,075	2,117	5,900	2,117
2023-08-10	2,189	2,241	2,173	2,187	5,400	2,187
2023-08-09	2,223	2,241	2,111	2,216	25,300	2,216
2023-08-08	2,339	2,373	2,150	2,249	24,900	2,249
2023-08-07	2,187	2,583	2,107	2,220	62,900	2,220
2023-08-04	1,961	2,168	1,961	2,150	19,700	2,150
2023-08-03	2,106	2,106	1,931	2,010	16,400	2,010
2023-08-02	1,949	2,187	1,949	2,106	31,600	2,106
2023-08-01	1,908	1,957	1,881	1,957	9,200	1,957
2023-07-31	1,872	1,919	1,855	1,900	6,700	1,900
2023-07-28	1,867	1,877	1,830	1,832	3,000	1,832
2023-07-27	1,881	1,890	1,840	1,890	3,800	1,890
2023-07-26	1,934	1,935	1,890	1,890	6,600	1,890
2023-07-25	1,883	1,932	1,878	1,894	5,500	1,894
2023-07-24	1,883	1,883	1,834	1,863	2,500	1,863
2023-07-21	1,875	1,925	1,830	1,843	5,400	1,843
2023-07-20	1,809	1,885	1,801	1,875	5,800	1,875
2023-07-19	1,823	1,830	1,783	1,825	4,100	1,825
2023-07-18	1,894	1,894	1,780	1,817	7,900	1,817
2023-07-14	1,801	1,879	1,782	1,856	6,700	1,856
2023-07-13	1,787	1,799	1,777	1,795	3,600	1,795
2023-07-12	1,820	1,826	1,811	1,811	1,100	1,811
2023-07-11	1,809	1,817	1,800	1,813	1,100	1,813
2023-07-10	1,832	1,845	1,809	1,809	3,200	1,809
2023-07-07	1,825	1,830	1,811	1,830	2,400	1,830
2023-07-06	1,862	1,864	1,812	1,833	3,100	1,833
2023-07-05	1,910	1,910	1,884	1,890	1,500	1,890
2023-07-04	1,924	1,930	1,900	1,909	3,500	1,909
2023-07-03	1,850	1,918	1,850	1,907	4,200	1,907
2023-06-30	1,850	1,850	1,832	1,850	1,800	1,850
2023-06-29	1,855	1,870	1,843	1,851	4,200	1,851
2023-06-28	1,865	1,888	1,856	1,856	1,700	1,856
2023-06-27	1,875	1,878	1,853	1,853	1,900	1,853
2023-06-26	1,863	1,906	1,862	1,865	3,200	1,865
2023-06-23	1,939	1,942	1,862	1,862	2,400	1,862
2023-06-22	1,954	1,976	1,872	1,904	12,200	1,904
2023-06-21	1,832	1,944	1,832	1,944	12,900	1,944
2023-06-20	1,848	1,853	1,815	1,853	2,400	1,853
2023-06-19	1,790	1,848	1,761	1,848	8,800	1,848
2023-06-16	1,775	1,797	1,771	1,780	3,600	1,780
2023-06-15	1,755	1,779	1,753	1,779	2,700	1,779
2023-06-14	1,804	1,804	1,753	1,753	5,500	1,753
2023-06-13	1,800	1,824	1,783	1,793	4,900	1,793
2023-06-12	1,800	1,824	1,793	1,805	3,400	1,805
2023-06-09	1,812	1,832	1,773	1,800	7,100	1,800
2023-06-08	1,801	1,824	1,801	1,811	3,000	1,811
2023-06-07	1,845	1,845	1,790	1,801	5,500	1,801
2023-06-06	1,950	1,950	1,838	1,845	10,700	1,845
2023-06-05	1,800	1,928	1,800	1,928	9,300	1,928
2023-06-02	1,729	2,048	1,722	1,790	41,400	1,790
2023-06-01	1,778	1,778	1,727	1,736	5,700	1,736
2023-05-31	1,796	1,806	1,781	1,785	2,100	1,785
2023-05-30	1,820	1,821	1,771	1,817	4,500	1,817
2023-05-29	1,843	1,874	1,806	1,826	8,800	1,826
2023-05-26	1,880	1,890	1,801	1,843	4,700	1,843
2023-05-25	1,916	1,916	1,862	1,882	4,700	1,882
2023-05-24	1,912	1,912	1,859	1,876	7,900	1,876
2023-05-23	1,971	2,000	1,888	1,952	11,800	1,952
2023-05-22	1,930	2,021	1,930	1,971	9,700	1,971
2023-05-19	1,879	1,990	1,860	1,980	17,100	1,980
2023-05-18	1,858	1,949	1,855	1,905	25,400	1,905
2023-05-17	1,964	2,000	1,900	1,901	8,800	1,901
2023-05-16	2,025	2,040	1,933	1,964	16,000	1,964
2023-05-15	2,095	2,148	2,013	2,059	13,100	2,059
2023-05-12	2,281	2,282	2,040	2,097	31,300	2,097
2023-05-11	2,302	2,378	2,244	2,252	23,200	2,252
2023-05-10	2,322	2,399	2,288	2,358	22,900	2,358
2023-05-09	2,235	2,305	2,230	2,303	12,200	2,303
2023-05-08	2,221	2,233	2,181	2,233	9,000	2,233
2023-05-02	2,199	2,240	2,160	2,189	14,800	2,189
2023-05-01	2,159	2,184	2,151	2,177	8,300	2,177
2023-04-28	2,265	2,265	2,133	2,178	26,600	2,178
2023-04-27	2,158	2,385	2,140	2,218	70,100	2,218
2023-04-26	2,100	2,174	2,100	2,131	22,200	2,131
2023-04-25	2,131	2,198	2,080	2,130	34,900	2,130
2023-04-24	2,236	2,255	2,141	2,186	41,500	2,186
2023-04-21	2,407	2,407	2,302	2,306	70,000	2,306
2023-04-20	2,480	2,850	2,431	2,476	228,800	2,476
2023-04-19	2,581	2,858	2,444	2,580	260,500	2,580
2023-04-18	3,585	3,585	2,660	2,720	616,800	2,720
2023-04-17	2,994	3,095	2,907	3,095	337,600	3,095
2023-04-14	2,198	2,594	2,152	2,594	589,800	2,594
2023-04-13	2,094	2,094	2,094	2,094	6,500	2,094
2023-04-12	1,554	1,694	1,554	1,694	26,200	1,694
2023-04-11	1,387	1,394	1,387	1,394	500	1,394
2023-04-10	1,400	1,416	1,383	1,395	3,000	1,395
2023-04-07	1,369	1,378	1,363	1,370	3,300	1,370
2023-04-06	-	-	-	1,352	-	1,352
2023-04-05	1,362	1,365	1,352	1,352	2,300	1,352
2023-04-04	1,350	1,366	1,350	1,364	1,600	1,364
2023-04-03	1,375	1,375	1,356	1,356	1,200	1,356
2023-03-31	1,350	1,361	1,345	1,345	1,400	1,345
2023-03-30	1,384	1,384	1,320	1,339	6,300	1,339
2023-03-29	1,376	1,384	1,369	1,384	1,400	1,384
2023-03-28	1,375	1,375	1,375	1,375	200	1,375
2023-03-27	1,372	1,372	1,369	1,372	600	1,372
2023-03-24	1,349	1,360	1,349	1,360	800	1,360
2023-03-23	1,350	1,350	1,348	1,348	300	1,348
2023-03-22	1,340	1,340	1,340	1,340	100	1,340
2023-03-20	1,356	1,356	1,328	1,333	800	1,333
2023-03-17	-	-	-	1,331	-	1,331
2023-03-16	1,334	1,334	1,331	1,331	200	1,331
2023-03-15	1,345	1,358	1,340	1,340	400	1,340
2023-03-14	1,318	1,318	1,318	1,318	100	1,318
2023-03-13	1,357	1,357	1,320	1,327	1,300	1,327
2023-03-10	1,367	1,367	1,365	1,365	300	1,365
2023-03-09	1,375	1,375	1,375	1,375	100	1,375
2023-03-08	1,371	1,371	1,371	1,371	200	1,371
2023-03-07	1,389	1,389	1,376	1,379	500	1,379
2023-03-06	1,378	1,388	1,378	1,388	300	1,388
2023-03-03	1,398	1,398	1,378	1,378	500	1,378
2023-03-02	1,368	1,390	1,368	1,390	300	1,390
2023-03-01	1,355	1,386	1,355	1,376	1,500	1,376
2023-02-28	1,364	1,378	1,364	1,366	1,300	1,366
2023-02-27	1,373	1,387	1,358	1,363	3,100	1,363
2023-02-24	1,357	1,383	1,357	1,373	2,200	1,373
2023-02-22	1,345	1,370	1,345	1,365	2,000	1,365
2023-02-21	1,347	1,347	1,345	1,345	600	1,345
2023-02-20	1,347	1,363	1,347	1,348	700	1,348
2023-02-17	1,340	1,340	1,338	1,338	200	1,338
2023-02-16	1,346	1,356	1,341	1,343	1,800	1,343
2023-02-15	1,347	1,350	1,346	1,346	800	1,346
2023-02-14	1,346	1,357	1,346	1,347	700	1,347
2023-02-13	1,346	1,346	1,346	1,346	100	1,346
2023-02-10	1,340	1,340	1,321	1,328	1,500	1,328
2023-02-09	-	-	-	1,327	-	1,327
2023-02-08	1,337	1,337	1,327	1,327	200	1,327
2023-02-07	1,345	1,345	1,327	1,327	400	1,327
2023-02-06	1,350	1,351	1,338	1,338	2,400	1,338
2023-02-03	1,332	1,373	1,332	1,341	2,300	1,341
2023-02-02	1,326	1,351	1,326	1,347	1,600	1,347
2023-02-01	1,340	1,340	1,319	1,337	3,100	1,337
2023-01-31	1,336	1,339	1,333	1,338	1,000	1,338
2023-01-30	1,394	1,394	1,329	1,339	3,700	1,339
2023-01-27	1,453	1,534	1,355	1,364	29,100	1,364
2023-01-26	1,298	1,303	1,288	1,303	1,100	1,303
2023-01-25	1,290	1,290	1,280	1,280	800	1,280
2023-01-24	1,290	1,295	1,290	1,290	800	1,290
2023-01-23	1,279	1,290	1,279	1,290	900	1,290
2023-01-20	1,269	1,269	1,269	1,269	200	1,269
2023-01-19	1,274	1,276	1,274	1,276	200	1,276
2023-01-18	1,276	1,276	1,274	1,275	300	1,275
2023-01-17	1,260	1,278	1,260	1,262	1,100	1,262
2023-01-16	1,295	1,295	1,270	1,270	1,300	1,270
2023-01-13	1,278	1,287	1,278	1,287	200	1,287
2023-01-12	1,287	1,295	1,287	1,295	300	1,295
2023-01-11	1,286	1,286	1,273	1,274	400	1,274
2023-01-10	1,290	1,290	1,266	1,266	400	1,266
2023-01-06	-	-	-	1,286	-	1,286
2023-01-05	1,289	1,293	1,285	1,286	2,000	1,286
2023-01-04	1,295	1,301	1,295	1,300	400	1,300

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10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