櫻島埠頭(9353)の株価時系列情報
櫻島埠頭(9353)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 112 | 117 | 112 | 117 | 24,000 |
| 2003/12/29 | 118 | 118 | 118 | 118 | 3,000 |
| 2003/12/26 | 117 | 117 | 117 | 117 | 1,000 |
| 2003/12/25 | 118 | 118 | 112 | 113 | 25,000 |
| 2003/12/24 | 115 | 116 | 113 | 113 | 8,000 |
| 2003/12/22 | 116 | 116 | 115 | 115 | 6,000 |
| 2003/12/19 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/12/18 | 119 | 119 | 115 | 115 | 11,000 |
| 2003/12/17 | 118 | 120 | 116 | 120 | 10,000 |
| 2003/12/16 | 117 | 118 | 117 | 118 | 2,000 |
| 2003/12/15 | 119 | 119 | 119 | 119 | 11,000 |
| 2003/12/12 | 119 | 119 | 119 | 119 | 3,000 |
| 2003/12/11 | 119 | 119 | 119 | 119 | 19,000 |
| 2003/12/10 | 119 | 119 | 116 | 116 | 15,000 |
| 2003/12/08 | 121 | 121 | 119 | 119 | 3,000 |
| 2003/12/05 | 119 | 123 | 118 | 123 | 8,000 |
| 2003/12/02 | 118 | 118 | 118 | 118 | 3,000 |
| 2003/12/01 | 124 | 124 | 118 | 118 | 6,000 |
| 2003/11/26 | 117 | 126 | 116 | 126 | 22,000 |
| 2003/11/25 | 127 | 127 | 120 | 125 | 17,000 |
| 2003/11/21 | 117 | 124 | 117 | 124 | 6,000 |
| 2003/11/20 | 117 | 117 | 115 | 116 | 8,000 |
| 2003/11/19 | 116 | 116 | 115 | 115 | 6,000 |
| 2003/11/17 | 123 | 123 | 121 | 121 | 3,000 |
| 2003/11/14 | 128 | 128 | 122 | 122 | 12,000 |
| 2003/11/13 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/11/12 | 127 | 127 | 125 | 125 | 8,000 |
| 2003/11/11 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/11/07 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/11/06 | 125 | 126 | 125 | 126 | 5,000 |
| 2003/11/05 | 125 | 127 | 125 | 125 | 8,000 |
| 2003/11/04 | 124 | 124 | 123 | 123 | 7,000 |
| 2003/10/31 | 125 | 127 | 125 | 127 | 4,000 |
| 2003/10/30 | 124 | 124 | 123 | 123 | 4,000 |
| 2003/10/29 | 120 | 125 | 120 | 123 | 28,000 |
| 2003/10/28 | 130 | 130 | 125 | 125 | 18,000 |
| 2003/10/24 | 137 | 137 | 135 | 135 | 12,000 |
| 2003/10/22 | 134 | 135 | 134 | 135 | 7,000 |
| 2003/10/21 | 133 | 134 | 133 | 133 | 3,000 |
| 2003/10/20 | 130 | 133 | 130 | 133 | 6,000 |
| 2003/10/17 | 135 | 135 | 132 | 132 | 12,000 |
| 2003/10/16 | 132 | 132 | 132 | 132 | 15,000 |
| 2003/10/15 | 130 | 132 | 130 | 132 | 5,000 |
| 2003/10/14 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/10/10 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/10/08 | 131 | 132 | 131 | 132 | 5,000 |
| 2003/10/06 | 130 | 132 | 128 | 132 | 13,000 |
| 2003/10/03 | 131 | 133 | 131 | 133 | 4,000 |
| 2003/10/02 | 131 | 131 | 131 | 131 | 1,000 |
| 2003/10/01 | 127 | 129 | 127 | 129 | 4,000 |
| 2003/09/30 | 133 | 133 | 133 | 133 | 4,000 |
| 2003/09/25 | 135 | 135 | 131 | 133 | 17,000 |
| 2003/09/24 | 132 | 133 | 132 | 133 | 5,000 |
| 2003/09/22 | 132 | 133 | 130 | 130 | 7,000 |
| 2003/09/19 | 131 | 132 | 131 | 132 | 13,000 |
| 2003/09/18 | 132 | 132 | 132 | 132 | 4,000 |
| 2003/09/17 | 134 | 134 | 134 | 134 | 3,000 |
| 2003/09/16 | 133 | 133 | 132 | 133 | 5,000 |
| 2003/09/12 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/09/11 | 132 | 132 | 132 | 132 | 3,000 |
| 2003/09/10 | 132 | 133 | 132 | 132 | 3,000 |
| 2003/09/09 | 133 | 133 | 132 | 132 | 3,000 |
| 2003/09/08 | 133 | 133 | 133 | 133 | 1,000 |
| 2003/09/04 | 131 | 133 | 131 | 133 | 20,000 |
| 2003/09/03 | 132 | 132 | 131 | 131 | 2,000 |
| 2003/09/02 | 135 | 135 | 131 | 131 | 12,000 |
| 2003/09/01 | 131 | 131 | 131 | 131 | 3,000 |
| 2003/08/29 | 131 | 132 | 129 | 132 | 11,000 |
| 2003/08/28 | 131 | 131 | 130 | 130 | 9,000 |
| 2003/08/27 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/08/26 | 130 | 133 | 130 | 133 | 3,000 |
| 2003/08/25 | 135 | 135 | 131 | 135 | 12,000 |
| 2003/08/22 | 131 | 134 | 130 | 130 | 9,000 |
| 2003/08/21 | 131 | 131 | 130 | 131 | 24,000 |
| 2003/08/20 | 136 | 136 | 130 | 134 | 6,000 |
| 2003/08/19 | 128 | 130 | 128 | 130 | 5,000 |
| 2003/08/18 | 125 | 128 | 125 | 128 | 4,000 |
| 2003/08/15 | 123 | 123 | 120 | 123 | 28,000 |
| 2003/08/14 | 122 | 122 | 122 | 122 | 4,000 |
| 2003/08/13 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/08/12 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/08/11 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/08/08 | 121 | 121 | 120 | 120 | 3,000 |
| 2003/08/07 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/08/06 | 121 | 121 | 119 | 119 | 5,000 |
| 2003/08/05 | 124 | 124 | 124 | 124 | 2,000 |
| 2003/08/04 | 123 | 128 | 123 | 123 | 7,000 |
| 2003/07/29 | 125 | 130 | 125 | 130 | 11,000 |
| 2003/07/28 | 126 | 126 | 125 | 125 | 20,000 |
| 2003/07/25 | 127 | 127 | 125 | 127 | 17,000 |
| 2003/07/24 | 130 | 131 | 126 | 126 | 11,000 |
| 2003/07/23 | 127 | 130 | 126 | 130 | 5,000 |
| 2003/07/22 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/07/18 | 124 | 126 | 124 | 126 | 7,000 |
| 2003/07/17 | 129 | 129 | 129 | 129 | 3,000 |
| 2003/07/16 | 131 | 131 | 131 | 131 | 3,000 |
| 2003/07/15 | 135 | 135 | 132 | 132 | 2,000 |
| 2003/07/14 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/07/11 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/07/10 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/07/09 | 139 | 140 | 130 | 130 | 11,000 |
| 2003/07/08 | 140 | 140 | 140 | 140 | 3,000 |
| 2003/07/07 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/07/04 | 140 | 140 | 140 | 140 | 10,000 |
| 2003/07/03 | 144 | 144 | 144 | 144 | 1,000 |
| 2003/07/02 | 144 | 144 | 143 | 143 | 10,000 |
| 2003/07/01 | 142 | 143 | 141 | 143 | 16,000 |
| 2003/06/30 | 142 | 142 | 140 | 140 | 6,000 |
| 2003/06/27 | 143 | 143 | 142 | 143 | 8,000 |
| 2003/06/26 | 132 | 140 | 132 | 140 | 10,000 |
| 2003/06/25 | 136 | 136 | 136 | 136 | 10,000 |
| 2003/06/24 | 135 | 135 | 135 | 135 | 12,000 |
| 2003/06/23 | 131 | 135 | 131 | 135 | 9,000 |
| 2003/06/20 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/06/19 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/06/18 | 131 | 132 | 131 | 132 | 12,000 |
| 2003/06/17 | 135 | 135 | 131 | 131 | 7,000 |
| 2003/06/16 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/06/12 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/06/11 | 135 | 138 | 135 | 135 | 12,000 |
| 2003/06/10 | 134 | 134 | 134 | 134 | 7,000 |
| 2003/06/09 | 128 | 134 | 128 | 134 | 7,000 |
| 2003/06/06 | 129 | 129 | 128 | 129 | 7,000 |
| 2003/06/05 | 128 | 129 | 127 | 129 | 6,000 |
| 2003/06/04 | 127 | 127 | 127 | 127 | 3,000 |
| 2003/06/02 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/05/30 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/05/29 | 128 | 128 | 127 | 127 | 2,000 |
| 2003/05/28 | 125 | 126 | 124 | 125 | 11,000 |
| 2003/05/27 | 127 | 127 | 127 | 127 | 5,000 |
| 2003/05/26 | 125 | 126 | 125 | 126 | 10,000 |
| 2003/05/23 | 127 | 127 | 125 | 125 | 15,000 |
| 2003/05/22 | 124 | 125 | 124 | 125 | 8,000 |
| 2003/05/21 | 125 | 125 | 124 | 124 | 4,000 |
| 2003/05/20 | 121 | 124 | 121 | 124 | 7,000 |
| 2003/05/19 | 122 | 122 | 119 | 119 | 15,000 |
| 2003/05/16 | 123 | 125 | 123 | 123 | 7,000 |
| 2003/05/15 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/14 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/05/13 | 124 | 124 | 124 | 124 | 9,000 |
| 2003/05/12 | 122 | 123 | 122 | 123 | 4,000 |
| 2003/05/09 | 121 | 129 | 120 | 129 | 26,000 |
| 2003/05/08 | 124 | 124 | 124 | 124 | 3,000 |
| 2003/05/07 | 124 | 124 | 124 | 124 | 3,000 |
| 2003/05/06 | 122 | 122 | 122 | 122 | 2,000 |
| 2003/05/02 | 123 | 123 | 123 | 123 | 1,000 |
| 2003/05/01 | 123 | 123 | 123 | 123 | 2,000 |
| 2003/04/28 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/04/25 | 124 | 125 | 120 | 120 | 16,000 |
| 2003/04/24 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/04/23 | 121 | 125 | 121 | 125 | 7,000 |
| 2003/04/22 | 121 | 121 | 120 | 120 | 8,000 |
| 2003/04/21 | 123 | 123 | 121 | 121 | 6,000 |
| 2003/04/17 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/04/16 | 120 | 120 | 118 | 120 | 5,000 |
| 2003/04/15 | 115 | 118 | 115 | 118 | 8,000 |
| 2003/04/10 | 129 | 129 | 129 | 129 | 2,000 |
| 2003/04/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/04/08 | 121 | 122 | 121 | 121 | 3,000 |
| 2003/04/07 | 121 | 121 | 121 | 121 | 3,000 |
| 2003/04/04 | 124 | 124 | 124 | 124 | 3,000 |
| 2003/04/03 | 124 | 124 | 124 | 124 | 1,000 |
| 2003/04/01 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/03/28 | 124 | 125 | 124 | 125 | 5,000 |
| 2003/03/26 | 135 | 135 | 135 | 135 | 10,000 |
| 2003/03/25 | 139 | 139 | 138 | 138 | 13,000 |
| 2003/03/24 | 132 | 139 | 132 | 132 | 19,000 |
| 2003/03/20 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/03/17 | 126 | 126 | 126 | 126 | 2,000 |
| 2003/03/11 | 128 | 128 | 121 | 121 | 7,000 |
| 2003/03/10 | 138 | 138 | 129 | 129 | 6,000 |
| 2003/03/07 | 140 | 140 | 138 | 138 | 3,000 |
| 2003/03/05 | 140 | 140 | 140 | 140 | 3,000 |
| 2003/03/04 | 140 | 140 | 140 | 140 | 312,000 |
| 2003/03/03 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/02/27 | 144 | 144 | 140 | 140 | 4,000 |
| 2003/02/26 | 144 | 144 | 144 | 144 | 5,000 |
| 2003/02/25 | 145 | 145 | 145 | 145 | 10,000 |
| 2003/02/24 | 140 | 143 | 139 | 140 | 13,000 |
| 2003/02/21 | 142 | 142 | 140 | 140 | 12,000 |
| 2003/02/20 | 143 | 143 | 141 | 141 | 6,000 |
| 2003/02/19 | 136 | 140 | 136 | 140 | 13,000 |
| 2003/02/18 | 133 | 135 | 133 | 135 | 9,000 |
| 2003/02/17 | 130 | 131 | 130 | 131 | 8,000 |
| 2003/02/14 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/02/13 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/02/12 | 129 | 130 | 129 | 130 | 8,000 |
| 2003/02/10 | 127 | 129 | 127 | 129 | 9,000 |
| 2003/02/07 | 125 | 125 | 123 | 125 | 3,000 |
| 2003/02/06 | 127 | 127 | 125 | 125 | 4,000 |
| 2003/02/05 | 125 | 127 | 125 | 127 | 4,000 |
| 2003/02/04 | 120 | 123 | 120 | 123 | 3,000 |
| 2003/02/03 | 121 | 121 | 119 | 119 | 2,000 |
| 2003/01/30 | 123 | 123 | 123 | 123 | 3,000 |
| 2003/01/29 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/01/27 | 125 | 125 | 125 | 125 | 4,000 |
| 2003/01/24 | 129 | 129 | 123 | 123 | 18,000 |
| 2003/01/23 | 124 | 127 | 124 | 127 | 6,000 |
| 2003/01/22 | 121 | 124 | 121 | 124 | 9,000 |
| 2003/01/21 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/01/20 | 119 | 120 | 119 | 120 | 4,000 |
| 2003/01/17 | 118 | 118 | 118 | 118 | 8,000 |
| 2003/01/16 | 114 | 118 | 114 | 118 | 9,000 |
| 2003/01/15 | 113 | 115 | 113 | 115 | 9,000 |
| 2003/01/10 | 115 | 116 | 115 | 116 | 3,000 |
| 2003/01/09 | 115 | 116 | 115 | 116 | 2,000 |
| 2003/01/08 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/01/07 | 115 | 115 | 115 | 115 | 2,000 |