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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,824 | 1,825 | 1,824 | 1,825 | 200 |
| 2024/04/17 | 1,814 | 1,815 | 1,812 | 1,815 | 500 |
| 2024/04/16 | 1,825 | 1,826 | 1,760 | 1,814 | 4,500 |
| 2024/04/15 | 1,840 | 1,840 | 1,825 | 1,825 | 1,800 |
| 2024/04/12 | 1,836 | 1,859 | 1,836 | 1,840 | 700 |
| 2024/04/11 | 1,826 | 1,855 | 1,826 | 1,855 | 300 |
| 2024/04/10 | 1,891 | 1,891 | 1,828 | 1,828 | 2,500 |
| 2024/04/09 | 1,855 | 1,856 | 1,853 | 1,853 | 1,500 |
| 2024/04/08 | 1,855 | 1,860 | 1,844 | 1,854 | 2,100 |
| 2024/04/05 | 1,845 | 1,855 | 1,830 | 1,855 | 1,400 |
| 2024/04/04 | 1,833 | 1,854 | 1,833 | 1,850 | 400 |
| 2024/04/03 | 1,855 | 1,855 | 1,850 | 1,850 | 300 |
| 2024/04/02 | 1,899 | 1,899 | 1,833 | 1,859 | 5,100 |
| 2024/04/01 | 1,883 | 1,883 | 1,802 | 1,861 | 2,300 |
| 2024/03/29 | 1,890 | 1,890 | 1,843 | 1,843 | 1,000 |
| 2024/03/28 | 1,801 | 1,859 | 1,801 | 1,850 | 400 |
| 2024/03/27 | 1,860 | 1,860 | 1,850 | 1,850 | 200 |
| 2024/03/26 | 1,859 | 1,874 | 1,840 | 1,874 | 2,800 |
| 2024/03/25 | 1,845 | 1,875 | 1,835 | 1,845 | 4,600 |
| 2024/03/22 | 1,876 | 1,876 | 1,835 | 1,845 | 2,100 |
| 2024/03/21 | 1,834 | 1,853 | 1,827 | 1,840 | 1,200 |
| 2024/03/19 | 1,852 | 1,852 | 1,834 | 1,834 | 4,200 |
| 2024/03/18 | 1,852 | 1,860 | 1,821 | 1,860 | 2,600 |
| 2024/03/15 | 1,829 | 1,842 | 1,819 | 1,842 | 2,800 |
| 2024/03/14 | 1,810 | 1,819 | 1,810 | 1,819 | 600 |
| 2024/03/13 | 1,849 | 1,849 | 1,809 | 1,830 | 800 |
| 2024/03/12 | 1,819 | 1,852 | 1,819 | 1,850 | 1,400 |
| 2024/03/11 | 1,830 | 1,830 | 1,752 | 1,819 | 2,300 |
| 2024/03/08 | 1,842 | 1,857 | 1,842 | 1,846 | 800 |
| 2024/03/07 | 1,845 | 1,873 | 1,840 | 1,857 | 3,000 |
| 2024/03/06 | 1,884 | 1,884 | 1,870 | 1,870 | 200 |
| 2024/03/05 | 1,858 | 1,875 | 1,858 | 1,875 | 800 |
| 2024/03/04 | 1,852 | 1,858 | 1,846 | 1,858 | 1,800 |
| 2024/03/01 | 1,851 | 1,867 | 1,851 | 1,851 | 4,300 |
| 2024/02/29 | 1,855 | 1,855 | 1,842 | 1,851 | 1,100 |
| 2024/02/28 | 1,853 | 1,872 | 1,853 | 1,855 | 2,800 |
| 2024/02/27 | 1,860 | 1,860 | 1,852 | 1,852 | 1,500 |
| 2024/02/26 | 1,860 | 1,872 | 1,851 | 1,852 | 19,800 |
| 2024/02/22 | 1,887 | 1,887 | 1,860 | 1,861 | 1,800 |
| 2024/02/21 | 1,846 | 1,860 | 1,846 | 1,858 | 1,200 |
| 2024/02/20 | 1,889 | 1,890 | 1,874 | 1,874 | 1,000 |
| 2024/02/19 | 1,861 | 1,896 | 1,861 | 1,889 | 1,900 |
| 2024/02/16 | 1,875 | 1,916 | 1,857 | 1,860 | 2,900 |
| 2024/02/15 | 1,860 | 1,863 | 1,850 | 1,863 | 1,900 |
| 2024/02/14 | 1,855 | 1,861 | 1,840 | 1,860 | 1,600 |
| 2024/02/13 | 1,845 | 1,875 | 1,836 | 1,856 | 2,900 |
| 2024/02/09 | 1,883 | 1,883 | 1,865 | 1,865 | 2,100 |
| 2024/02/08 | 1,888 | 1,890 | 1,883 | 1,883 | 1,200 |
| 2024/02/07 | 1,882 | 1,897 | 1,881 | 1,897 | 2,800 |
| 2024/02/06 | 1,902 | 1,906 | 1,882 | 1,906 | 4,900 |
| 2024/02/05 | 1,915 | 1,920 | 1,903 | 1,908 | 3,100 |
| 2024/02/02 | 1,935 | 1,935 | 1,918 | 1,920 | 3,000 |
| 2024/02/01 | 1,921 | 1,987 | 1,921 | 1,945 | 5,700 |
| 2024/01/31 | 1,921 | 1,940 | 1,921 | 1,929 | 3,100 |
| 2024/01/30 | 1,944 | 1,962 | 1,925 | 1,930 | 9,000 |
| 2024/01/29 | 1,950 | 1,960 | 1,910 | 1,945 | 37,100 |
| 2024/01/26 | 2,018 | 2,100 | 1,981 | 2,082 | 27,900 |
| 2024/01/25 | 2,020 | 2,020 | 1,969 | 2,003 | 10,000 |
| 2024/01/24 | 1,990 | 2,020 | 1,935 | 1,980 | 8,200 |
| 2024/01/23 | 1,948 | 1,988 | 1,937 | 1,977 | 8,300 |
| 2024/01/22 | 1,913 | 1,954 | 1,901 | 1,954 | 9,000 |
| 2024/01/19 | 1,893 | 1,915 | 1,893 | 1,910 | 1,600 |
| 2024/01/18 | 1,905 | 1,925 | 1,892 | 1,892 | 1,600 |
| 2024/01/17 | 1,911 | 1,921 | 1,886 | 1,905 | 3,300 |
| 2024/01/16 | 1,931 | 1,950 | 1,890 | 1,893 | 4,200 |
| 2024/01/15 | 1,881 | 1,954 | 1,880 | 1,921 | 6,700 |
| 2024/01/12 | 1,886 | 1,905 | 1,862 | 1,872 | 3,200 |
| 2024/01/11 | 1,878 | 1,905 | 1,875 | 1,892 | 2,800 |
| 2024/01/10 | 1,860 | 1,877 | 1,858 | 1,876 | 1,000 |
| 2024/01/09 | 1,874 | 1,898 | 1,857 | 1,877 | 2,400 |
| 2024/01/05 | 1,887 | 1,970 | 1,855 | 1,855 | 7,300 |
| 2024/01/04 | 1,874 | 1,874 | 1,847 | 1,855 | 3,300 |
| 2023/12/29 | 1,861 | 1,892 | 1,861 | 1,888 | 1,700 |
| 2023/12/28 | 1,878 | 1,892 | 1,862 | 1,867 | 1,900 |
| 2023/12/27 | 1,870 | 1,899 | 1,863 | 1,878 | 5,200 |
| 2023/12/26 | 1,901 | 1,918 | 1,873 | 1,873 | 2,000 |
| 2023/12/25 | 1,905 | 1,945 | 1,863 | 1,919 | 3,600 |
| 2023/12/22 | 1,918 | 1,918 | 1,874 | 1,878 | 1,700 |
| 2023/12/21 | 1,920 | 1,920 | 1,895 | 1,907 | 2,600 |
| 2023/12/20 | 1,920 | 1,965 | 1,912 | 1,948 | 5,900 |
| 2023/12/19 | 1,932 | 1,935 | 1,891 | 1,920 | 5,900 |
| 2023/12/18 | 1,861 | 1,956 | 1,861 | 1,913 | 3,200 |
| 2023/12/15 | 1,824 | 1,893 | 1,824 | 1,880 | 1,900 |
| 2023/12/14 | 1,844 | 1,844 | 1,814 | 1,824 | 2,100 |
| 2023/12/13 | 1,891 | 1,891 | 1,845 | 1,854 | 3,200 |
| 2023/12/12 | 1,893 | 1,929 | 1,871 | 1,909 | 3,500 |
| 2023/12/11 | 1,941 | 1,947 | 1,836 | 1,894 | 20,800 |
| 2023/12/08 | 2,079 | 2,079 | 1,884 | 1,987 | 10,100 |
| 2023/12/07 | 2,144 | 2,160 | 2,042 | 2,091 | 11,100 |
| 2023/12/06 | 2,128 | 2,191 | 2,112 | 2,145 | 16,300 |
| 2023/12/05 | 1,983 | 2,162 | 1,983 | 2,080 | 27,900 |
| 2023/12/04 | 1,969 | 2,013 | 1,963 | 1,983 | 1,600 |
| 2023/12/01 | 1,922 | 1,998 | 1,912 | 1,971 | 4,700 |
| 2023/11/30 | 1,999 | 2,300 | 1,914 | 1,920 | 47,100 |
| 2023/11/29 | 1,824 | 1,934 | 1,824 | 1,930 | 4,500 |
| 2023/11/28 | 1,825 | 1,861 | 1,825 | 1,849 | 800 |
| 2023/11/27 | 1,861 | 1,865 | 1,786 | 1,838 | 1,900 |
| 2023/11/24 | 1,852 | 1,870 | 1,831 | 1,870 | 2,400 |
| 2023/11/22 | 1,840 | 1,855 | 1,834 | 1,852 | 1,700 |
| 2023/11/21 | 1,847 | 1,854 | 1,827 | 1,839 | 900 |
| 2023/11/20 | 1,838 | 1,850 | 1,838 | 1,847 | 2,000 |
| 2023/11/17 | 1,804 | 1,817 | 1,800 | 1,816 | 1,900 |
| 2023/11/16 | 1,815 | 1,837 | 1,801 | 1,820 | 800 |
| 2023/11/15 | 1,797 | 1,815 | 1,772 | 1,815 | 1,900 |
| 2023/11/14 | 1,805 | 1,807 | 1,801 | 1,801 | 600 |
| 2023/11/13 | 1,828 | 1,829 | 1,803 | 1,829 | 3,400 |
| 2023/11/09 | 1,809 | 1,809 | 1,809 | 1,809 | 200 |
| 2023/11/08 | 1,835 | 1,835 | 1,788 | 1,788 | 2,000 |
| 2023/11/07 | 1,827 | 1,849 | 1,827 | 1,835 | 1,000 |
| 2023/11/06 | 1,806 | 1,848 | 1,799 | 1,848 | 2,500 |
| 2023/11/02 | 1,784 | 1,804 | 1,758 | 1,804 | 2,200 |
| 2023/11/01 | 1,775 | 1,795 | 1,755 | 1,784 | 2,300 |
| 2023/10/31 | 1,802 | 1,802 | 1,725 | 1,769 | 5,500 |
| 2023/10/30 | 1,810 | 1,814 | 1,773 | 1,814 | 1,700 |
| 2023/10/27 | 1,790 | 1,850 | 1,751 | 1,850 | 12,400 |
| 2023/10/26 | 1,791 | 1,892 | 1,721 | 1,794 | 31,900 |
| 2023/10/25 | 1,818 | 1,818 | 1,745 | 1,771 | 6,500 |
| 2023/10/24 | 1,829 | 1,850 | 1,711 | 1,812 | 11,700 |
| 2023/10/23 | 1,865 | 1,900 | 1,825 | 1,865 | 4,200 |
| 2023/10/20 | 1,841 | 1,918 | 1,823 | 1,891 | 3,700 |
| 2023/10/19 | 1,853 | 1,881 | 1,853 | 1,881 | 1,200 |
| 2023/10/18 | 1,764 | 1,886 | 1,764 | 1,860 | 6,900 |
| 2023/10/17 | 1,743 | 1,839 | 1,743 | 1,804 | 8,200 |
| 2023/10/16 | 1,880 | 1,883 | 1,725 | 1,783 | 8,800 |
| 2023/10/13 | 1,898 | 1,939 | 1,880 | 1,880 | 3,400 |
| 2023/10/12 | 1,870 | 1,938 | 1,870 | 1,938 | 2,900 |
| 2023/10/11 | 1,876 | 1,928 | 1,860 | 1,884 | 3,400 |
| 2023/10/10 | 1,856 | 1,883 | 1,800 | 1,859 | 8,300 |
| 2023/10/06 | 1,929 | 1,930 | 1,866 | 1,866 | 5,800 |
| 2023/10/05 | 1,940 | 1,960 | 1,922 | 1,929 | 8,900 |
| 2023/10/04 | 1,948 | 1,964 | 1,921 | 1,964 | 4,300 |
| 2023/10/03 | 2,100 | 2,138 | 1,945 | 1,981 | 9,300 |
| 2023/10/02 | 2,150 | 2,150 | 2,100 | 2,134 | 2,600 |
| 2023/09/29 | 2,157 | 2,159 | 2,134 | 2,144 | 1,800 |
| 2023/09/28 | 2,170 | 2,170 | 2,133 | 2,155 | 1,300 |
| 2023/09/27 | 2,184 | 2,200 | 2,155 | 2,186 | 2,200 |
| 2023/09/26 | 2,170 | 2,201 | 2,106 | 2,182 | 11,900 |
| 2023/09/25 | 2,248 | 2,336 | 2,248 | 2,275 | 5,700 |
| 2023/09/22 | 2,151 | 2,227 | 2,143 | 2,225 | 2,100 |
| 2023/09/21 | 2,148 | 2,179 | 2,126 | 2,156 | 5,400 |
| 2023/09/20 | 2,296 | 2,301 | 2,152 | 2,198 | 8,800 |
| 2023/09/19 | 2,307 | 2,319 | 2,282 | 2,298 | 1,800 |
| 2023/09/15 | 2,368 | 2,381 | 2,322 | 2,326 | 2,500 |
| 2023/09/14 | 2,387 | 2,402 | 2,305 | 2,342 | 5,300 |
| 2023/09/13 | 2,273 | 2,369 | 2,273 | 2,337 | 5,500 |
| 2023/09/12 | 2,234 | 2,310 | 2,200 | 2,273 | 5,100 |
| 2023/09/11 | 2,347 | 2,391 | 2,235 | 2,250 | 11,200 |
| 2023/09/08 | 2,392 | 2,420 | 2,392 | 2,397 | 3,100 |
| 2023/09/07 | 2,433 | 2,480 | 2,384 | 2,412 | 4,500 |
| 2023/09/06 | 2,487 | 2,519 | 2,369 | 2,433 | 8,000 |
| 2023/09/05 | 2,465 | 2,564 | 2,454 | 2,510 | 12,400 |
| 2023/09/04 | 2,465 | 2,515 | 2,326 | 2,475 | 18,500 |
| 2023/09/01 | 2,592 | 2,592 | 2,401 | 2,469 | 32,300 |
| 2023/08/31 | 2,678 | 2,678 | 2,530 | 2,592 | 17,600 |
| 2023/08/30 | 2,516 | 2,659 | 2,472 | 2,628 | 28,700 |
| 2023/08/29 | 2,453 | 2,532 | 2,425 | 2,516 | 7,300 |
| 2023/08/28 | 2,550 | 2,627 | 2,419 | 2,461 | 23,400 |
| 2023/08/25 | 2,387 | 2,520 | 2,383 | 2,511 | 23,000 |
| 2023/08/24 | 2,435 | 2,435 | 2,383 | 2,383 | 7,600 |
| 2023/08/23 | 2,300 | 2,448 | 2,300 | 2,435 | 15,000 |
| 2023/08/22 | 2,247 | 2,450 | 2,247 | 2,400 | 31,200 |
| 2023/08/21 | 2,290 | 2,470 | 2,278 | 2,297 | 34,100 |
| 2023/08/18 | 2,208 | 2,233 | 2,195 | 2,210 | 2,900 |
| 2023/08/17 | 2,240 | 2,288 | 2,181 | 2,201 | 8,100 |
| 2023/08/16 | 2,222 | 2,418 | 2,222 | 2,322 | 16,200 |
| 2023/08/15 | 2,120 | 2,340 | 2,095 | 2,251 | 17,900 |
| 2023/08/14 | 2,165 | 2,198 | 2,075 | 2,117 | 5,900 |
| 2023/08/10 | 2,189 | 2,241 | 2,173 | 2,187 | 5,400 |
| 2023/08/09 | 2,223 | 2,241 | 2,111 | 2,216 | 25,300 |
| 2023/08/08 | 2,339 | 2,373 | 2,150 | 2,249 | 24,900 |
| 2023/08/07 | 2,187 | 2,583 | 2,107 | 2,220 | 62,900 |
| 2023/08/04 | 1,961 | 2,168 | 1,961 | 2,150 | 19,700 |
| 2023/08/03 | 2,106 | 2,106 | 1,931 | 2,010 | 16,400 |
| 2023/08/02 | 1,949 | 2,187 | 1,949 | 2,106 | 31,600 |
| 2023/08/01 | 1,908 | 1,957 | 1,881 | 1,957 | 9,200 |
| 2023/07/31 | 1,872 | 1,919 | 1,855 | 1,900 | 6,700 |
| 2023/07/28 | 1,867 | 1,877 | 1,830 | 1,832 | 3,000 |
| 2023/07/27 | 1,881 | 1,890 | 1,840 | 1,890 | 3,800 |
| 2023/07/26 | 1,934 | 1,935 | 1,890 | 1,890 | 6,600 |
| 2023/07/25 | 1,883 | 1,932 | 1,878 | 1,894 | 5,500 |
| 2023/07/24 | 1,883 | 1,883 | 1,834 | 1,863 | 2,500 |
| 2023/07/21 | 1,875 | 1,925 | 1,830 | 1,843 | 5,400 |
| 2023/07/20 | 1,809 | 1,885 | 1,801 | 1,875 | 5,800 |
| 2023/07/19 | 1,823 | 1,830 | 1,783 | 1,825 | 4,100 |
| 2023/07/18 | 1,894 | 1,894 | 1,780 | 1,817 | 7,900 |
| 2023/07/14 | 1,801 | 1,879 | 1,782 | 1,856 | 6,700 |
| 2023/07/13 | 1,787 | 1,799 | 1,777 | 1,795 | 3,600 |
| 2023/07/12 | 1,820 | 1,826 | 1,811 | 1,811 | 1,100 |
| 2023/07/11 | 1,809 | 1,817 | 1,800 | 1,813 | 1,100 |
| 2023/07/10 | 1,832 | 1,845 | 1,809 | 1,809 | 3,200 |
| 2023/07/07 | 1,825 | 1,830 | 1,811 | 1,830 | 2,400 |
| 2023/07/06 | 1,862 | 1,864 | 1,812 | 1,833 | 3,100 |
| 2023/07/05 | 1,910 | 1,910 | 1,884 | 1,890 | 1,500 |
| 2023/07/04 | 1,924 | 1,930 | 1,900 | 1,909 | 3,500 |
| 2023/07/03 | 1,850 | 1,918 | 1,850 | 1,907 | 4,200 |
| 2023/06/30 | 1,850 | 1,850 | 1,832 | 1,850 | 1,800 |
| 2023/06/29 | 1,855 | 1,870 | 1,843 | 1,851 | 4,200 |
| 2023/06/28 | 1,865 | 1,888 | 1,856 | 1,856 | 1,700 |
| 2023/06/27 | 1,875 | 1,878 | 1,853 | 1,853 | 1,900 |
| 2023/06/26 | 1,863 | 1,906 | 1,862 | 1,865 | 3,200 |