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 |
---|---|---|---|---|---|
1986/12/26 | 406 | 406 | 406 | 406 | 1,000 |
1986/12/25 | 410 | 410 | 410 | 410 | 2,000 |
1986/12/24 | 400 | 400 | 400 | 400 | 15,000 |
1986/12/23 | 400 | 400 | 400 | 400 | 2,000 |
1986/12/22 | 400 | 400 | 400 | 400 | 1,000 |
1986/12/17 | 400 | 400 | 400 | 400 | 3,000 |
1986/12/16 | 406 | 406 | 406 | 406 | 1,000 |
1986/12/15 | 410 | 410 | 410 | 410 | 2,000 |
1986/12/10 | 414 | 414 | 414 | 414 | 1,000 |
1986/12/09 | 415 | 415 | 415 | 415 | 3,000 |
1986/12/08 | 410 | 410 | 410 | 410 | 1,000 |
1986/12/06 | 414 | 414 | 410 | 410 | 2,000 |
1986/12/05 | 419 | 419 | 419 | 419 | 1,000 |
1986/12/04 | 420 | 420 | 410 | 410 | 5,000 |
1986/12/03 | 410 | 410 | 410 | 410 | 1,000 |
1986/12/01 | 428 | 428 | 428 | 428 | 1,000 |
1986/11/29 | 400 | 405 | 400 | 405 | 4,000 |
1986/11/28 | 391 | 391 | 391 | 391 | 1,000 |
1986/11/26 | 400 | 400 | 391 | 391 | 3,000 |
1986/11/25 | 402 | 402 | 400 | 400 | 3,000 |
1986/11/22 | 402 | 402 | 400 | 400 | 2,000 |
1986/11/17 | 405 | 405 | 405 | 405 | 3,000 |
1986/11/13 | 400 | 400 | 400 | 400 | 1,000 |
1986/11/12 | 400 | 400 | 400 | 400 | 4,000 |
1986/11/10 | 396 | 396 | 396 | 396 | 1,000 |
1986/11/06 | 370 | 370 | 370 | 370 | 2,000 |
1986/11/01 | 373 | 373 | 373 | 373 | 1,000 |
1986/10/31 | 370 | 370 | 370 | 370 | 2,000 |
1986/10/29 | 385 | 385 | 385 | 385 | 1,000 |
1986/10/25 | 385 | 385 | 385 | 385 | 2,000 |
1986/10/22 | 390 | 390 | 390 | 390 | 1,000 |
1986/10/08 | 390 | 390 | 390 | 390 | 1,000 |
1986/10/07 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/06 | 380 | 380 | 380 | 380 | 2,000 |
1986/10/04 | 400 | 400 | 400 | 400 | 4,000 |
1986/10/02 | 400 | 418 | 400 | 418 | 5,000 |
1986/10/01 | 400 | 400 | 400 | 400 | 3,000 |
1986/09/25 | 398 | 398 | 390 | 390 | 5,000 |
1986/09/22 | 420 | 420 | 420 | 420 | 1,000 |
1986/09/19 | 430 | 430 | 430 | 430 | 1,000 |
1986/09/17 | 437 | 437 | 437 | 437 | 1,000 |
1986/09/11 | 483 | 483 | 483 | 483 | 3,000 |
1986/09/10 | 444 | 444 | 444 | 444 | 1,000 |
1986/09/09 | 444 | 444 | 444 | 444 | 1,000 |
1986/09/08 | 447 | 450 | 447 | 450 | 8,000 |
1986/09/04 | 450 | 450 | 450 | 450 | 1,000 |
1986/09/03 | 460 | 460 | 450 | 450 | 8,000 |
1986/09/01 | 460 | 460 | 460 | 460 | 1,000 |
1986/08/30 | 460 | 460 | 460 | 460 | 1,000 |
1986/08/28 | 450 | 450 | 450 | 450 | 1,000 |
1986/08/26 | 460 | 460 | 460 | 460 | 3,000 |
1986/08/25 | 470 | 470 | 460 | 460 | 3,000 |
1986/08/23 | 450 | 460 | 450 | 460 | 9,000 |
1986/08/21 | 500 | 500 | 500 | 500 | 5,000 |
1986/08/20 | 510 | 510 | 500 | 500 | 4,000 |
1986/08/19 | 500 | 500 | 500 | 500 | 1,000 |
1986/08/18 | 498 | 498 | 498 | 498 | 5,000 |
1986/08/15 | 500 | 500 | 500 | 500 | 1,000 |
1986/08/14 | 486 | 486 | 486 | 486 | 1,000 |
1986/08/13 | 480 | 480 | 480 | 480 | 1,000 |
1986/08/08 | 500 | 500 | 480 | 480 | 7,000 |
1986/08/07 | 500 | 502 | 500 | 502 | 2,000 |
1986/08/05 | 500 | 510 | 495 | 495 | 12,000 |
1986/08/04 | 500 | 500 | 500 | 500 | 3,000 |
1986/08/02 | 505 | 505 | 500 | 500 | 5,000 |
1986/08/01 | 510 | 515 | 510 | 515 | 8,000 |
1986/07/31 | 525 | 525 | 520 | 520 | 6,000 |
1986/07/30 | 530 | 530 | 530 | 530 | 1,000 |
1986/07/29 | 531 | 531 | 531 | 531 | 1,000 |
1986/07/28 | 555 | 555 | 545 | 545 | 4,000 |
1986/07/26 | 535 | 535 | 535 | 535 | 2,000 |
1986/07/25 | 530 | 540 | 530 | 540 | 6,000 |
1986/07/24 | 531 | 534 | 525 | 530 | 14,000 |
1986/07/23 | 525 | 530 | 515 | 530 | 20,000 |
1986/07/22 | 525 | 525 | 525 | 525 | 5,000 |
1986/07/19 | 520 | 520 | 515 | 515 | 3,000 |
1986/07/18 | 510 | 510 | 510 | 510 | 2,000 |
1986/07/17 | 545 | 545 | 545 | 545 | 1,000 |
1986/07/15 | 550 | 555 | 550 | 555 | 6,000 |
1986/07/14 | 515 | 550 | 515 | 550 | 8,000 |
1986/07/10 | 560 | 560 | 560 | 560 | 1,000 |
1986/07/09 | 572 | 575 | 572 | 575 | 5,000 |
1986/07/08 | 575 | 575 | 575 | 575 | 1,000 |
1986/07/07 | 575 | 575 | 575 | 575 | 2,000 |
1986/07/05 | 575 | 575 | 560 | 560 | 4,000 |
1986/07/04 | 585 | 585 | 575 | 575 | 31,000 |
1986/07/03 | 575 | 585 | 575 | 582 | 21,000 |
1986/07/02 | 585 | 585 | 575 | 575 | 14,000 |
1986/07/01 | 590 | 590 | 585 | 590 | 10,000 |
1986/06/30 | 590 | 600 | 585 | 585 | 24,000 |
1986/06/28 | 575 | 580 | 575 | 580 | 18,000 |
1986/06/27 | 575 | 580 | 575 | 575 | 25,000 |
1986/06/26 | 580 | 580 | 579 | 580 | 23,000 |
1986/06/25 | 585 | 587 | 575 | 575 | 53,000 |
1986/06/24 | 575 | 575 | 560 | 565 | 81,000 |
1986/06/23 | 610 | 620 | 600 | 610 | 117,000 |
1986/06/21 | 510 | 545 | 510 | 535 | 67,000 |
1986/06/20 | 480 | 510 | 480 | 510 | 40,000 |
1986/06/19 | 491 | 500 | 491 | 492 | 20,000 |
1986/06/18 | 510 | 510 | 490 | 490 | 17,000 |
1986/06/17 | 500 | 518 | 500 | 510 | 64,000 |
1986/06/16 | 484 | 500 | 484 | 498 | 82,000 |
1986/06/13 | 498 | 498 | 480 | 480 | 51,000 |
1986/06/12 | 490 | 491 | 479 | 480 | 108,000 |
1986/06/11 | 470 | 480 | 465 | 466 | 82,000 |
1986/06/10 | 426 | 430 | 425 | 430 | 36,000 |
1986/06/09 | 430 | 430 | 423 | 426 | 36,000 |
1986/06/07 | 414 | 423 | 414 | 423 | 6,000 |
1986/06/06 | 410 | 410 | 403 | 406 | 12,000 |
1986/06/05 | 412 | 413 | 407 | 410 | 12,000 |
1986/06/04 | 420 | 420 | 418 | 418 | 8,000 |
1986/06/03 | 405 | 406 | 400 | 406 | 7,000 |
1986/06/02 | 425 | 425 | 425 | 425 | 4,000 |
1986/05/31 | 437 | 439 | 430 | 431 | 22,000 |
1986/05/30 | 416 | 440 | 416 | 437 | 36,000 |
1986/05/29 | 412 | 415 | 412 | 412 | 24,000 |
1986/05/28 | 405 | 411 | 405 | 410 | 17,000 |
1986/05/27 | 400 | 405 | 400 | 405 | 13,000 |
1986/05/26 | 400 | 400 | 400 | 400 | 3,000 |
1986/05/24 | 395 | 400 | 395 | 400 | 4,000 |
1986/05/23 | 390 | 390 | 390 | 390 | 4,000 |
1986/05/22 | 398 | 398 | 381 | 381 | 17,000 |
1986/05/21 | 388 | 398 | 388 | 395 | 21,000 |
1986/05/20 | 380 | 385 | 380 | 385 | 3,000 |
1986/05/19 | 378 | 378 | 378 | 378 | 8,000 |
1986/05/17 | 375 | 381 | 375 | 381 | 3,000 |
1986/05/16 | 376 | 376 | 375 | 375 | 10,000 |
1986/05/15 | 378 | 378 | 370 | 375 | 8,000 |
1986/05/14 | 380 | 380 | 380 | 380 | 2,000 |
1986/05/13 | 382 | 382 | 380 | 380 | 14,000 |
1986/05/12 | 382 | 385 | 382 | 382 | 4,000 |
1986/05/09 | 380 | 380 | 380 | 380 | 2,000 |
1986/05/08 | 396 | 396 | 396 | 396 | 3,000 |
1986/05/07 | 388 | 398 | 388 | 398 | 7,000 |
1986/05/06 | 379 | 379 | 379 | 379 | 2,000 |
1986/05/02 | 370 | 370 | 351 | 351 | 10,000 |
1986/05/01 | 370 | 370 | 370 | 370 | 4,000 |
1986/04/30 | 370 | 370 | 361 | 370 | 8,000 |
1986/04/28 | 375 | 375 | 375 | 375 | 1,000 |
1986/04/26 | 384 | 384 | 377 | 377 | 2,000 |
1986/04/25 | 387 | 387 | 387 | 387 | 2,000 |
1986/04/22 | 385 | 385 | 377 | 377 | 9,000 |
1986/04/21 | 384 | 388 | 384 | 385 | 5,000 |
1986/04/19 | 370 | 387 | 367 | 387 | 9,000 |
1986/04/18 | 370 | 370 | 370 | 370 | 5,000 |
1986/04/17 | 370 | 370 | 370 | 370 | 4,000 |
1986/04/16 | 370 | 370 | 370 | 370 | 2,000 |
1986/04/15 | 388 | 388 | 388 | 388 | 2,000 |
1986/04/11 | 386 | 386 | 386 | 386 | 2,000 |
1986/04/10 | 375 | 375 | 370 | 370 | 7,000 |
1986/04/09 | 373 | 373 | 373 | 373 | 3,000 |
1986/04/07 | 371 | 371 | 371 | 371 | 1,000 |
1986/04/05 | 370 | 370 | 370 | 370 | 2,000 |
1986/04/03 | 384 | 384 | 384 | 384 | 2,000 |
1986/04/02 | 375 | 375 | 375 | 375 | 1,000 |
1986/04/01 | 390 | 390 | 390 | 390 | 1,000 |
1986/03/31 | 365 | 375 | 365 | 375 | 13,000 |
1986/03/29 | 361 | 361 | 361 | 361 | 3,000 |
1986/03/28 | 375 | 375 | 375 | 375 | 2,000 |
1986/03/27 | 379 | 379 | 375 | 375 | 2,000 |
1986/03/26 | 384 | 385 | 384 | 385 | 6,000 |
1986/03/25 | 384 | 384 | 384 | 384 | 11,000 |
1986/03/24 | 384 | 384 | 383 | 384 | 3,000 |
1986/03/22 | 383 | 385 | 383 | 384 | 13,000 |
1986/03/20 | 398 | 398 | 395 | 395 | 2,000 |
1986/03/19 | 400 | 400 | 400 | 400 | 5,000 |
1986/03/17 | 403 | 405 | 400 | 400 | 21,000 |
1986/03/15 | 400 | 403 | 400 | 403 | 9,000 |
1986/03/14 | 403 | 403 | 403 | 403 | 5,000 |
1986/03/13 | 410 | 410 | 401 | 408 | 21,000 |
1986/03/12 | 403 | 415 | 400 | 410 | 11,000 |
1986/03/11 | 410 | 410 | 400 | 400 | 10,000 |
1986/03/10 | 410 | 415 | 410 | 411 | 8,000 |
1986/03/07 | 391 | 401 | 391 | 400 | 13,000 |
1986/03/06 | 386 | 390 | 386 | 390 | 8,000 |
1986/03/05 | 400 | 400 | 399 | 399 | 7,000 |
1986/03/04 | 415 | 415 | 400 | 400 | 3,000 |
1986/03/03 | 405 | 415 | 405 | 415 | 5,000 |
1986/03/01 | 421 | 422 | 415 | 415 | 14,000 |
1986/02/28 | 420 | 420 | 412 | 420 | 22,000 |
1986/02/27 | 415 | 415 | 405 | 412 | 17,000 |
1986/02/26 | 396 | 420 | 396 | 417 | 31,000 |
1986/02/25 | 392 | 395 | 390 | 395 | 22,000 |
1986/02/24 | 399 | 399 | 392 | 392 | 3,000 |
1986/02/22 | 383 | 400 | 383 | 400 | 15,000 |
1986/02/21 | 420 | 420 | 380 | 380 | 67,000 |
1986/02/20 | 424 | 430 | 404 | 405 | 203,000 |
1986/02/19 | 378 | 384 | 378 | 378 | 35,000 |
1986/02/18 | 410 | 410 | 381 | 381 | 36,000 |
1986/02/17 | 395 | 400 | 380 | 400 | 65,000 |
1986/02/15 | 370 | 375 | 367 | 375 | 19,000 |
1986/02/14 | 360 | 365 | 356 | 365 | 14,000 |
1986/02/13 | 345 | 357 | 345 | 357 | 10,000 |
1986/02/12 | 340 | 340 | 340 | 340 | 22,000 |
1986/02/10 | 341 | 341 | 336 | 336 | 4,000 |
1986/02/07 | 350 | 350 | 341 | 341 | 10,000 |
1986/02/06 | 350 | 350 | 350 | 350 | 1,000 |
1986/02/04 | 342 | 343 | 342 | 343 | 2,000 |
1986/02/03 | 340 | 340 | 340 | 340 | 2,000 |
1986/01/31 | 350 | 350 | 350 | 350 | 2,000 |
1986/01/30 | 335 | 335 | 335 | 335 | 1,000 |
1986/01/29 | 335 | 335 | 335 | 335 | 1,000 |
1986/01/27 | 364 | 364 | 364 | 364 | 1,000 |
1986/01/25 | 345 | 345 | 345 | 345 | 1,000 |
1986/01/23 | 340 | 340 | 340 | 340 | 1,000 |
1986/01/22 | 343 | 343 | 340 | 340 | 2,000 |
1986/01/21 | 340 | 340 | 340 | 340 | 4,000 |
1986/01/17 | 340 | 340 | 335 | 335 | 2,000 |
1986/01/16 | 332 | 332 | 332 | 332 | 1,000 |
1986/01/14 | 350 | 350 | 344 | 344 | 4,000 |
1986/01/13 | 350 | 350 | 350 | 350 | 3,000 |
1986/01/10 | 350 | 350 | 350 | 350 | 1,000 |
1986/01/09 | 350 | 350 | 350 | 350 | 5,000 |
1986/01/06 | 352 | 352 | 350 | 350 | 8,000 |
1986/01/04 | 360 | 365 | 360 | 364 | 4,000 |