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 |
---|---|---|---|---|---|
1989/12/29 | 890 | 890 | 890 | 890 | 3,000 |
1989/12/28 | 885 | 900 | 885 | 890 | 10,000 |
1989/12/27 | 885 | 890 | 885 | 890 | 5,000 |
1989/12/25 | 900 | 900 | 885 | 885 | 5,000 |
1989/12/22 | 900 | 900 | 890 | 895 | 6,000 |
1989/12/21 | 890 | 900 | 881 | 900 | 21,000 |
1989/12/20 | 890 | 900 | 890 | 890 | 5,000 |
1989/12/19 | 905 | 905 | 900 | 900 | 7,000 |
1989/12/18 | 906 | 910 | 905 | 910 | 14,000 |
1989/12/15 | 890 | 910 | 890 | 910 | 32,000 |
1989/12/14 | 900 | 900 | 890 | 890 | 24,000 |
1989/12/13 | 885 | 900 | 875 | 900 | 39,000 |
1989/12/12 | 880 | 880 | 875 | 880 | 8,000 |
1989/12/11 | 875 | 875 | 875 | 875 | 1,000 |
1989/12/08 | 870 | 870 | 870 | 870 | 21,000 |
1989/12/07 | 860 | 871 | 860 | 871 | 21,000 |
1989/12/06 | 860 | 860 | 860 | 860 | 8,000 |
1989/12/05 | 860 | 860 | 850 | 851 | 11,000 |
1989/12/04 | 860 | 860 | 860 | 860 | 11,000 |
1989/12/01 | 865 | 865 | 865 | 865 | 1,000 |
1989/11/30 | 870 | 871 | 870 | 871 | 4,000 |
1989/11/29 | 880 | 880 | 870 | 870 | 16,000 |
1989/11/27 | 890 | 890 | 890 | 890 | 6,000 |
1989/11/24 | 877 | 877 | 870 | 877 | 4,000 |
1989/11/22 | 875 | 880 | 871 | 880 | 10,000 |
1989/11/21 | 845 | 845 | 845 | 845 | 7,000 |
1989/11/20 | 825 | 845 | 821 | 845 | 20,000 |
1989/11/17 | 821 | 821 | 821 | 821 | 1,000 |
1989/11/16 | 815 | 830 | 815 | 825 | 16,000 |
1989/11/15 | 820 | 820 | 815 | 815 | 5,000 |
1989/11/14 | 830 | 830 | 830 | 830 | 15,000 |
1989/11/13 | 840 | 840 | 835 | 835 | 2,000 |
1989/11/08 | 840 | 840 | 840 | 840 | 2,000 |
1989/11/07 | 835 | 839 | 835 | 835 | 6,000 |
1989/11/06 | 840 | 840 | 820 | 820 | 4,000 |
1989/11/02 | 840 | 840 | 840 | 840 | 5,000 |
1989/11/01 | 840 | 840 | 840 | 840 | 1,000 |
1989/10/31 | 828 | 828 | 828 | 828 | 6,000 |
1989/10/30 | 835 | 835 | 835 | 835 | 2,000 |
1989/10/27 | 867 | 867 | 860 | 860 | 3,000 |
1989/10/26 | 867 | 867 | 867 | 867 | 1,000 |
1989/10/25 | 890 | 890 | 878 | 878 | 4,000 |
1989/10/24 | 890 | 890 | 890 | 890 | 3,000 |
1989/10/23 | 890 | 890 | 890 | 890 | 4,000 |
1989/10/20 | 884 | 884 | 883 | 884 | 8,000 |
1989/10/19 | 883 | 883 | 882 | 883 | 7,000 |
1989/10/18 | 865 | 880 | 865 | 880 | 8,000 |
1989/10/17 | 850 | 860 | 845 | 860 | 22,000 |
1989/10/16 | 840 | 850 | 840 | 850 | 6,000 |
1989/10/13 | 860 | 865 | 860 | 864 | 7,000 |
1989/10/12 | 901 | 901 | 880 | 880 | 7,000 |
1989/10/11 | 900 | 910 | 900 | 901 | 11,000 |
1989/10/09 | 930 | 930 | 920 | 920 | 7,000 |
1989/10/06 | 920 | 930 | 900 | 930 | 64,000 |
1989/10/05 | 881 | 905 | 881 | 900 | 42,000 |
1989/10/04 | 820 | 820 | 820 | 820 | 21,000 |
1989/10/03 | 810 | 820 | 810 | 815 | 10,000 |
1989/10/02 | 810 | 810 | 800 | 810 | 15,000 |
1989/09/29 | 800 | 805 | 800 | 805 | 8,000 |
1989/09/28 | 780 | 782 | 780 | 780 | 5,000 |
1989/09/27 | 780 | 780 | 779 | 779 | 6,000 |
1989/09/26 | 770 | 780 | 770 | 780 | 6,000 |
1989/09/25 | 780 | 785 | 770 | 770 | 11,000 |
1989/09/22 | 801 | 801 | 780 | 780 | 8,000 |
1989/09/21 | 810 | 810 | 800 | 800 | 28,000 |
1989/09/20 | 810 | 820 | 810 | 815 | 25,000 |
1989/09/19 | 820 | 820 | 800 | 800 | 24,000 |
1989/09/18 | 765 | 796 | 765 | 795 | 28,000 |
1989/09/14 | 765 | 765 | 745 | 750 | 17,000 |
1989/09/13 | 735 | 735 | 730 | 735 | 106,000 |
1989/09/12 | 735 | 735 | 735 | 735 | 2,000 |
1989/09/11 | 715 | 715 | 715 | 715 | 1,000 |
1989/09/08 | 715 | 715 | 700 | 700 | 4,000 |
1989/09/06 | 715 | 715 | 715 | 715 | 5,000 |
1989/09/05 | 730 | 730 | 730 | 730 | 1,000 |
1989/09/04 | 730 | 730 | 730 | 730 | 2,000 |
1989/09/01 | 735 | 735 | 730 | 730 | 10,000 |
1989/08/31 | 735 | 735 | 735 | 735 | 2,000 |
1989/08/30 | 720 | 740 | 720 | 740 | 3,000 |
1989/08/29 | 712 | 720 | 712 | 720 | 4,000 |
1989/08/28 | 711 | 711 | 711 | 711 | 3,000 |
1989/08/25 | 715 | 715 | 710 | 710 | 7,000 |
1989/08/24 | 716 | 716 | 710 | 710 | 2,000 |
1989/08/23 | 720 | 720 | 715 | 715 | 3,000 |
1989/08/22 | 710 | 712 | 710 | 712 | 17,000 |
1989/08/21 | 710 | 710 | 710 | 710 | 3,000 |
1989/08/17 | 710 | 710 | 710 | 710 | 1,000 |
1989/08/16 | 703 | 703 | 703 | 703 | 1,000 |
1989/08/15 | 703 | 703 | 703 | 703 | 5,000 |
1989/08/11 | 700 | 701 | 700 | 701 | 6,000 |
1989/08/08 | 700 | 700 | 700 | 700 | 2,000 |
1989/08/07 | 700 | 700 | 700 | 700 | 1,000 |
1989/08/04 | 700 | 700 | 690 | 690 | 7,000 |
1989/08/02 | 695 | 695 | 690 | 690 | 3,000 |
1989/08/01 | 705 | 705 | 695 | 695 | 4,000 |
1989/07/31 | 710 | 710 | 710 | 710 | 1,000 |
1989/07/26 | 700 | 710 | 700 | 710 | 8,000 |
1989/07/25 | 690 | 690 | 690 | 690 | 3,000 |
1989/07/24 | 690 | 690 | 690 | 690 | 3,000 |
1989/07/20 | 710 | 710 | 700 | 700 | 4,000 |
1989/07/19 | 715 | 715 | 715 | 715 | 1,000 |
1989/07/18 | 710 | 710 | 710 | 710 | 4,000 |
1989/07/17 | 735 | 735 | 735 | 735 | 2,000 |
1989/07/14 | 740 | 740 | 735 | 735 | 7,000 |
1989/07/13 | 725 | 735 | 725 | 735 | 6,000 |
1989/07/12 | 745 | 745 | 745 | 745 | 1,000 |
1989/07/11 | 715 | 750 | 715 | 750 | 17,000 |
1989/07/10 | 700 | 701 | 700 | 701 | 9,000 |
1989/07/07 | 700 | 700 | 700 | 700 | 15,000 |
1989/07/06 | 681 | 681 | 681 | 681 | 2,000 |
1989/07/05 | 680 | 688 | 680 | 680 | 16,000 |
1989/07/04 | 680 | 680 | 680 | 680 | 1,000 |
1989/07/03 | 681 | 685 | 681 | 685 | 3,000 |
1989/06/27 | 650 | 670 | 650 | 670 | 3,000 |
1989/06/23 | 672 | 672 | 672 | 672 | 5,000 |
1989/06/20 | 670 | 670 | 670 | 670 | 1,000 |
1989/06/16 | 680 | 680 | 680 | 680 | 1,000 |
1989/06/15 | 687 | 687 | 687 | 687 | 9,000 |
1989/06/05 | 700 | 700 | 700 | 700 | 1,000 |
1989/06/02 | 700 | 700 | 700 | 700 | 1,000 |
1989/06/01 | 691 | 691 | 691 | 691 | 1,000 |
1989/05/31 | 690 | 690 | 690 | 690 | 7,000 |
1989/05/30 | 690 | 690 | 690 | 690 | 1,000 |
1989/05/29 | 700 | 700 | 683 | 683 | 12,000 |
1989/05/26 | 700 | 700 | 700 | 700 | 2,000 |
1989/05/25 | 700 | 700 | 700 | 700 | 1,000 |
1989/05/24 | 700 | 700 | 700 | 700 | 2,000 |
1989/05/23 | 700 | 701 | 700 | 701 | 4,000 |
1989/05/22 | 720 | 720 | 719 | 720 | 8,000 |
1989/05/19 | 720 | 720 | 719 | 719 | 6,000 |
1989/05/18 | 725 | 725 | 715 | 720 | 19,000 |
1989/05/17 | 700 | 716 | 700 | 715 | 10,000 |
1989/05/16 | 692 | 700 | 690 | 700 | 9,000 |
1989/05/15 | 680 | 690 | 680 | 690 | 4,000 |
1989/05/11 | 675 | 675 | 675 | 675 | 1,000 |
1989/05/10 | 675 | 675 | 675 | 675 | 2,000 |
1989/05/09 | 689 | 690 | 689 | 690 | 4,000 |
1989/05/08 | 690 | 690 | 690 | 690 | 2,000 |
1989/05/02 | 675 | 690 | 670 | 690 | 8,000 |
1989/05/01 | 650 | 650 | 650 | 650 | 7,000 |
1989/04/28 | 636 | 650 | 636 | 650 | 4,000 |
1989/04/27 | 631 | 635 | 631 | 635 | 5,000 |
1989/04/26 | 630 | 630 | 630 | 630 | 7,000 |
1989/04/25 | 630 | 630 | 629 | 629 | 6,000 |
1989/04/24 | 620 | 620 | 620 | 620 | 3,000 |
1989/04/21 | 630 | 630 | 630 | 630 | 2,000 |
1989/04/20 | 620 | 620 | 620 | 620 | 2,000 |
1989/04/19 | 630 | 630 | 630 | 630 | 1,000 |
1989/04/18 | 630 | 630 | 630 | 630 | 2,000 |
1989/04/17 | 630 | 630 | 630 | 630 | 4,000 |
1989/04/13 | 630 | 630 | 630 | 630 | 10,000 |
1989/04/12 | 630 | 630 | 630 | 630 | 3,000 |
1989/04/11 | 630 | 630 | 630 | 630 | 1,000 |
1989/04/07 | 630 | 630 | 630 | 630 | 1,000 |
1989/04/05 | 630 | 630 | 630 | 630 | 3,000 |
1989/03/30 | 640 | 640 | 640 | 640 | 2,000 |
1989/03/28 | 645 | 645 | 645 | 645 | 1,000 |
1989/03/27 | 645 | 645 | 645 | 645 | 1,000 |
1989/03/23 | 645 | 645 | 645 | 645 | 4,000 |
1989/03/22 | 645 | 660 | 645 | 660 | 6,000 |
1989/03/20 | 656 | 656 | 656 | 656 | 1,000 |
1989/03/17 | 640 | 640 | 639 | 639 | 2,000 |
1989/03/16 | 665 | 665 | 665 | 665 | 1,000 |
1989/03/15 | 665 | 665 | 665 | 665 | 1,000 |
1989/03/14 | 640 | 640 | 640 | 640 | 1,000 |
1989/03/13 | 645 | 645 | 645 | 645 | 2,000 |
1989/03/09 | 650 | 650 | 650 | 650 | 3,000 |
1989/03/03 | 650 | 650 | 650 | 650 | 2,000 |
1989/02/27 | 645 | 650 | 645 | 650 | 3,000 |
1989/02/23 | 650 | 650 | 650 | 650 | 1,000 |
1989/02/22 | 650 | 650 | 650 | 650 | 1,000 |
1989/02/21 | 665 | 665 | 660 | 660 | 5,000 |
1989/02/20 | 665 | 665 | 665 | 665 | 2,000 |
1989/02/17 | 660 | 660 | 660 | 660 | 4,000 |
1989/02/16 | 695 | 695 | 660 | 660 | 4,000 |
1989/02/14 | 700 | 700 | 700 | 700 | 3,000 |
1989/02/13 | 700 | 700 | 700 | 700 | 1,000 |
1989/02/10 | 714 | 714 | 714 | 714 | 1,000 |
1989/02/09 | 705 | 714 | 705 | 714 | 3,000 |
1989/02/08 | 700 | 700 | 700 | 700 | 3,000 |
1989/02/07 | 700 | 700 | 700 | 700 | 1,000 |
1989/02/03 | 729 | 729 | 714 | 714 | 4,000 |
1989/02/02 | 691 | 729 | 685 | 729 | 7,000 |
1989/02/01 | 724 | 730 | 715 | 715 | 57,000 |
1989/01/31 | 719 | 724 | 719 | 721 | 110,000 |
1989/01/30 | 710 | 715 | 710 | 715 | 14,000 |
1989/01/27 | 695 | 700 | 685 | 700 | 21,000 |
1989/01/26 | 684 | 684 | 684 | 684 | 9,000 |
1989/01/25 | 645 | 655 | 643 | 655 | 35,000 |
1989/01/24 | 650 | 650 | 641 | 641 | 33,000 |
1989/01/23 | 636 | 640 | 636 | 640 | 2,000 |
1989/01/20 | 635 | 635 | 635 | 635 | 1,000 |
1989/01/19 | 625 | 640 | 625 | 640 | 3,000 |
1989/01/18 | 605 | 605 | 605 | 605 | 3,000 |
1989/01/17 | 600 | 601 | 600 | 601 | 3,000 |
1989/01/13 | 590 | 590 | 577 | 577 | 9,000 |
1989/01/12 | 600 | 600 | 600 | 600 | 3,000 |
1989/01/11 | 600 | 600 | 595 | 595 | 4,000 |
1989/01/10 | 600 | 600 | 600 | 600 | 1,000 |
1989/01/09 | 600 | 600 | 600 | 600 | 3,000 |
1989/01/06 | 597 | 597 | 590 | 590 | 3,000 |
1989/01/05 | 600 | 600 | 600 | 600 | 1,000 |
1989/01/04 | 600 | 600 | 600 | 600 | 4,000 |