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 |
---|---|---|---|---|---|
1991/12/30 | 422 | 422 | 416 | 420 | 4,000 |
1991/12/26 | 425 | 425 | 422 | 422 | 2,000 |
1991/12/25 | 425 | 425 | 425 | 425 | 1,000 |
1991/12/24 | 421 | 421 | 421 | 421 | 1,000 |
1991/12/20 | 430 | 430 | 425 | 425 | 5,000 |
1991/12/19 | 450 | 450 | 450 | 450 | 1,000 |
1991/12/18 | 450 | 450 | 450 | 450 | 1,000 |
1991/12/17 | 430 | 430 | 430 | 430 | 4,000 |
1991/12/16 | 429 | 430 | 429 | 429 | 4,000 |
1991/12/13 | 429 | 430 | 429 | 430 | 4,000 |
1991/12/12 | 425 | 426 | 422 | 426 | 7,000 |
1991/12/11 | 435 | 435 | 425 | 425 | 7,000 |
1991/12/10 | 460 | 460 | 460 | 460 | 1,000 |
1991/12/09 | 460 | 460 | 460 | 460 | 3,000 |
1991/12/06 | 470 | 470 | 451 | 451 | 8,000 |
1991/12/05 | 463 | 470 | 463 | 470 | 3,000 |
1991/12/04 | 463 | 463 | 463 | 463 | 1,000 |
1991/12/03 | 470 | 470 | 463 | 463 | 2,000 |
1991/12/02 | 470 | 470 | 470 | 470 | 1,000 |
1991/11/29 | 470 | 470 | 470 | 470 | 6,000 |
1991/11/27 | 451 | 451 | 451 | 451 | 2,000 |
1991/11/26 | 460 | 460 | 450 | 450 | 8,000 |
1991/11/25 | 470 | 470 | 470 | 470 | 3,000 |
1991/11/22 | 467 | 468 | 465 | 468 | 7,000 |
1991/11/20 | 480 | 480 | 467 | 467 | 14,000 |
1991/11/19 | 475 | 479 | 475 | 479 | 4,000 |
1991/11/18 | 499 | 499 | 491 | 491 | 5,000 |
1991/11/15 | 510 | 510 | 510 | 510 | 1,000 |
1991/11/14 | 510 | 510 | 508 | 508 | 3,000 |
1991/11/13 | 520 | 520 | 510 | 510 | 8,000 |
1991/11/11 | 520 | 520 | 500 | 500 | 3,000 |
1991/11/08 | 505 | 505 | 500 | 505 | 12,000 |
1991/11/07 | 500 | 500 | 500 | 500 | 2,000 |
1991/11/05 | 500 | 500 | 500 | 500 | 5,000 |
1991/10/31 | 500 | 500 | 500 | 500 | 1,000 |
1991/10/30 | 538 | 538 | 537 | 537 | 2,000 |
1991/10/29 | 544 | 550 | 544 | 545 | 8,000 |
1991/10/28 | 500 | 550 | 500 | 550 | 18,000 |
1991/10/25 | 488 | 500 | 485 | 500 | 13,000 |
1991/10/24 | 470 | 470 | 470 | 470 | 4,000 |
1991/10/23 | 480 | 480 | 470 | 470 | 5,000 |
1991/10/22 | 483 | 483 | 480 | 480 | 4,000 |
1991/10/21 | 490 | 490 | 482 | 482 | 2,000 |
1991/10/18 | 491 | 491 | 490 | 490 | 4,000 |
1991/10/17 | 495 | 500 | 495 | 495 | 8,000 |
1991/10/16 | 491 | 491 | 491 | 491 | 1,000 |
1991/10/15 | 503 | 503 | 491 | 491 | 7,000 |
1991/10/14 | 503 | 503 | 503 | 503 | 1,000 |
1991/10/11 | 501 | 504 | 500 | 500 | 3,000 |
1991/10/09 | 500 | 500 | 500 | 500 | 10,000 |
1991/10/08 | 486 | 493 | 486 | 493 | 4,000 |
1991/10/07 | 482 | 485 | 480 | 485 | 6,000 |
1991/10/04 | 496 | 496 | 482 | 482 | 2,000 |
1991/10/03 | 481 | 495 | 481 | 495 | 9,000 |
1991/10/02 | 483 | 483 | 480 | 480 | 9,000 |
1991/10/01 | 485 | 485 | 482 | 482 | 10,000 |
1991/09/30 | 485 | 485 | 485 | 485 | 2,000 |
1991/09/27 | 480 | 480 | 480 | 480 | 3,000 |
1991/09/26 | 485 | 485 | 485 | 485 | 7,000 |
1991/09/25 | 499 | 499 | 490 | 490 | 3,000 |
1991/09/24 | 500 | 500 | 500 | 500 | 1,000 |
1991/09/20 | 488 | 500 | 487 | 500 | 3,000 |
1991/09/19 | 485 | 488 | 485 | 485 | 7,000 |
1991/09/18 | 497 | 497 | 485 | 485 | 8,000 |
1991/09/17 | 485 | 490 | 485 | 485 | 8,000 |
1991/09/13 | 500 | 500 | 481 | 485 | 11,000 |
1991/09/12 | 500 | 500 | 500 | 500 | 4,000 |
1991/09/09 | 535 | 540 | 535 | 540 | 7,000 |
1991/09/06 | 525 | 525 | 500 | 500 | 7,000 |
1991/09/05 | 495 | 503 | 495 | 503 | 7,000 |
1991/09/04 | 505 | 505 | 495 | 495 | 7,000 |
1991/09/03 | 520 | 520 | 520 | 520 | 2,000 |
1991/09/02 | 491 | 515 | 491 | 515 | 7,000 |
1991/08/30 | 485 | 485 | 485 | 485 | 1,000 |
1991/08/29 | 481 | 481 | 481 | 481 | 11,000 |
1991/08/28 | 481 | 481 | 480 | 480 | 2,000 |
1991/08/27 | 500 | 500 | 480 | 480 | 4,000 |
1991/08/26 | 507 | 507 | 507 | 507 | 7,000 |
1991/08/23 | 510 | 510 | 500 | 500 | 8,000 |
1991/08/22 | 500 | 500 | 500 | 500 | 1,000 |
1991/08/21 | 470 | 473 | 470 | 471 | 8,000 |
1991/08/20 | 480 | 485 | 480 | 482 | 6,000 |
1991/08/19 | 520 | 520 | 501 | 508 | 12,000 |
1991/08/16 | 515 | 530 | 515 | 530 | 7,000 |
1991/08/15 | 510 | 525 | 510 | 525 | 3,000 |
1991/08/14 | 545 | 545 | 506 | 506 | 8,000 |
1991/08/13 | 560 | 560 | 550 | 550 | 4,000 |
1991/08/09 | 590 | 590 | 590 | 590 | 1,000 |
1991/08/08 | 600 | 600 | 590 | 600 | 9,000 |
1991/08/07 | 620 | 620 | 592 | 594 | 9,000 |
1991/08/06 | 635 | 635 | 595 | 608 | 11,000 |
1991/08/05 | 635 | 640 | 630 | 630 | 7,000 |
1991/08/02 | 630 | 640 | 615 | 640 | 31,000 |
1991/08/01 | 615 | 620 | 610 | 616 | 38,000 |
1991/07/31 | 641 | 645 | 627 | 627 | 15,000 |
1991/07/30 | 665 | 675 | 640 | 640 | 12,000 |
1991/07/29 | 675 | 675 | 670 | 674 | 7,000 |
1991/07/26 | 695 | 699 | 675 | 675 | 11,000 |
1991/07/25 | 695 | 695 | 690 | 690 | 12,000 |
1991/07/24 | 680 | 695 | 677 | 695 | 8,000 |
1991/07/23 | 695 | 695 | 670 | 678 | 18,000 |
1991/07/22 | 745 | 750 | 705 | 711 | 14,000 |
1991/07/19 | 700 | 750 | 700 | 750 | 30,000 |
1991/07/18 | 730 | 730 | 691 | 700 | 18,000 |
1991/07/17 | 761 | 765 | 730 | 730 | 13,000 |
1991/07/16 | 776 | 780 | 750 | 765 | 25,000 |
1991/07/15 | 790 | 795 | 760 | 775 | 16,000 |
1991/07/12 | 800 | 840 | 795 | 795 | 190,000 |
1991/07/11 | 715 | 780 | 710 | 780 | 142,000 |
1991/07/10 | 650 | 700 | 650 | 700 | 35,000 |
1991/07/09 | 660 | 660 | 610 | 610 | 29,000 |
1991/07/05 | 780 | 781 | 745 | 745 | 105,000 |
1991/07/04 | 775 | 780 | 740 | 780 | 35,000 |
1991/07/03 | 799 | 799 | 781 | 781 | 31,000 |
1991/07/02 | 805 | 809 | 790 | 791 | 83,000 |
1991/07/01 | 799 | 810 | 775 | 809 | 70,000 |
1991/06/28 | 765 | 809 | 765 | 774 | 84,000 |
1991/06/27 | 775 | 780 | 740 | 750 | 32,000 |
1991/06/26 | 800 | 810 | 762 | 780 | 136,000 |
1991/06/25 | 739 | 758 | 730 | 730 | 150,000 |
1991/06/24 | 800 | 820 | 790 | 790 | 146,000 |
1991/06/21 | 749 | 820 | 740 | 800 | 181,000 |
1991/06/20 | 700 | 750 | 700 | 735 | 117,000 |
1991/06/19 | 713 | 713 | 670 | 685 | 70,000 |
1991/06/18 | 650 | 720 | 640 | 719 | 283,000 |
1991/06/17 | 530 | 620 | 530 | 620 | 259,000 |
1991/06/14 | 520 | 520 | 520 | 520 | 100,000 |
1991/06/07 | 515 | 515 | 515 | 515 | 1,000 |
1991/05/29 | 510 | 510 | 510 | 510 | 3,000 |
1991/05/24 | 550 | 550 | 530 | 530 | 3,000 |
1991/05/08 | 570 | 570 | 541 | 541 | 2,000 |
1991/05/02 | 594 | 594 | 594 | 594 | 1,000 |
1991/04/26 | 579 | 579 | 579 | 579 | 1,000 |
1991/04/24 | 580 | 580 | 580 | 580 | 4,000 |
1991/04/22 | 580 | 585 | 580 | 585 | 4,000 |
1991/04/19 | 580 | 580 | 580 | 580 | 3,000 |
1991/04/18 | 580 | 580 | 580 | 580 | 1,000 |
1991/04/16 | 555 | 555 | 555 | 555 | 3,000 |
1991/04/15 | 555 | 555 | 555 | 555 | 1,000 |
1991/04/12 | 540 | 540 | 540 | 540 | 3,000 |
1991/04/11 | 540 | 540 | 540 | 540 | 3,000 |
1991/04/10 | 540 | 540 | 540 | 540 | 1,000 |
1991/04/09 | 540 | 540 | 540 | 540 | 10,000 |
1991/04/05 | 540 | 540 | 540 | 540 | 5,000 |
1991/04/04 | 541 | 541 | 541 | 541 | 1,000 |
1991/04/01 | 550 | 550 | 550 | 550 | 1,000 |
1991/03/25 | 595 | 595 | 542 | 542 | 4,000 |
1991/03/22 | 580 | 580 | 580 | 580 | 1,000 |
1991/03/20 | 580 | 580 | 580 | 580 | 2,000 |
1991/03/19 | 547 | 547 | 541 | 541 | 4,000 |
1991/03/18 | 540 | 540 | 540 | 540 | 5,000 |
1991/03/14 | 530 | 540 | 530 | 540 | 2,000 |
1991/03/13 | 530 | 530 | 530 | 530 | 1,000 |
1991/03/11 | 530 | 530 | 511 | 511 | 2,000 |
1991/02/27 | 540 | 540 | 540 | 540 | 4,000 |
1991/02/25 | 520 | 520 | 520 | 520 | 1,000 |
1991/02/22 | 510 | 510 | 510 | 510 | 3,000 |
1991/02/21 | 540 | 540 | 521 | 521 | 2,000 |
1991/02/20 | 540 | 540 | 540 | 540 | 1,000 |
1991/02/19 | 540 | 540 | 540 | 540 | 1,000 |
1991/02/18 | 500 | 500 | 500 | 500 | 5,000 |
1991/02/14 | 471 | 480 | 471 | 480 | 3,000 |
1991/02/13 | 471 | 471 | 471 | 471 | 1,000 |
1991/02/08 | 440 | 440 | 430 | 430 | 2,000 |
1991/02/05 | 426 | 440 | 426 | 440 | 6,000 |
1991/01/28 | 425 | 425 | 425 | 425 | 2,000 |
1991/01/25 | 425 | 425 | 425 | 425 | 1,000 |
1991/01/23 | 425 | 425 | 425 | 425 | 2,000 |
1991/01/22 | 425 | 425 | 425 | 425 | 3,000 |
1991/01/21 | 425 | 425 | 425 | 425 | 2,000 |
1991/01/10 | 500 | 500 | 500 | 500 | 2,000 |