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 |
---|---|---|---|---|---|
1994/12/29 | 421 | 421 | 421 | 421 | 1,000 |
1994/12/28 | 423 | 423 | 423 | 423 | 2,000 |
1994/12/26 | 415 | 418 | 415 | 418 | 2,000 |
1994/12/22 | 410 | 420 | 406 | 420 | 8,000 |
1994/12/21 | 410 | 410 | 410 | 410 | 1,000 |
1994/12/20 | 424 | 424 | 424 | 424 | 1,000 |
1994/12/19 | 430 | 430 | 430 | 430 | 3,000 |
1994/12/16 | 430 | 430 | 430 | 430 | 1,000 |
1994/12/15 | 430 | 430 | 430 | 430 | 4,000 |
1994/12/14 | 425 | 425 | 425 | 425 | 4,000 |
1994/12/13 | 425 | 425 | 425 | 425 | 2,000 |
1994/12/12 | 420 | 420 | 420 | 420 | 4,000 |
1994/12/09 | 415 | 415 | 415 | 415 | 1,000 |
1994/12/08 | 410 | 415 | 410 | 415 | 10,000 |
1994/12/07 | 405 | 405 | 405 | 405 | 1,000 |
1994/12/06 | 410 | 410 | 410 | 410 | 2,000 |
1994/12/05 | 410 | 410 | 410 | 410 | 4,000 |
1994/12/01 | 413 | 413 | 410 | 410 | 2,000 |
1994/11/29 | 410 | 410 | 410 | 410 | 1,000 |
1994/11/28 | 410 | 410 | 410 | 410 | 5,000 |
1994/11/25 | 410 | 410 | 410 | 410 | 2,000 |
1994/11/24 | 410 | 410 | 410 | 410 | 2,000 |
1994/11/22 | 405 | 405 | 405 | 405 | 1,000 |
1994/11/21 | 411 | 411 | 408 | 408 | 5,000 |
1994/11/18 | 411 | 411 | 411 | 411 | 1,000 |
1994/11/17 | 412 | 412 | 412 | 412 | 1,000 |
1994/11/15 | 408 | 408 | 408 | 408 | 2,000 |
1994/11/11 | 408 | 408 | 408 | 408 | 2,000 |
1994/11/10 | 413 | 413 | 411 | 411 | 3,000 |
1994/11/07 | 439 | 439 | 436 | 436 | 3,000 |
1994/11/04 | 437 | 437 | 436 | 436 | 2,000 |
1994/11/01 | 415 | 415 | 415 | 415 | 2,000 |
1994/10/27 | 425 | 425 | 412 | 412 | 2,000 |
1994/10/26 | 412 | 412 | 412 | 412 | 1,000 |
1994/10/25 | 425 | 425 | 425 | 425 | 3,000 |
1994/10/21 | 416 | 416 | 416 | 416 | 2,000 |
1994/10/20 | 425 | 425 | 425 | 425 | 3,000 |
1994/10/19 | 425 | 425 | 425 | 425 | 1,000 |
1994/10/14 | 422 | 422 | 422 | 422 | 1,000 |
1994/10/13 | 418 | 418 | 418 | 418 | 1,000 |
1994/10/12 | 412 | 415 | 412 | 415 | 2,000 |
1994/10/11 | 412 | 412 | 412 | 412 | 1,000 |
1994/10/06 | 411 | 411 | 411 | 411 | 1,000 |
1994/10/04 | 412 | 412 | 411 | 411 | 2,000 |
1994/10/03 | 416 | 416 | 411 | 411 | 5,000 |
1994/09/30 | 413 | 413 | 413 | 413 | 1,000 |
1994/09/26 | 413 | 413 | 413 | 413 | 1,000 |
1994/09/22 | 413 | 413 | 413 | 413 | 1,000 |
1994/09/21 | 411 | 411 | 411 | 411 | 7,000 |
1994/09/20 | 412 | 412 | 411 | 411 | 3,000 |
1994/09/16 | 411 | 411 | 411 | 411 | 3,000 |
1994/09/14 | 425 | 425 | 425 | 425 | 1,000 |
1994/09/13 | 431 | 431 | 430 | 430 | 3,000 |
1994/09/12 | 430 | 430 | 430 | 430 | 2,000 |
1994/09/09 | 450 | 450 | 446 | 446 | 3,000 |
1994/09/08 | 450 | 450 | 450 | 450 | 1,000 |
1994/09/07 | 455 | 460 | 455 | 460 | 3,000 |
1994/09/02 | 460 | 460 | 460 | 460 | 4,000 |
1994/08/30 | 460 | 460 | 460 | 460 | 2,000 |
1994/08/25 | 476 | 476 | 470 | 470 | 3,000 |
1994/08/18 | 470 | 470 | 470 | 470 | 1,000 |
1994/08/11 | 472 | 472 | 470 | 470 | 4,000 |
1994/08/09 | 480 | 480 | 472 | 472 | 3,000 |
1994/08/08 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/05 | 480 | 480 | 480 | 480 | 4,000 |
1994/08/04 | 480 | 480 | 480 | 480 | 3,000 |
1994/08/03 | 480 | 480 | 480 | 480 | 1,000 |
1994/07/28 | 473 | 473 | 473 | 473 | 2,000 |
1994/07/27 | 480 | 480 | 478 | 478 | 3,000 |
1994/07/26 | 499 | 499 | 498 | 498 | 4,000 |
1994/07/25 | 520 | 520 | 510 | 510 | 6,000 |
1994/07/22 | 503 | 510 | 501 | 510 | 12,000 |
1994/07/21 | 503 | 503 | 503 | 503 | 2,000 |
1994/07/20 | 510 | 510 | 510 | 510 | 2,000 |
1994/07/19 | 520 | 520 | 518 | 518 | 8,000 |
1994/07/18 | 520 | 520 | 520 | 520 | 9,000 |
1994/07/15 | 509 | 515 | 500 | 510 | 97,000 |
1994/07/14 | 501 | 530 | 500 | 504 | 102,000 |
1994/07/13 | 495 | 513 | 495 | 501 | 43,000 |
1994/07/12 | 490 | 495 | 489 | 495 | 8,000 |
1994/07/11 | 490 | 490 | 490 | 490 | 1,000 |
1994/07/08 | 480 | 480 | 480 | 480 | 1,000 |
1994/07/07 | 490 | 490 | 482 | 482 | 7,000 |
1994/07/06 | 495 | 495 | 495 | 495 | 8,000 |
1994/07/05 | 490 | 490 | 490 | 490 | 3,000 |
1994/07/01 | 495 | 495 | 495 | 495 | 2,000 |
1994/06/30 | 488 | 490 | 488 | 490 | 5,000 |
1994/06/29 | 493 | 499 | 493 | 495 | 7,000 |
1994/06/27 | 495 | 495 | 481 | 481 | 5,000 |
1994/06/24 | 497 | 500 | 496 | 500 | 8,000 |
1994/06/23 | 490 | 500 | 490 | 500 | 10,000 |
1994/06/21 | 509 | 509 | 499 | 499 | 11,000 |
1994/06/20 | 509 | 510 | 500 | 510 | 22,000 |
1994/06/17 | 485 | 509 | 485 | 509 | 24,000 |
1994/06/16 | 487 | 488 | 487 | 488 | 3,000 |
1994/06/15 | 475 | 485 | 475 | 485 | 11,000 |
1994/06/14 | 478 | 478 | 469 | 469 | 6,000 |
1994/06/13 | 484 | 484 | 478 | 478 | 2,000 |
1994/06/10 | 478 | 478 | 478 | 478 | 1,000 |
1994/06/09 | 474 | 474 | 474 | 474 | 2,000 |
1994/06/08 | 475 | 485 | 475 | 485 | 8,000 |
1994/06/07 | 468 | 468 | 468 | 468 | 2,000 |
1994/06/03 | 475 | 475 | 475 | 475 | 2,000 |
1994/06/02 | 471 | 475 | 471 | 475 | 7,000 |
1994/06/01 | 475 | 475 | 470 | 470 | 8,000 |
1994/05/31 | 465 | 475 | 465 | 475 | 11,000 |
1994/05/30 | 456 | 460 | 456 | 460 | 4,000 |
1994/05/27 | 455 | 455 | 455 | 455 | 1,000 |
1994/05/26 | 459 | 459 | 457 | 458 | 3,000 |
1994/05/25 | 460 | 460 | 455 | 455 | 12,000 |
1994/05/24 | 459 | 459 | 459 | 459 | 2,000 |
1994/05/23 | 460 | 460 | 460 | 460 | 5,000 |
1994/05/20 | 460 | 460 | 460 | 460 | 2,000 |
1994/05/19 | 460 | 460 | 460 | 460 | 4,000 |
1994/05/18 | 460 | 462 | 460 | 460 | 15,000 |
1994/05/17 | 458 | 458 | 450 | 450 | 8,000 |
1994/05/16 | 457 | 459 | 457 | 458 | 11,000 |
1994/05/13 | 445 | 457 | 445 | 454 | 17,000 |
1994/05/12 | 433 | 441 | 433 | 441 | 5,000 |
1994/05/11 | 433 | 433 | 433 | 433 | 2,000 |
1994/05/09 | 421 | 421 | 421 | 421 | 9,000 |
1994/04/28 | 430 | 430 | 421 | 421 | 5,000 |
1994/04/27 | 433 | 433 | 433 | 433 | 2,000 |
1994/04/25 | 430 | 431 | 430 | 431 | 2,000 |
1994/04/22 | 434 | 434 | 424 | 424 | 6,000 |
1994/04/21 | 430 | 433 | 430 | 433 | 3,000 |
1994/04/20 | 430 | 430 | 430 | 430 | 2,000 |
1994/04/15 | 420 | 420 | 420 | 420 | 1,000 |
1994/04/14 | 410 | 410 | 409 | 409 | 2,000 |
1994/04/13 | 406 | 406 | 406 | 406 | 2,000 |
1994/04/11 | 405 | 405 | 405 | 405 | 3,000 |
1994/04/08 | 408 | 410 | 405 | 405 | 7,000 |
1994/04/07 | 405 | 405 | 405 | 405 | 2,000 |
1994/04/06 | 402 | 402 | 402 | 402 | 1,000 |
1994/04/05 | 408 | 408 | 408 | 408 | 2,000 |
1994/04/04 | 400 | 400 | 400 | 400 | 6,000 |
1994/04/01 | 410 | 410 | 410 | 410 | 1,000 |
1994/03/31 | 415 | 415 | 415 | 415 | 1,000 |
1994/03/30 | 425 | 425 | 421 | 421 | 2,000 |
1994/03/28 | 442 | 442 | 442 | 442 | 2,000 |
1994/03/25 | 445 | 445 | 445 | 445 | 2,000 |
1994/03/24 | 435 | 435 | 435 | 435 | 1,000 |
1994/03/22 | 436 | 436 | 435 | 435 | 2,000 |
1994/03/18 | 435 | 436 | 431 | 431 | 7,000 |
1994/03/17 | 435 | 435 | 435 | 435 | 1,000 |
1994/03/16 | 456 | 456 | 440 | 440 | 7,000 |
1994/03/15 | 445 | 455 | 445 | 450 | 4,000 |
1994/03/11 | 446 | 446 | 446 | 446 | 2,000 |
1994/03/10 | 446 | 446 | 446 | 446 | 2,000 |
1994/03/09 | 427 | 430 | 427 | 430 | 3,000 |
1994/03/08 | 440 | 449 | 430 | 430 | 14,000 |
1994/03/07 | 440 | 440 | 435 | 440 | 10,000 |
1994/03/04 | 438 | 440 | 438 | 440 | 7,000 |
1994/03/01 | 443 | 443 | 439 | 440 | 6,000 |
1994/02/28 | 431 | 440 | 431 | 440 | 14,000 |
1994/02/22 | 410 | 410 | 410 | 410 | 2,000 |
1994/02/18 | 410 | 410 | 410 | 410 | 1,000 |
1994/02/17 | 410 | 410 | 410 | 410 | 1,000 |
1994/02/15 | 425 | 425 | 425 | 425 | 4,000 |
1994/02/10 | 426 | 430 | 426 | 430 | 3,000 |
1994/02/09 | 425 | 425 | 425 | 425 | 1,000 |
1994/02/08 | 440 | 440 | 440 | 440 | 2,000 |
1994/02/07 | 430 | 441 | 430 | 440 | 6,000 |
1994/02/04 | 441 | 441 | 440 | 440 | 2,000 |
1994/02/01 | 421 | 430 | 421 | 430 | 5,000 |
1994/01/28 | 401 | 401 | 401 | 401 | 2,000 |
1994/01/27 | 418 | 418 | 418 | 418 | 1,000 |
1994/01/26 | 430 | 430 | 425 | 425 | 3,000 |
1994/01/25 | 425 | 430 | 425 | 430 | 5,000 |
1994/01/24 | 425 | 425 | 425 | 425 | 1,000 |
1994/01/20 | 440 | 440 | 431 | 439 | 3,000 |
1994/01/19 | 440 | 447 | 440 | 447 | 9,000 |
1994/01/18 | 425 | 425 | 425 | 425 | 1,000 |
1994/01/17 | 419 | 420 | 419 | 420 | 2,000 |
1994/01/14 | 430 | 430 | 418 | 420 | 3,000 |
1994/01/13 | 450 | 450 | 440 | 440 | 7,000 |
1994/01/12 | 449 | 450 | 448 | 450 | 12,000 |
1994/01/11 | 457 | 460 | 455 | 460 | 30,000 |
1994/01/10 | 415 | 430 | 405 | 430 | 32,000 |
1994/01/07 | 390 | 400 | 390 | 400 | 35,000 |