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 |
---|---|---|---|---|---|
1997/12/25 | 189 | 189 | 189 | 189 | 6,000 |
1997/12/22 | 190 | 190 | 190 | 190 | 1,000 |
1997/12/19 | 190 | 190 | 190 | 190 | 2,000 |
1997/12/18 | 190 | 200 | 190 | 200 | 7,000 |
1997/12/15 | 190 | 190 | 190 | 190 | 1,000 |
1997/12/12 | 193 | 193 | 190 | 190 | 4,000 |
1997/12/11 | 195 | 195 | 193 | 193 | 11,000 |
1997/12/09 | 200 | 200 | 193 | 193 | 3,000 |
1997/12/08 | 200 | 205 | 200 | 201 | 5,000 |
1997/12/04 | 211 | 211 | 205 | 205 | 4,000 |
1997/12/03 | 211 | 211 | 211 | 211 | 2,000 |
1997/12/02 | 210 | 210 | 210 | 210 | 2,000 |
1997/11/28 | 210 | 210 | 210 | 210 | 1,000 |
1997/11/27 | 210 | 210 | 210 | 210 | 1,000 |
1997/11/25 | 228 | 228 | 228 | 228 | 6,000 |
1997/11/21 | 208 | 208 | 208 | 208 | 2,000 |
1997/11/19 | 210 | 210 | 208 | 208 | 4,000 |
1997/11/18 | 203 | 207 | 203 | 207 | 4,000 |
1997/11/14 | 205 | 205 | 200 | 202 | 8,000 |
1997/11/13 | 207 | 207 | 206 | 206 | 2,000 |
1997/11/12 | 212 | 212 | 207 | 207 | 5,000 |
1997/11/11 | 207 | 207 | 207 | 207 | 4,000 |
1997/11/10 | 227 | 227 | 227 | 227 | 9,000 |
1997/11/07 | 227 | 227 | 227 | 227 | 1,000 |
1997/10/31 | 240 | 242 | 240 | 242 | 3,000 |
1997/10/29 | 255 | 255 | 255 | 255 | 1,000 |
1997/10/28 | 259 | 259 | 257 | 257 | 4,000 |
1997/10/24 | 260 | 260 | 260 | 260 | 5,000 |
1997/10/23 | 260 | 260 | 260 | 260 | 1,000 |
1997/10/22 | 250 | 260 | 250 | 260 | 10,000 |
1997/10/20 | 230 | 230 | 230 | 230 | 1,000 |
1997/10/16 | 222 | 222 | 222 | 222 | 1,000 |
1997/10/14 | 222 | 222 | 222 | 222 | 4,000 |
1997/10/13 | 223 | 223 | 222 | 222 | 3,000 |
1997/10/09 | 230 | 230 | 222 | 222 | 4,000 |
1997/10/08 | 215 | 217 | 215 | 217 | 2,000 |
1997/10/07 | 206 | 211 | 206 | 211 | 2,000 |
1997/10/06 | 200 | 200 | 195 | 199 | 24,000 |
1997/10/03 | 190 | 209 | 190 | 209 | 55,000 |
1997/10/01 | 270 | 270 | 250 | 250 | 7,000 |
1997/09/30 | 280 | 280 | 270 | 270 | 3,000 |
1997/09/29 | 300 | 300 | 300 | 300 | 1,000 |
1997/09/26 | 300 | 300 | 300 | 300 | 5,000 |
1997/09/25 | 300 | 300 | 300 | 300 | 4,000 |
1997/09/24 | 280 | 280 | 280 | 280 | 1,000 |
1997/09/19 | 285 | 285 | 285 | 285 | 1,000 |
1997/09/16 | 285 | 285 | 285 | 285 | 1,000 |
1997/09/12 | 280 | 286 | 280 | 286 | 2,000 |
1997/09/11 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/09 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/08 | 301 | 301 | 300 | 300 | 8,000 |
1997/09/05 | 301 | 301 | 301 | 301 | 1,000 |
1997/09/04 | 300 | 300 | 300 | 300 | 4,000 |
1997/09/01 | 300 | 300 | 300 | 300 | 1,000 |
1997/08/29 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/28 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/27 | 301 | 301 | 300 | 300 | 2,000 |
1997/08/26 | 305 | 305 | 301 | 301 | 10,000 |
1997/08/25 | 305 | 305 | 304 | 304 | 8,000 |
1997/08/22 | 305 | 305 | 300 | 300 | 2,000 |
1997/08/21 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/20 | 306 | 306 | 305 | 305 | 8,000 |
1997/08/19 | 305 | 305 | 305 | 305 | 1,000 |
1997/08/18 | 305 | 305 | 302 | 302 | 5,000 |
1997/08/15 | 308 | 308 | 305 | 305 | 6,000 |
1997/08/14 | 300 | 305 | 300 | 303 | 7,000 |
1997/08/13 | 305 | 305 | 299 | 300 | 11,000 |
1997/08/12 | 310 | 310 | 300 | 300 | 23,000 |
1997/08/11 | 310 | 310 | 310 | 310 | 1,000 |
1997/08/08 | 305 | 306 | 304 | 306 | 11,000 |
1997/08/07 | 310 | 310 | 305 | 305 | 3,000 |
1997/08/06 | 324 | 324 | 324 | 324 | 1,000 |
1997/08/05 | 320 | 328 | 320 | 328 | 4,000 |
1997/08/04 | 303 | 310 | 303 | 310 | 174,000 |
1997/08/01 | 330 | 330 | 308 | 308 | 7,000 |
1997/07/30 | 335 | 335 | 332 | 332 | 3,000 |
1997/07/29 | 340 | 340 | 339 | 339 | 3,000 |
1997/07/28 | 350 | 350 | 350 | 350 | 2,000 |
1997/07/25 | 350 | 350 | 350 | 350 | 1,000 |
1997/07/23 | 330 | 330 | 330 | 330 | 1,000 |
1997/07/22 | 331 | 331 | 331 | 331 | 1,000 |
1997/07/18 | 330 | 332 | 330 | 331 | 6,000 |
1997/07/17 | 341 | 341 | 330 | 330 | 10,000 |
1997/07/16 | 347 | 347 | 345 | 345 | 16,000 |
1997/07/14 | 350 | 350 | 349 | 349 | 2,000 |
1997/07/11 | 357 | 357 | 357 | 357 | 7,000 |
1997/07/10 | 346 | 355 | 346 | 355 | 7,000 |
1997/07/09 | 350 | 350 | 345 | 345 | 8,000 |
1997/07/07 | 350 | 350 | 340 | 340 | 5,000 |
1997/07/04 | 360 | 360 | 360 | 360 | 3,000 |
1997/07/03 | 360 | 360 | 360 | 360 | 2,000 |
1997/07/01 | 380 | 390 | 380 | 384 | 5,000 |
1997/06/30 | 365 | 365 | 365 | 365 | 3,000 |
1997/06/27 | 375 | 375 | 360 | 360 | 11,000 |
1997/06/26 | 370 | 370 | 370 | 370 | 2,000 |
1997/06/25 | 385 | 385 | 385 | 385 | 4,000 |
1997/06/24 | 380 | 380 | 370 | 370 | 4,000 |
1997/06/20 | 389 | 390 | 389 | 390 | 6,000 |
1997/06/17 | 375 | 390 | 371 | 390 | 8,000 |
1997/06/13 | 370 | 370 | 370 | 370 | 2,000 |
1997/06/12 | 375 | 385 | 375 | 385 | 2,000 |
1997/06/11 | 360 | 360 | 360 | 360 | 1,000 |
1997/06/10 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/09 | 367 | 374 | 367 | 374 | 4,000 |
1997/06/04 | 379 | 379 | 367 | 367 | 4,000 |
1997/06/03 | 371 | 371 | 370 | 371 | 6,000 |
1997/06/02 | 370 | 371 | 365 | 371 | 6,000 |
1997/05/30 | 355 | 355 | 355 | 355 | 1,000 |
1997/05/29 | 361 | 361 | 360 | 360 | 10,000 |
1997/05/28 | 361 | 365 | 361 | 365 | 2,000 |
1997/05/27 | 371 | 376 | 370 | 370 | 4,000 |
1997/05/26 | 390 | 390 | 370 | 370 | 3,000 |
1997/05/23 | 399 | 399 | 386 | 386 | 3,000 |
1997/05/22 | 383 | 390 | 382 | 390 | 12,000 |
1997/05/21 | 405 | 406 | 398 | 398 | 15,000 |
1997/05/20 | 420 | 422 | 405 | 410 | 36,000 |
1997/05/19 | 400 | 412 | 400 | 405 | 31,000 |
1997/05/16 | 385 | 398 | 385 | 397 | 33,000 |
1997/05/15 | 370 | 376 | 365 | 370 | 21,000 |
1997/05/14 | 342 | 352 | 342 | 352 | 21,000 |
1997/05/13 | 331 | 331 | 331 | 331 | 3,000 |
1997/05/12 | 340 | 340 | 336 | 336 | 4,000 |
1997/05/09 | 337 | 340 | 337 | 340 | 9,000 |
1997/05/07 | 350 | 350 | 335 | 335 | 10,000 |
1997/05/06 | 354 | 354 | 350 | 350 | 5,000 |
1997/05/02 | 338 | 348 | 338 | 348 | 3,000 |
1997/05/01 | 338 | 348 | 337 | 337 | 11,000 |
1997/04/30 | 337 | 337 | 337 | 337 | 1,000 |
1997/04/28 | 348 | 349 | 348 | 349 | 5,000 |
1997/04/25 | 350 | 350 | 350 | 350 | 6,000 |
1997/04/24 | 330 | 330 | 330 | 330 | 1,000 |
1997/04/23 | 341 | 341 | 340 | 340 | 3,000 |
1997/04/22 | 351 | 351 | 351 | 351 | 4,000 |
1997/04/21 | 350 | 361 | 350 | 351 | 13,000 |
1997/04/18 | 340 | 350 | 339 | 350 | 10,000 |
1997/04/16 | 292 | 300 | 292 | 300 | 10,000 |
1997/04/15 | 260 | 280 | 260 | 280 | 10,000 |
1997/04/14 | 271 | 273 | 260 | 260 | 41,000 |
1997/04/11 | 270 | 271 | 270 | 271 | 2,000 |
1997/04/10 | 300 | 300 | 270 | 271 | 25,000 |
1997/04/09 | 315 | 315 | 302 | 302 | 16,000 |
1997/04/08 | 315 | 315 | 300 | 300 | 14,000 |
1997/04/07 | 331 | 331 | 320 | 320 | 11,000 |
1997/04/04 | 340 | 340 | 340 | 340 | 1,000 |
1997/04/03 | 350 | 350 | 340 | 340 | 3,000 |
1997/04/02 | 340 | 345 | 340 | 345 | 4,000 |
1997/04/01 | 350 | 350 | 340 | 340 | 9,000 |
1997/03/31 | 352 | 352 | 350 | 350 | 13,000 |
1997/03/28 | 360 | 360 | 352 | 352 | 5,000 |
1997/03/27 | 361 | 361 | 360 | 360 | 6,000 |
1997/03/26 | 355 | 355 | 350 | 351 | 13,000 |
1997/03/25 | 376 | 376 | 356 | 356 | 11,000 |
1997/03/21 | 360 | 365 | 351 | 365 | 15,000 |
1997/03/19 | 369 | 369 | 360 | 365 | 15,000 |
1997/03/18 | 370 | 370 | 370 | 370 | 3,000 |
1997/03/17 | 370 | 370 | 369 | 369 | 5,000 |
1997/03/14 | 371 | 371 | 369 | 369 | 6,000 |
1997/03/13 | 371 | 371 | 371 | 371 | 1,000 |
1997/03/12 | 372 | 372 | 370 | 370 | 2,000 |
1997/03/11 | 374 | 380 | 369 | 379 | 8,000 |
1997/03/07 | 369 | 374 | 369 | 374 | 10,000 |
1997/03/06 | 369 | 370 | 361 | 369 | 18,000 |
1997/03/05 | 380 | 387 | 370 | 370 | 16,000 |
1997/03/04 | 370 | 380 | 370 | 380 | 15,000 |
1997/03/03 | 380 | 380 | 370 | 370 | 17,000 |
1997/02/28 | 390 | 390 | 376 | 380 | 27,000 |
1997/02/27 | 375 | 390 | 375 | 389 | 29,000 |
1997/02/26 | 372 | 375 | 370 | 375 | 38,000 |
1997/02/25 | 370 | 370 | 357 | 357 | 109,000 |
1997/02/24 | 380 | 390 | 380 | 380 | 12,000 |
1997/02/21 | 391 | 391 | 370 | 370 | 26,000 |
1997/02/20 | 385 | 391 | 385 | 391 | 11,000 |
1997/02/19 | 397 | 397 | 388 | 390 | 35,000 |
1997/02/18 | 375 | 393 | 375 | 393 | 36,000 |
1997/02/17 | 389 | 390 | 360 | 360 | 49,000 |
1997/02/14 | 404 | 404 | 380 | 385 | 67,000 |
1997/02/13 | 357 | 404 | 357 | 399 | 213,000 |
1997/02/12 | 320 | 360 | 320 | 340 | 847,000 |
1997/02/10 | 320 | 320 | 320 | 320 | 111,000 |
1997/02/07 | 400 | 400 | 400 | 400 | 30,000 |
1997/02/05 | 555 | 555 | 550 | 550 | 3,000 |
1997/02/03 | 574 | 575 | 574 | 574 | 39,000 |
1997/01/31 | 599 | 599 | 584 | 584 | 23,000 |
1997/01/29 | 608 | 613 | 608 | 613 | 24,000 |
1997/01/28 | 628 | 628 | 628 | 628 | 20,000 |
1997/01/27 | 620 | 620 | 620 | 620 | 1,000 |
1997/01/24 | 644 | 644 | 620 | 620 | 28,000 |
1997/01/23 | 630 | 630 | 610 | 628 | 21,000 |
1997/01/22 | 640 | 640 | 630 | 630 | 40,000 |
1997/01/21 | 650 | 650 | 630 | 640 | 39,000 |
1997/01/20 | 659 | 675 | 655 | 664 | 180,000 |
1997/01/17 | 599 | 660 | 599 | 660 | 74,000 |
1997/01/16 | 483 | 561 | 483 | 560 | 32,000 |
1997/01/14 | 481 | 481 | 481 | 481 | 6,000 |
1997/01/13 | 473 | 480 | 462 | 480 | 36,000 |
1997/01/10 | 490 | 490 | 470 | 470 | 42,000 |
1997/01/09 | 495 | 510 | 490 | 490 | 31,000 |
1997/01/08 | 499 | 499 | 490 | 490 | 24,000 |
1997/01/07 | 500 | 510 | 492 | 500 | 29,000 |
1997/01/06 | 491 | 493 | 490 | 490 | 3,000 |