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 |
---|---|---|---|---|---|
2001/12/28 | 210 | 210 | 210 | 210 | 2,000 |
2001/12/27 | 215 | 215 | 210 | 210 | 3,000 |
2001/12/26 | 220 | 220 | 215 | 215 | 6,000 |
2001/12/25 | 225 | 225 | 215 | 220 | 16,000 |
2001/12/21 | 221 | 221 | 220 | 220 | 2,000 |
2001/12/20 | 220 | 221 | 220 | 221 | 7,000 |
2001/12/19 | 211 | 211 | 210 | 211 | 5,000 |
2001/12/18 | 220 | 220 | 220 | 220 | 1,000 |
2001/12/17 | 208 | 210 | 208 | 210 | 7,000 |
2001/12/14 | 211 | 213 | 210 | 210 | 10,000 |
2001/12/13 | 207 | 210 | 207 | 210 | 4,000 |
2001/12/12 | 210 | 215 | 207 | 207 | 6,000 |
2001/12/11 | 210 | 210 | 210 | 210 | 6,000 |
2001/12/10 | 210 | 215 | 210 | 215 | 4,000 |
2001/12/07 | 215 | 215 | 210 | 210 | 5,000 |
2001/12/06 | 221 | 221 | 220 | 220 | 10,000 |
2001/12/05 | 221 | 221 | 220 | 220 | 8,000 |
2001/12/04 | 230 | 230 | 221 | 225 | 8,000 |
2001/12/03 | 236 | 236 | 235 | 235 | 5,000 |
2001/11/30 | 239 | 239 | 230 | 239 | 9,000 |
2001/11/29 | 244 | 244 | 240 | 240 | 12,000 |
2001/11/28 | 245 | 245 | 245 | 245 | 2,000 |
2001/11/27 | 250 | 250 | 245 | 245 | 12,000 |
2001/11/26 | 260 | 260 | 260 | 260 | 5,000 |
2001/11/22 | 258 | 258 | 245 | 245 | 13,000 |
2001/11/21 | 243 | 255 | 243 | 245 | 13,000 |
2001/11/20 | 270 | 270 | 242 | 242 | 42,000 |
2001/11/19 | 256 | 265 | 256 | 265 | 14,000 |
2001/11/16 | 255 | 258 | 252 | 256 | 15,000 |
2001/11/15 | 247 | 252 | 246 | 252 | 29,000 |
2001/11/14 | 244 | 247 | 244 | 247 | 30,000 |
2001/11/13 | 232 | 232 | 231 | 232 | 3,000 |
2001/11/12 | 225 | 230 | 225 | 225 | 4,000 |
2001/11/09 | 235 | 235 | 222 | 223 | 14,000 |
2001/11/08 | 235 | 235 | 224 | 229 | 11,000 |
2001/11/07 | 244 | 247 | 230 | 230 | 64,000 |
2001/11/06 | 230 | 239 | 230 | 239 | 15,000 |
2001/11/05 | 221 | 221 | 221 | 221 | 1,000 |
2001/11/02 | 223 | 226 | 216 | 222 | 15,000 |
2001/11/01 | 206 | 220 | 205 | 220 | 15,000 |
2001/10/31 | 204 | 210 | 204 | 210 | 7,000 |
2001/10/30 | 203 | 203 | 202 | 203 | 12,000 |
2001/10/29 | 232 | 232 | 218 | 218 | 16,000 |
2001/10/26 | 232 | 239 | 232 | 239 | 19,000 |
2001/10/25 | 225 | 230 | 224 | 230 | 15,000 |
2001/10/24 | 210 | 215 | 210 | 215 | 5,000 |
2001/10/23 | 201 | 205 | 201 | 205 | 4,000 |
2001/10/22 | 201 | 201 | 200 | 200 | 6,000 |
2001/10/18 | 209 | 209 | 209 | 209 | 1,000 |
2001/10/17 | 210 | 210 | 210 | 210 | 3,000 |
2001/10/16 | 210 | 215 | 210 | 215 | 3,000 |
2001/10/15 | 200 | 210 | 200 | 210 | 7,000 |
2001/10/12 | 200 | 202 | 200 | 202 | 9,000 |
2001/10/11 | 201 | 220 | 191 | 191 | 6,000 |
2001/10/10 | 202 | 203 | 201 | 203 | 6,000 |
2001/10/09 | 203 | 203 | 203 | 203 | 2,000 |
2001/10/05 | 203 | 210 | 203 | 210 | 3,000 |
2001/10/04 | 203 | 203 | 203 | 203 | 3,000 |
2001/10/03 | 215 | 215 | 206 | 206 | 3,000 |
2001/10/02 | 195 | 210 | 195 | 210 | 13,000 |
2001/10/01 | 200 | 200 | 200 | 200 | 1,000 |
2001/09/28 | 201 | 201 | 200 | 200 | 13,000 |
2001/09/26 | 200 | 209 | 200 | 209 | 2,000 |
2001/09/25 | 230 | 230 | 200 | 200 | 11,000 |
2001/09/21 | 191 | 200 | 191 | 200 | 4,000 |
2001/09/20 | 191 | 191 | 190 | 190 | 4,000 |
2001/09/19 | 191 | 191 | 190 | 190 | 2,000 |
2001/09/18 | 191 | 191 | 191 | 191 | 1,000 |
2001/09/17 | 190 | 190 | 190 | 190 | 1,000 |
2001/09/14 | 205 | 205 | 200 | 200 | 2,000 |
2001/09/13 | 181 | 200 | 180 | 200 | 18,000 |
2001/09/12 | 185 | 185 | 180 | 180 | 15,000 |
2001/09/11 | 212 | 212 | 212 | 212 | 2,000 |
2001/09/10 | 212 | 212 | 212 | 212 | 1,000 |
2001/09/07 | 220 | 220 | 212 | 212 | 23,000 |
2001/09/06 | 220 | 220 | 215 | 215 | 15,000 |
2001/09/05 | 224 | 224 | 220 | 220 | 7,000 |
2001/09/04 | 221 | 224 | 220 | 224 | 24,000 |
2001/09/03 | 222 | 224 | 222 | 224 | 6,000 |
2001/08/31 | 221 | 222 | 220 | 220 | 9,000 |
2001/08/30 | 221 | 221 | 220 | 221 | 8,000 |
2001/08/29 | 224 | 224 | 221 | 221 | 2,000 |
2001/08/28 | 235 | 249 | 235 | 249 | 37,000 |
2001/08/27 | 258 | 258 | 235 | 235 | 13,000 |
2001/08/24 | 259 | 259 | 258 | 258 | 10,000 |
2001/08/23 | 233 | 240 | 229 | 240 | 11,000 |
2001/08/22 | 250 | 250 | 211 | 211 | 13,000 |
2001/08/21 | 255 | 255 | 255 | 255 | 1,000 |
2001/08/20 | 261 | 283 | 260 | 270 | 14,000 |
2001/08/17 | 240 | 260 | 240 | 260 | 7,000 |
2001/08/16 | 226 | 230 | 225 | 230 | 15,000 |
2001/08/15 | 218 | 218 | 216 | 216 | 3,000 |
2001/08/14 | 214 | 215 | 214 | 215 | 4,000 |
2001/08/13 | 214 | 214 | 213 | 213 | 4,000 |
2001/08/10 | 214 | 214 | 212 | 212 | 11,000 |
2001/08/09 | 222 | 222 | 212 | 212 | 6,000 |
2001/08/08 | 222 | 222 | 222 | 222 | 1,000 |
2001/08/06 | 220 | 220 | 220 | 220 | 2,000 |
2001/07/30 | 220 | 220 | 220 | 220 | 1,000 |
2001/07/26 | 227 | 227 | 220 | 220 | 12,000 |
2001/07/25 | 230 | 230 | 227 | 227 | 29,000 |
2001/07/24 | 210 | 210 | 210 | 210 | 5,000 |
2001/07/23 | 215 | 215 | 215 | 215 | 5,000 |
2001/07/19 | 214 | 214 | 210 | 211 | 4,000 |
2001/07/18 | 215 | 216 | 215 | 215 | 4,000 |
2001/07/17 | 208 | 208 | 208 | 208 | 4,000 |
2001/07/16 | 208 | 208 | 208 | 208 | 5,000 |
2001/07/13 | 205 | 206 | 205 | 206 | 11,000 |
2001/07/12 | 220 | 223 | 220 | 223 | 2,000 |
2001/07/11 | 210 | 218 | 210 | 218 | 9,000 |
2001/07/10 | 209 | 211 | 205 | 210 | 12,000 |
2001/07/09 | 229 | 229 | 205 | 205 | 8,000 |
2001/07/06 | 230 | 231 | 230 | 230 | 8,000 |
2001/07/05 | 230 | 230 | 230 | 230 | 2,000 |
2001/07/03 | 236 | 236 | 236 | 236 | 2,000 |
2001/07/02 | 230 | 230 | 230 | 230 | 1,000 |
2001/06/29 | 238 | 240 | 238 | 240 | 14,000 |
2001/06/28 | 240 | 240 | 240 | 240 | 5,000 |
2001/06/25 | 241 | 242 | 241 | 242 | 5,000 |
2001/06/22 | 229 | 229 | 229 | 229 | 1,000 |
2001/06/21 | 236 | 236 | 235 | 235 | 2,000 |
2001/06/20 | 228 | 228 | 228 | 228 | 1,000 |
2001/06/19 | 240 | 243 | 223 | 223 | 5,000 |
2001/06/18 | 247 | 247 | 237 | 237 | 2,000 |
2001/06/15 | 230 | 240 | 230 | 240 | 9,000 |
2001/06/14 | 238 | 238 | 225 | 230 | 22,000 |
2001/06/13 | 255 | 255 | 240 | 240 | 5,000 |
2001/06/12 | 257 | 257 | 255 | 255 | 2,000 |
2001/06/11 | 270 | 270 | 257 | 257 | 3,000 |
2001/06/08 | 260 | 267 | 255 | 267 | 4,000 |
2001/06/07 | 254 | 254 | 254 | 254 | 1,000 |
2001/06/06 | 270 | 270 | 265 | 270 | 3,000 |
2001/06/05 | 238 | 275 | 238 | 275 | 11,000 |
2001/06/04 | 263 | 270 | 260 | 260 | 11,000 |
2001/06/01 | 282 | 282 | 260 | 260 | 24,000 |
2001/05/31 | 286 | 286 | 280 | 285 | 15,000 |
2001/05/30 | 297 | 297 | 290 | 290 | 8,000 |
2001/05/29 | 285 | 297 | 285 | 297 | 14,000 |
2001/05/28 | 303 | 303 | 300 | 300 | 4,000 |
2001/05/25 | 318 | 318 | 304 | 304 | 6,000 |
2001/05/24 | 303 | 307 | 302 | 307 | 11,000 |
2001/05/23 | 303 | 308 | 302 | 308 | 11,000 |
2001/05/22 | 307 | 307 | 302 | 303 | 10,000 |
2001/05/21 | 305 | 309 | 305 | 306 | 9,000 |
2001/05/18 | 304 | 310 | 303 | 303 | 15,000 |
2001/05/17 | 318 | 318 | 303 | 303 | 7,000 |
2001/05/16 | 303 | 303 | 302 | 302 | 16,000 |
2001/05/15 | 300 | 308 | 298 | 302 | 33,000 |
2001/05/14 | 301 | 309 | 301 | 304 | 9,000 |
2001/05/11 | 306 | 312 | 306 | 310 | 9,000 |
2001/05/10 | 315 | 315 | 312 | 312 | 7,000 |
2001/05/09 | 310 | 324 | 310 | 315 | 26,000 |
2001/05/08 | 313 | 315 | 313 | 315 | 18,000 |
2001/05/07 | 335 | 335 | 311 | 313 | 20,000 |
2001/05/02 | 320 | 320 | 318 | 318 | 12,000 |
2001/05/01 | 349 | 349 | 328 | 330 | 9,000 |
2001/04/27 | 337 | 350 | 323 | 350 | 14,000 |
2001/04/26 | 322 | 338 | 320 | 338 | 11,000 |
2001/04/25 | 321 | 321 | 316 | 319 | 18,000 |
2001/04/24 | 322 | 322 | 319 | 319 | 3,000 |
2001/04/23 | 320 | 322 | 320 | 322 | 7,000 |
2001/04/20 | 328 | 328 | 316 | 317 | 10,000 |
2001/04/19 | 338 | 338 | 313 | 328 | 8,000 |
2001/04/18 | 320 | 340 | 320 | 340 | 7,000 |
2001/04/17 | 325 | 325 | 315 | 315 | 17,000 |
2001/04/16 | 344 | 344 | 329 | 329 | 16,000 |
2001/04/13 | 340 | 341 | 335 | 340 | 15,000 |
2001/04/12 | 340 | 359 | 340 | 350 | 32,000 |
2001/04/11 | 325 | 349 | 312 | 333 | 22,000 |
2001/04/10 | 310 | 313 | 300 | 310 | 56,000 |
2001/04/09 | 330 | 334 | 318 | 318 | 88,000 |
2001/04/06 | 389 | 389 | 340 | 345 | 82,000 |
2001/04/05 | 372 | 379 | 370 | 370 | 60,000 |
2001/04/04 | 399 | 400 | 372 | 377 | 72,000 |
2001/04/03 | 408 | 410 | 402 | 402 | 53,000 |
2001/04/02 | 439 | 439 | 406 | 420 | 25,000 |
2001/03/30 | 420 | 432 | 401 | 424 | 36,000 |
2001/03/29 | 405 | 410 | 402 | 410 | 21,000 |
2001/03/28 | 425 | 425 | 402 | 402 | 25,000 |
2001/03/27 | 440 | 440 | 410 | 415 | 23,000 |
2001/03/26 | 401 | 430 | 400 | 411 | 45,000 |
2001/03/23 | 401 | 406 | 397 | 401 | 49,000 |
2001/03/22 | 403 | 415 | 400 | 410 | 71,000 |
2001/03/21 | 410 | 410 | 401 | 408 | 60,000 |
2001/03/19 | 415 | 435 | 415 | 415 | 23,000 |
2001/03/16 | 419 | 435 | 410 | 425 | 98,000 |
2001/03/15 | 415 | 424 | 400 | 423 | 60,000 |
2001/03/14 | 421 | 455 | 421 | 435 | 41,000 |
2001/03/13 | 415 | 435 | 415 | 430 | 81,000 |
2001/03/12 | 450 | 450 | 433 | 435 | 61,000 |
2001/03/09 | 471 | 471 | 441 | 450 | 124,000 |
2001/03/08 | 405 | 475 | 404 | 461 | 445,000 |
2001/03/07 | 396 | 400 | 386 | 400 | 53,000 |
2001/03/06 | 398 | 398 | 371 | 398 | 116,000 |
2001/03/05 | 402 | 409 | 390 | 399 | 62,000 |
2001/03/02 | 406 | 410 | 380 | 407 | 155,000 |
2001/03/01 | 399 | 419 | 395 | 403 | 193,000 |
2001/02/28 | 380 | 389 | 342 | 389 | 257,000 |
2001/02/27 | 410 | 450 | 385 | 390 | 573,000 |
2001/02/26 | 338 | 383 | 337 | 383 | 467,000 |
2001/02/23 | 270 | 319 | 270 | 303 | 216,000 |
2001/02/22 | 215 | 295 | 215 | 295 | 81,000 |
2001/02/21 | 215 | 215 | 215 | 215 | 1,000 |
2001/02/20 | 203 | 215 | 203 | 215 | 8,000 |
2001/02/19 | 204 | 205 | 204 | 205 | 4,000 |
2001/02/16 | 204 | 215 | 204 | 215 | 3,000 |
2001/02/14 | 200 | 200 | 190 | 190 | 13,000 |
2001/02/13 | 195 | 204 | 195 | 204 | 11,000 |
2001/02/09 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/08 | 190 | 190 | 190 | 190 | 5,000 |
2001/02/05 | 189 | 189 | 189 | 189 | 1,000 |
2001/02/02 | 190 | 190 | 190 | 190 | 2,000 |
2001/02/01 | 190 | 190 | 189 | 189 | 2,000 |
2001/01/25 | 193 | 193 | 193 | 193 | 5,000 |
2001/01/23 | 191 | 191 | 191 | 191 | 3,000 |
2001/01/22 | 173 | 173 | 172 | 172 | 3,000 |
2001/01/19 | 171 | 171 | 171 | 171 | 3,000 |
2001/01/18 | 180 | 180 | 180 | 180 | 3,000 |
2001/01/17 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/16 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/12 | 194 | 194 | 190 | 190 | 5,000 |