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 |
---|---|---|---|---|---|
2002/12/30 | 116 | 116 | 116 | 116 | 2,000 |
2002/12/27 | 112 | 117 | 112 | 117 | 9,000 |
2002/12/26 | 110 | 111 | 109 | 111 | 5,000 |
2002/12/25 | 106 | 109 | 101 | 109 | 26,000 |
2002/12/24 | 99 | 104 | 99 | 102 | 28,000 |
2002/12/20 | 104 | 105 | 97 | 97 | 45,000 |
2002/12/19 | 113 | 114 | 95 | 101 | 39,000 |
2002/12/18 | 116 | 123 | 116 | 122 | 12,000 |
2002/12/17 | 123 | 129 | 120 | 126 | 14,000 |
2002/12/16 | 125 | 125 | 124 | 124 | 5,000 |
2002/12/13 | 131 | 131 | 125 | 125 | 3,000 |
2002/12/06 | 131 | 131 | 131 | 131 | 1,000 |
2002/12/05 | 128 | 131 | 127 | 131 | 4,000 |
2002/12/02 | 133 | 133 | 128 | 132 | 3,000 |
2002/11/29 | 133 | 133 | 133 | 133 | 3,000 |
2002/11/28 | 125 | 133 | 125 | 133 | 8,000 |
2002/11/27 | 124 | 124 | 124 | 124 | 2,000 |
2002/11/26 | 126 | 126 | 123 | 123 | 2,000 |
2002/11/25 | 126 | 126 | 125 | 125 | 14,000 |
2002/11/22 | 125 | 127 | 117 | 123 | 17,000 |
2002/11/21 | 127 | 130 | 123 | 130 | 12,000 |
2002/11/20 | 130 | 130 | 130 | 130 | 2,000 |
2002/11/13 | 117 | 132 | 117 | 132 | 3,000 |
2002/11/11 | 130 | 133 | 130 | 133 | 6,000 |
2002/11/08 | 134 | 134 | 134 | 134 | 2,000 |
2002/11/07 | 130 | 134 | 130 | 134 | 21,000 |
2002/11/06 | 130 | 130 | 130 | 130 | 2,000 |
2002/11/05 | 125 | 130 | 125 | 130 | 7,000 |
2002/11/01 | 130 | 131 | 130 | 130 | 8,000 |
2002/10/31 | 132 | 132 | 132 | 132 | 3,000 |
2002/10/30 | 133 | 136 | 133 | 136 | 4,000 |
2002/10/25 | 141 | 141 | 141 | 141 | 9,000 |
2002/10/24 | 134 | 138 | 134 | 138 | 5,000 |
2002/10/23 | 132 | 132 | 132 | 132 | 14,000 |
2002/10/22 | 132 | 132 | 130 | 130 | 9,000 |
2002/10/21 | 134 | 134 | 132 | 132 | 6,000 |
2002/10/18 | 136 | 136 | 133 | 133 | 3,000 |
2002/10/17 | 136 | 136 | 131 | 133 | 5,000 |
2002/10/16 | 137 | 137 | 136 | 136 | 3,000 |
2002/10/15 | 136 | 136 | 136 | 136 | 1,000 |
2002/10/11 | 136 | 136 | 136 | 136 | 4,000 |
2002/10/10 | 130 | 136 | 130 | 136 | 6,000 |
2002/10/09 | 135 | 135 | 130 | 130 | 8,000 |
2002/10/08 | 135 | 140 | 135 | 140 | 2,000 |
2002/10/04 | 140 | 140 | 137 | 140 | 4,000 |
2002/10/03 | 140 | 140 | 140 | 140 | 9,000 |
2002/10/02 | 142 | 142 | 142 | 142 | 6,000 |
2002/10/01 | 146 | 146 | 146 | 146 | 9,000 |
2002/09/25 | 147 | 147 | 147 | 147 | 10,000 |
2002/09/24 | 144 | 145 | 140 | 145 | 17,000 |
2002/09/20 | 144 | 144 | 144 | 144 | 6,000 |
2002/09/19 | 143 | 144 | 143 | 144 | 2,000 |
2002/09/18 | 143 | 143 | 143 | 143 | 4,000 |
2002/09/17 | 144 | 144 | 143 | 143 | 3,000 |
2002/09/13 | 145 | 145 | 144 | 144 | 4,000 |
2002/09/12 | 144 | 144 | 144 | 144 | 2,000 |
2002/09/11 | 143 | 143 | 143 | 143 | 2,000 |
2002/09/10 | 143 | 143 | 143 | 143 | 1,000 |
2002/09/09 | 143 | 143 | 143 | 143 | 5,000 |
2002/09/06 | 143 | 143 | 143 | 143 | 1,000 |
2002/09/05 | 150 | 150 | 150 | 150 | 1,000 |
2002/09/04 | 145 | 151 | 145 | 150 | 15,000 |
2002/09/03 | 145 | 145 | 145 | 145 | 1,000 |
2002/09/02 | 153 | 153 | 145 | 145 | 11,000 |
2002/08/30 | 153 | 153 | 153 | 153 | 1,000 |
2002/08/29 | 153 | 153 | 153 | 153 | 1,000 |
2002/08/28 | 155 | 155 | 155 | 155 | 2,000 |
2002/08/27 | 155 | 155 | 155 | 155 | 5,000 |
2002/08/26 | 155 | 156 | 155 | 156 | 3,000 |
2002/08/23 | 158 | 159 | 158 | 159 | 17,000 |
2002/08/22 | 155 | 157 | 155 | 157 | 3,000 |
2002/08/21 | 155 | 155 | 155 | 155 | 1,000 |
2002/08/20 | 157 | 157 | 153 | 153 | 6,000 |
2002/08/19 | 156 | 156 | 156 | 156 | 1,000 |
2002/08/16 | 161 | 161 | 155 | 156 | 6,000 |
2002/08/15 | 160 | 160 | 160 | 160 | 1,000 |
2002/08/13 | 160 | 160 | 160 | 160 | 1,000 |
2002/08/12 | 161 | 161 | 160 | 160 | 4,000 |
2002/08/09 | 160 | 160 | 160 | 160 | 3,000 |
2002/08/08 | 160 | 160 | 153 | 157 | 11,000 |
2002/08/07 | 160 | 160 | 160 | 160 | 3,000 |
2002/08/06 | 167 | 167 | 155 | 155 | 12,000 |
2002/08/05 | 166 | 166 | 166 | 166 | 1,000 |
2002/08/02 | 169 | 169 | 169 | 169 | 2,000 |
2002/08/01 | 169 | 169 | 169 | 169 | 8,000 |
2002/07/31 | 171 | 171 | 170 | 170 | 3,000 |
2002/07/30 | 173 | 173 | 170 | 170 | 7,000 |
2002/07/29 | 172 | 172 | 172 | 172 | 1,000 |
2002/07/26 | 173 | 173 | 173 | 173 | 2,000 |
2002/07/25 | 181 | 181 | 176 | 176 | 13,000 |
2002/07/24 | 171 | 172 | 171 | 172 | 3,000 |
2002/07/23 | 171 | 171 | 170 | 170 | 2,000 |
2002/07/22 | 170 | 170 | 170 | 170 | 5,000 |
2002/07/19 | 170 | 170 | 170 | 170 | 1,000 |
2002/07/18 | 171 | 171 | 171 | 171 | 2,000 |
2002/07/17 | 171 | 172 | 171 | 172 | 4,000 |
2002/07/16 | 173 | 173 | 172 | 172 | 3,000 |
2002/07/15 | 172 | 173 | 172 | 172 | 4,000 |
2002/07/12 | 172 | 172 | 172 | 172 | 1,000 |
2002/07/11 | 174 | 174 | 174 | 174 | 1,000 |
2002/07/10 | 174 | 175 | 174 | 174 | 6,000 |
2002/07/09 | 175 | 175 | 173 | 173 | 3,000 |
2002/07/08 | 175 | 175 | 175 | 175 | 3,000 |
2002/07/05 | 173 | 177 | 173 | 177 | 5,000 |
2002/07/04 | 174 | 175 | 172 | 172 | 22,000 |
2002/07/03 | 172 | 172 | 172 | 172 | 8,000 |
2002/07/01 | 173 | 173 | 173 | 173 | 1,000 |
2002/06/28 | 172 | 173 | 172 | 173 | 9,000 |
2002/06/27 | 168 | 172 | 168 | 172 | 3,000 |
2002/06/26 | 171 | 171 | 169 | 169 | 7,000 |
2002/06/25 | 177 | 177 | 175 | 175 | 8,000 |
2002/06/24 | 180 | 180 | 177 | 177 | 3,000 |
2002/06/21 | 176 | 180 | 176 | 180 | 5,000 |
2002/06/20 | 184 | 184 | 170 | 175 | 40,000 |
2002/06/19 | 187 | 187 | 186 | 186 | 2,000 |
2002/06/18 | 186 | 190 | 186 | 190 | 4,000 |
2002/06/17 | 186 | 187 | 185 | 186 | 8,000 |
2002/06/14 | 186 | 187 | 186 | 187 | 4,000 |
2002/06/13 | 194 | 194 | 191 | 191 | 3,000 |
2002/06/12 | 198 | 201 | 198 | 200 | 27,000 |
2002/06/11 | 184 | 200 | 184 | 200 | 42,000 |
2002/06/10 | 180 | 195 | 180 | 195 | 22,000 |
2002/06/07 | 199 | 200 | 190 | 190 | 4,000 |
2002/06/06 | 199 | 199 | 199 | 199 | 1,000 |
2002/06/05 | 195 | 201 | 192 | 200 | 26,000 |
2002/06/04 | 188 | 197 | 188 | 197 | 19,000 |
2002/06/03 | 189 | 191 | 189 | 190 | 12,000 |
2002/05/31 | 194 | 200 | 194 | 200 | 11,000 |
2002/05/30 | 199 | 199 | 193 | 193 | 11,000 |
2002/05/29 | 186 | 210 | 186 | 205 | 49,000 |
2002/05/28 | 179 | 183 | 179 | 182 | 10,000 |
2002/05/24 | 189 | 189 | 188 | 188 | 9,000 |
2002/05/23 | 178 | 180 | 178 | 180 | 5,000 |
2002/05/22 | 177 | 177 | 177 | 177 | 6,000 |
2002/05/21 | 179 | 179 | 175 | 175 | 5,000 |
2002/05/20 | 173 | 177 | 173 | 177 | 9,000 |
2002/05/17 | 180 | 180 | 180 | 180 | 6,000 |
2002/05/15 | 180 | 180 | 178 | 180 | 24,000 |
2002/05/14 | 180 | 180 | 180 | 180 | 4,000 |
2002/05/13 | 180 | 180 | 180 | 180 | 3,000 |
2002/05/10 | 183 | 183 | 183 | 183 | 3,000 |
2002/05/09 | 182 | 183 | 182 | 183 | 4,000 |
2002/05/08 | 182 | 182 | 182 | 182 | 1,000 |
2002/05/07 | 180 | 180 | 180 | 180 | 1,000 |
2002/05/02 | 185 | 185 | 182 | 182 | 5,000 |
2002/05/01 | 187 | 187 | 187 | 187 | 1,000 |
2002/04/25 | 188 | 188 | 188 | 188 | 8,000 |
2002/04/24 | 185 | 185 | 182 | 183 | 11,000 |
2002/04/22 | 186 | 188 | 185 | 185 | 5,000 |
2002/04/19 | 187 | 187 | 187 | 187 | 2,000 |
2002/04/18 | 187 | 187 | 187 | 187 | 3,000 |
2002/04/17 | 188 | 188 | 188 | 188 | 7,000 |
2002/04/16 | 183 | 186 | 183 | 186 | 6,000 |
2002/04/15 | 187 | 187 | 187 | 187 | 2,000 |
2002/04/12 | 189 | 189 | 188 | 188 | 8,000 |
2002/04/10 | 188 | 188 | 188 | 188 | 4,000 |
2002/04/09 | 188 | 190 | 188 | 188 | 16,000 |
2002/04/05 | 194 | 200 | 194 | 200 | 5,000 |
2002/04/04 | 194 | 194 | 192 | 192 | 11,000 |
2002/04/03 | 192 | 192 | 192 | 192 | 1,000 |
2002/04/01 | 195 | 195 | 195 | 195 | 1,000 |
2002/03/29 | 198 | 200 | 192 | 200 | 4,000 |
2002/03/27 | 200 | 201 | 196 | 196 | 5,000 |
2002/03/26 | 202 | 202 | 200 | 200 | 4,000 |
2002/03/25 | 209 | 210 | 208 | 208 | 19,000 |
2002/03/22 | 208 | 208 | 204 | 204 | 2,000 |
2002/03/20 | 202 | 209 | 202 | 209 | 8,000 |
2002/03/19 | 202 | 210 | 202 | 210 | 10,000 |
2002/03/18 | 202 | 203 | 202 | 203 | 4,000 |
2002/03/15 | 201 | 202 | 201 | 202 | 3,000 |
2002/03/14 | 205 | 205 | 205 | 205 | 3,000 |
2002/03/13 | 203 | 205 | 202 | 205 | 7,000 |
2002/03/12 | 200 | 200 | 200 | 200 | 1,000 |
2002/03/11 | 200 | 203 | 200 | 200 | 5,000 |
2002/03/08 | 203 | 203 | 200 | 200 | 7,000 |
2002/03/07 | 205 | 205 | 195 | 203 | 27,000 |
2002/03/06 | 210 | 210 | 202 | 202 | 30,000 |
2002/03/05 | 215 | 219 | 215 | 219 | 7,000 |
2002/03/04 | 205 | 215 | 205 | 210 | 8,000 |
2002/03/01 | 203 | 203 | 203 | 203 | 1,000 |
2002/02/28 | 203 | 204 | 201 | 201 | 24,000 |
2002/02/27 | 201 | 204 | 201 | 204 | 5,000 |
2002/02/26 | 203 | 205 | 203 | 205 | 3,000 |
2002/02/25 | 204 | 204 | 203 | 203 | 8,000 |
2002/02/22 | 203 | 203 | 198 | 198 | 5,000 |
2002/02/21 | 200 | 207 | 200 | 205 | 4,000 |
2002/02/20 | 202 | 202 | 200 | 200 | 9,000 |
2002/02/19 | 209 | 209 | 205 | 205 | 7,000 |
2002/02/18 | 207 | 214 | 207 | 214 | 10,000 |
2002/02/15 | 201 | 202 | 201 | 202 | 4,000 |
2002/02/14 | 201 | 202 | 201 | 202 | 10,000 |
2002/02/13 | 201 | 201 | 201 | 201 | 3,000 |
2002/02/07 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/06 | 200 | 200 | 200 | 200 | 10,000 |
2002/02/05 | 200 | 200 | 200 | 200 | 3,000 |
2002/02/04 | 203 | 203 | 203 | 203 | 6,000 |
2002/02/01 | 200 | 205 | 200 | 205 | 4,000 |
2002/01/31 | 201 | 201 | 201 | 201 | 2,000 |
2002/01/28 | 212 | 212 | 212 | 212 | 1,000 |
2002/01/25 | 215 | 215 | 212 | 212 | 17,000 |
2002/01/23 | 203 | 203 | 203 | 203 | 4,000 |
2002/01/22 | 202 | 205 | 202 | 204 | 6,000 |
2002/01/21 | 209 | 209 | 209 | 209 | 5,000 |
2002/01/18 | 209 | 209 | 209 | 209 | 2,000 |
2002/01/17 | 210 | 210 | 209 | 209 | 5,000 |
2002/01/16 | 210 | 210 | 210 | 210 | 5,000 |
2002/01/15 | 212 | 212 | 210 | 210 | 3,000 |
2002/01/11 | 212 | 212 | 212 | 212 | 1,000 |
2002/01/07 | 210 | 211 | 210 | 211 | 4,000 |
2002/01/04 | 210 | 210 | 210 | 210 | 2,000 |