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 |
---|---|---|---|---|---|
2004/12/30 | 157 | 157 | 157 | 157 | 9,000 |
2004/12/29 | 153 | 155 | 153 | 155 | 10,000 |
2004/12/28 | 155 | 155 | 153 | 153 | 3,000 |
2004/12/27 | 155 | 155 | 155 | 155 | 2,000 |
2004/12/24 | 156 | 156 | 155 | 155 | 8,000 |
2004/12/22 | 156 | 156 | 153 | 153 | 15,000 |
2004/12/21 | 156 | 156 | 156 | 156 | 4,000 |
2004/12/20 | 157 | 157 | 157 | 157 | 1,000 |
2004/12/16 | 156 | 156 | 155 | 155 | 8,000 |
2004/12/15 | 157 | 157 | 157 | 157 | 3,000 |
2004/12/14 | 155 | 156 | 155 | 156 | 2,000 |
2004/12/13 | 156 | 156 | 156 | 156 | 2,000 |
2004/12/08 | 155 | 155 | 155 | 155 | 1,000 |
2004/12/07 | 154 | 154 | 154 | 154 | 2,000 |
2004/12/06 | 158 | 159 | 158 | 159 | 2,000 |
2004/12/02 | 153 | 153 | 153 | 153 | 2,000 |
2004/12/01 | 151 | 151 | 151 | 151 | 5,000 |
2004/11/26 | 159 | 160 | 159 | 159 | 8,000 |
2004/11/25 | 159 | 159 | 154 | 154 | 18,000 |
2004/11/24 | 157 | 158 | 153 | 153 | 3,000 |
2004/11/22 | 157 | 157 | 157 | 157 | 1,000 |
2004/11/19 | 157 | 157 | 156 | 156 | 4,000 |
2004/11/17 | 158 | 158 | 158 | 158 | 3,000 |
2004/11/16 | 158 | 158 | 158 | 158 | 2,000 |
2004/11/15 | 156 | 156 | 156 | 156 | 5,000 |
2004/11/09 | 153 | 153 | 153 | 153 | 3,000 |
2004/11/08 | 157 | 157 | 157 | 157 | 2,000 |
2004/11/05 | 154 | 154 | 154 | 154 | 1,000 |
2004/11/04 | 155 | 155 | 152 | 152 | 5,000 |
2004/11/02 | 157 | 157 | 155 | 155 | 6,000 |
2004/11/01 | 157 | 157 | 157 | 157 | 1,000 |
2004/10/29 | 157 | 157 | 157 | 157 | 1,000 |
2004/10/28 | 157 | 157 | 157 | 157 | 10,000 |
2004/10/27 | 160 | 160 | 158 | 158 | 5,000 |
2004/10/26 | 161 | 161 | 158 | 158 | 7,000 |
2004/10/25 | 168 | 168 | 160 | 160 | 9,000 |
2004/10/22 | 164 | 164 | 158 | 158 | 6,000 |
2004/10/20 | 157 | 157 | 156 | 156 | 2,000 |
2004/10/19 | 162 | 162 | 162 | 162 | 2,000 |
2004/10/18 | 155 | 163 | 155 | 163 | 7,000 |
2004/10/15 | 156 | 156 | 156 | 156 | 2,000 |
2004/10/14 | 163 | 163 | 163 | 163 | 2,000 |
2004/10/13 | 167 | 167 | 167 | 167 | 2,000 |
2004/10/12 | 167 | 167 | 167 | 167 | 2,000 |
2004/10/08 | 164 | 165 | 163 | 165 | 11,000 |
2004/10/07 | 165 | 165 | 165 | 165 | 3,000 |
2004/10/06 | 160 | 163 | 160 | 161 | 8,000 |
2004/10/05 | 160 | 160 | 160 | 160 | 3,000 |
2004/10/04 | 160 | 160 | 160 | 160 | 1,000 |
2004/10/01 | 160 | 160 | 158 | 158 | 15,000 |
2004/09/29 | 160 | 160 | 160 | 160 | 4,000 |
2004/09/28 | 162 | 162 | 160 | 160 | 7,000 |
2004/09/27 | 164 | 164 | 162 | 162 | 12,000 |
2004/09/24 | 164 | 164 | 164 | 164 | 8,000 |
2004/09/22 | 161 | 161 | 161 | 161 | 4,000 |
2004/09/21 | 155 | 163 | 155 | 161 | 4,000 |
2004/09/15 | 160 | 160 | 160 | 160 | 2,000 |
2004/09/14 | 164 | 164 | 164 | 164 | 1,000 |
2004/09/13 | 164 | 164 | 155 | 164 | 12,000 |
2004/09/10 | 160 | 160 | 157 | 157 | 3,000 |
2004/09/09 | 158 | 158 | 158 | 158 | 1,000 |
2004/09/08 | 156 | 156 | 156 | 156 | 1,000 |
2004/09/03 | 165 | 167 | 161 | 161 | 16,000 |
2004/09/02 | 156 | 162 | 156 | 162 | 8,000 |
2004/09/01 | 154 | 154 | 146 | 146 | 3,000 |
2004/08/31 | 154 | 154 | 154 | 154 | 9,000 |
2004/08/27 | 154 | 154 | 154 | 154 | 3,000 |
2004/08/26 | 153 | 155 | 153 | 155 | 8,000 |
2004/08/25 | 153 | 153 | 153 | 153 | 8,000 |
2004/08/24 | 151 | 151 | 151 | 151 | 1,000 |
2004/08/23 | 153 | 153 | 153 | 153 | 3,000 |
2004/08/20 | 152 | 152 | 152 | 152 | 2,000 |
2004/08/18 | 153 | 153 | 153 | 153 | 1,000 |
2004/08/17 | 149 | 149 | 149 | 149 | 2,000 |
2004/08/16 | 150 | 150 | 150 | 150 | 13,000 |
2004/08/13 | 151 | 151 | 150 | 150 | 8,000 |
2004/08/12 | 150 | 150 | 150 | 150 | 2,000 |
2004/08/11 | 150 | 150 | 150 | 150 | 2,000 |
2004/08/09 | 145 | 145 | 145 | 145 | 1,000 |
2004/08/04 | 149 | 149 | 148 | 148 | 3,000 |
2004/08/03 | 152 | 152 | 147 | 147 | 7,000 |
2004/08/02 | 151 | 151 | 151 | 151 | 5,000 |
2004/07/30 | 147 | 147 | 147 | 147 | 2,000 |
2004/07/23 | 160 | 160 | 160 | 160 | 17,000 |
2004/07/22 | 155 | 155 | 155 | 155 | 1,000 |
2004/07/21 | 154 | 155 | 154 | 154 | 4,000 |
2004/07/20 | 154 | 154 | 154 | 154 | 1,000 |
2004/07/16 | 160 | 160 | 154 | 154 | 6,000 |
2004/07/15 | 156 | 160 | 156 | 160 | 14,000 |
2004/07/14 | 154 | 155 | 154 | 155 | 7,000 |
2004/07/13 | 155 | 155 | 155 | 155 | 1,000 |
2004/07/09 | 149 | 151 | 149 | 151 | 7,000 |
2004/07/08 | 150 | 150 | 150 | 150 | 4,000 |
2004/07/07 | 150 | 150 | 150 | 150 | 2,000 |
2004/07/06 | 151 | 152 | 151 | 151 | 4,000 |
2004/07/05 | 151 | 151 | 149 | 151 | 5,000 |
2004/07/02 | 147 | 147 | 147 | 147 | 5,000 |
2004/07/01 | 150 | 150 | 150 | 150 | 3,000 |
2004/06/30 | 155 | 156 | 146 | 151 | 19,000 |
2004/06/29 | 155 | 155 | 155 | 155 | 8,000 |
2004/06/28 | 153 | 154 | 153 | 153 | 5,000 |
2004/06/25 | 150 | 150 | 149 | 150 | 21,000 |
2004/06/24 | 148 | 148 | 148 | 148 | 7,000 |
2004/06/22 | 147 | 147 | 147 | 147 | 1,000 |
2004/06/21 | 150 | 150 | 150 | 150 | 1,000 |
2004/06/17 | 150 | 150 | 150 | 150 | 2,000 |
2004/06/16 | 150 | 152 | 149 | 150 | 7,000 |
2004/06/15 | 153 | 153 | 153 | 153 | 3,000 |
2004/06/14 | 149 | 150 | 149 | 149 | 8,000 |
2004/06/11 | 146 | 146 | 143 | 143 | 5,000 |
2004/06/09 | 143 | 143 | 143 | 143 | 1,000 |
2004/06/08 | 146 | 146 | 140 | 143 | 16,000 |
2004/06/07 | 145 | 145 | 145 | 145 | 2,000 |
2004/06/02 | 145 | 145 | 145 | 145 | 6,000 |
2004/06/01 | 145 | 145 | 145 | 145 | 1,000 |
2004/05/28 | 150 | 150 | 150 | 150 | 2,000 |
2004/05/27 | 150 | 150 | 150 | 150 | 6,000 |
2004/05/25 | 150 | 150 | 150 | 150 | 9,000 |
2004/05/24 | 146 | 147 | 146 | 147 | 3,000 |
2004/05/21 | 148 | 148 | 148 | 148 | 3,000 |
2004/05/20 | 145 | 150 | 145 | 146 | 9,000 |
2004/05/19 | 144 | 144 | 144 | 144 | 2,000 |
2004/05/17 | 145 | 145 | 145 | 145 | 1,000 |
2004/05/14 | 145 | 145 | 145 | 145 | 1,000 |
2004/05/11 | 145 | 145 | 145 | 145 | 4,000 |
2004/05/10 | 157 | 157 | 145 | 145 | 18,000 |
2004/05/07 | 157 | 157 | 156 | 157 | 4,000 |
2004/05/06 | 160 | 160 | 156 | 156 | 13,000 |
2004/04/30 | 159 | 159 | 156 | 156 | 11,000 |
2004/04/28 | 160 | 164 | 159 | 159 | 6,000 |
2004/04/27 | 161 | 161 | 151 | 161 | 7,000 |
2004/04/26 | 165 | 168 | 161 | 161 | 9,000 |
2004/04/23 | 162 | 162 | 162 | 162 | 9,000 |
2004/04/22 | 160 | 160 | 160 | 160 | 1,000 |
2004/04/21 | 161 | 161 | 157 | 157 | 11,000 |
2004/04/20 | 156 | 156 | 156 | 156 | 2,000 |
2004/04/19 | 157 | 157 | 155 | 155 | 10,000 |
2004/04/16 | 155 | 155 | 155 | 155 | 1,000 |
2004/04/15 | 165 | 165 | 162 | 162 | 6,000 |
2004/04/14 | 167 | 168 | 165 | 165 | 6,000 |
2004/04/13 | 169 | 169 | 169 | 169 | 7,000 |
2004/04/12 | 169 | 169 | 164 | 165 | 11,000 |
2004/04/09 | 164 | 164 | 158 | 160 | 25,000 |
2004/04/08 | 153 | 164 | 153 | 164 | 29,000 |
2004/04/07 | 153 | 153 | 153 | 153 | 6,000 |
2004/04/06 | 148 | 150 | 148 | 150 | 7,000 |
2004/04/05 | 149 | 150 | 149 | 150 | 7,000 |
2004/04/02 | 150 | 150 | 150 | 150 | 2,000 |
2004/04/01 | 152 | 152 | 147 | 147 | 2,000 |
2004/03/31 | 155 | 155 | 145 | 145 | 19,000 |
2004/03/30 | 154 | 154 | 150 | 150 | 4,000 |
2004/03/29 | 150 | 151 | 150 | 150 | 10,000 |
2004/03/26 | 158 | 158 | 155 | 155 | 9,000 |
2004/03/25 | 159 | 159 | 157 | 157 | 12,000 |
2004/03/24 | 156 | 157 | 156 | 157 | 3,000 |
2004/03/23 | 155 | 156 | 155 | 156 | 4,000 |
2004/03/22 | 153 | 158 | 153 | 158 | 3,000 |
2004/03/19 | 154 | 155 | 151 | 151 | 6,000 |
2004/03/18 | 154 | 158 | 150 | 158 | 20,000 |
2004/03/17 | 152 | 155 | 147 | 154 | 29,000 |
2004/03/16 | 150 | 150 | 150 | 150 | 10,000 |
2004/03/15 | 147 | 148 | 147 | 148 | 11,000 |
2004/03/12 | 148 | 148 | 147 | 147 | 3,000 |
2004/03/11 | 147 | 149 | 147 | 148 | 5,000 |
2004/03/10 | 145 | 147 | 145 | 147 | 3,000 |
2004/03/09 | 152 | 152 | 147 | 147 | 6,000 |
2004/03/05 | 147 | 153 | 147 | 152 | 6,000 |
2004/03/04 | 145 | 152 | 145 | 150 | 12,000 |
2004/03/03 | 145 | 147 | 144 | 145 | 29,000 |
2004/03/02 | 140 | 146 | 140 | 145 | 17,000 |
2004/03/01 | 140 | 140 | 140 | 140 | 8,000 |
2004/02/27 | 137 | 140 | 137 | 139 | 27,000 |
2004/02/26 | 138 | 138 | 138 | 138 | 9,000 |
2004/02/25 | 137 | 137 | 135 | 135 | 18,000 |
2004/02/24 | 135 | 135 | 131 | 131 | 7,000 |
2004/02/23 | 133 | 133 | 133 | 133 | 1,000 |
2004/02/20 | 131 | 131 | 130 | 130 | 4,000 |
2004/02/18 | 132 | 132 | 132 | 132 | 2,000 |
2004/02/17 | 130 | 131 | 130 | 131 | 4,000 |
2004/02/16 | 127 | 128 | 127 | 128 | 4,000 |
2004/02/13 | 123 | 123 | 123 | 123 | 5,000 |
2004/02/12 | 129 | 130 | 129 | 129 | 3,000 |
2004/02/10 | 130 | 130 | 123 | 130 | 19,000 |
2004/02/06 | 128 | 128 | 128 | 128 | 1,000 |
2004/02/05 | 123 | 129 | 123 | 129 | 6,000 |
2004/02/02 | 131 | 131 | 131 | 131 | 3,000 |
2004/01/30 | 131 | 131 | 131 | 131 | 3,000 |
2004/01/26 | 131 | 131 | 131 | 131 | 1,000 |
2004/01/23 | 134 | 134 | 134 | 134 | 14,000 |
2004/01/22 | 132 | 132 | 131 | 131 | 7,000 |
2004/01/21 | 129 | 134 | 129 | 132 | 28,000 |
2004/01/20 | 129 | 129 | 129 | 129 | 2,000 |
2004/01/19 | 125 | 125 | 124 | 124 | 4,000 |
2004/01/16 | 125 | 125 | 125 | 125 | 4,000 |
2004/01/15 | 124 | 128 | 124 | 125 | 33,000 |
2004/01/14 | 122 | 125 | 122 | 125 | 11,000 |
2004/01/13 | 121 | 124 | 121 | 122 | 5,000 |
2004/01/09 | 122 | 125 | 122 | 124 | 7,000 |
2004/01/08 | 120 | 124 | 118 | 124 | 12,000 |
2004/01/07 | 118 | 122 | 118 | 122 | 15,000 |
2004/01/06 | 118 | 118 | 118 | 118 | 1,000 |