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 |
|---|---|---|---|---|---|
| 2005/12/30 | 245 | 246 | 245 | 245 | 5,000 |
| 2005/12/29 | 243 | 246 | 242 | 243 | 9,000 |
| 2005/12/28 | 242 | 243 | 241 | 243 | 12,000 |
| 2005/12/27 | 245 | 245 | 241 | 241 | 15,000 |
| 2005/12/26 | 245 | 245 | 241 | 243 | 16,000 |
| 2005/12/22 | 243 | 245 | 241 | 241 | 20,000 |
| 2005/12/21 | 243 | 243 | 242 | 243 | 9,000 |
| 2005/12/20 | 240 | 242 | 240 | 242 | 9,000 |
| 2005/12/19 | 242 | 242 | 240 | 240 | 10,000 |
| 2005/12/16 | 243 | 244 | 243 | 244 | 4,000 |
| 2005/12/15 | 249 | 249 | 242 | 243 | 15,000 |
| 2005/12/14 | 243 | 249 | 243 | 249 | 18,000 |
| 2005/12/13 | 242 | 243 | 242 | 242 | 6,000 |
| 2005/12/12 | 242 | 245 | 242 | 242 | 13,000 |
| 2005/12/09 | 241 | 241 | 240 | 240 | 6,000 |
| 2005/12/08 | 240 | 242 | 240 | 242 | 4,000 |
| 2005/12/07 | 239 | 242 | 239 | 240 | 10,000 |
| 2005/12/06 | 240 | 241 | 239 | 240 | 8,000 |
| 2005/12/05 | 239 | 240 | 236 | 240 | 13,000 |
| 2005/12/02 | 236 | 240 | 236 | 240 | 10,000 |
| 2005/12/01 | 236 | 236 | 235 | 235 | 9,000 |
| 2005/11/30 | 238 | 238 | 235 | 235 | 21,000 |
| 2005/11/29 | 238 | 238 | 235 | 235 | 15,000 |
| 2005/11/28 | 236 | 236 | 236 | 236 | 12,000 |
| 2005/11/25 | 236 | 236 | 235 | 236 | 9,000 |
| 2005/11/24 | 239 | 239 | 236 | 236 | 27,000 |
| 2005/11/22 | 243 | 244 | 239 | 240 | 46,000 |
| 2005/11/21 | 243 | 243 | 242 | 243 | 9,000 |
| 2005/11/18 | 237 | 242 | 237 | 242 | 28,000 |
| 2005/11/17 | 242 | 246 | 241 | 246 | 34,000 |
| 2005/11/16 | 242 | 245 | 240 | 242 | 13,000 |
| 2005/11/15 | 239 | 242 | 239 | 242 | 7,000 |
| 2005/11/14 | 237 | 238 | 237 | 238 | 4,000 |
| 2005/11/11 | 237 | 239 | 236 | 239 | 10,000 |
| 2005/11/10 | 237 | 238 | 237 | 238 | 5,000 |
| 2005/11/09 | 236 | 242 | 235 | 236 | 22,000 |
| 2005/11/08 | 241 | 241 | 234 | 234 | 23,000 |
| 2005/11/07 | 239 | 241 | 238 | 240 | 11,000 |
| 2005/11/04 | 245 | 245 | 241 | 241 | 13,000 |
| 2005/11/02 | 235 | 239 | 234 | 235 | 15,000 |
| 2005/11/01 | 233 | 238 | 233 | 234 | 13,000 |
| 2005/10/31 | 237 | 243 | 230 | 237 | 14,000 |
| 2005/10/28 | 240 | 240 | 237 | 238 | 26,000 |
| 2005/10/27 | 242 | 242 | 239 | 239 | 8,000 |
| 2005/10/26 | 240 | 241 | 238 | 239 | 22,000 |
| 2005/10/25 | 236 | 249 | 236 | 249 | 30,000 |
| 2005/10/24 | 239 | 240 | 239 | 240 | 18,000 |
| 2005/10/21 | 240 | 240 | 240 | 240 | 4,000 |
| 2005/10/20 | 244 | 244 | 238 | 238 | 3,000 |
| 2005/10/19 | 241 | 242 | 239 | 240 | 47,000 |
| 2005/10/18 | 253 | 253 | 236 | 236 | 20,000 |
| 2005/10/17 | 250 | 253 | 245 | 253 | 71,000 |
| 2005/10/14 | 234 | 258 | 234 | 237 | 61,000 |
| 2005/10/13 | 234 | 235 | 230 | 230 | 8,000 |
| 2005/10/12 | 234 | 234 | 234 | 234 | 5,000 |
| 2005/10/11 | 226 | 226 | 226 | 226 | 2,000 |
| 2005/10/07 | 230 | 235 | 230 | 235 | 14,000 |
| 2005/10/06 | 250 | 250 | 236 | 236 | 15,000 |
| 2005/10/05 | 241 | 241 | 240 | 240 | 3,000 |
| 2005/10/04 | 231 | 239 | 231 | 239 | 8,000 |
| 2005/10/03 | 229 | 233 | 229 | 233 | 3,000 |
| 2005/09/30 | 231 | 234 | 230 | 234 | 8,000 |
| 2005/09/29 | 228 | 235 | 228 | 235 | 5,000 |
| 2005/09/28 | 230 | 238 | 230 | 238 | 6,000 |
| 2005/09/27 | 239 | 239 | 230 | 230 | 4,000 |
| 2005/09/26 | 237 | 244 | 237 | 239 | 5,000 |
| 2005/09/22 | 240 | 240 | 235 | 235 | 7,000 |
| 2005/09/21 | 232 | 241 | 232 | 240 | 7,000 |
| 2005/09/20 | 229 | 235 | 229 | 232 | 5,000 |
| 2005/09/16 | 238 | 238 | 228 | 228 | 10,000 |
| 2005/09/15 | 237 | 240 | 232 | 240 | 9,000 |
| 2005/09/14 | 229 | 250 | 229 | 241 | 31,000 |
| 2005/09/13 | 232 | 265 | 232 | 249 | 115,000 |
| 2005/09/12 | 227 | 229 | 223 | 223 | 12,000 |
| 2005/09/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2005/09/08 | 218 | 224 | 218 | 224 | 8,000 |
| 2005/09/07 | 218 | 219 | 218 | 218 | 12,000 |
| 2005/09/06 | 217 | 217 | 217 | 217 | 1,000 |
| 2005/09/05 | 215 | 219 | 215 | 219 | 9,000 |
| 2005/09/01 | 215 | 215 | 213 | 213 | 3,000 |
| 2005/08/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/08/25 | 218 | 218 | 216 | 216 | 11,000 |
| 2005/08/24 | 216 | 217 | 215 | 215 | 6,000 |
| 2005/08/23 | 217 | 217 | 211 | 211 | 6,000 |
| 2005/08/22 | 222 | 222 | 219 | 219 | 2,000 |
| 2005/08/19 | 217 | 219 | 215 | 219 | 12,000 |
| 2005/08/18 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/08/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/08/16 | 215 | 222 | 215 | 222 | 17,000 |
| 2005/08/15 | 213 | 223 | 213 | 223 | 13,000 |
| 2005/08/12 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/08/11 | 211 | 213 | 205 | 213 | 8,000 |
| 2005/08/10 | 211 | 211 | 211 | 211 | 2,000 |
| 2005/08/08 | 203 | 203 | 202 | 202 | 7,000 |
| 2005/08/05 | 202 | 202 | 202 | 202 | 4,000 |
| 2005/08/04 | 214 | 214 | 214 | 214 | 2,000 |
| 2005/08/02 | 213 | 213 | 207 | 207 | 3,000 |
| 2005/08/01 | 204 | 212 | 204 | 212 | 5,000 |
| 2005/07/29 | 214 | 214 | 214 | 214 | 2,000 |
| 2005/07/28 | 218 | 218 | 216 | 216 | 6,000 |
| 2005/07/27 | 216 | 217 | 216 | 217 | 5,000 |
| 2005/07/26 | 215 | 216 | 211 | 211 | 20,000 |
| 2005/07/25 | 215 | 215 | 215 | 215 | 7,000 |
| 2005/07/22 | 210 | 210 | 208 | 208 | 2,000 |
| 2005/07/21 | 213 | 213 | 209 | 210 | 4,000 |
| 2005/07/20 | 207 | 207 | 207 | 207 | 5,000 |
| 2005/07/19 | 204 | 204 | 204 | 204 | 1,000 |
| 2005/07/15 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/07/14 | 204 | 204 | 204 | 204 | 5,000 |
| 2005/07/13 | 204 | 204 | 203 | 203 | 4,000 |
| 2005/07/12 | 204 | 205 | 204 | 205 | 4,000 |
| 2005/07/08 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/07/06 | 207 | 207 | 206 | 206 | 6,000 |
| 2005/07/05 | 204 | 206 | 203 | 206 | 6,000 |
| 2005/07/04 | 202 | 202 | 201 | 201 | 6,000 |
| 2005/07/01 | 202 | 202 | 202 | 202 | 2,000 |
| 2005/06/30 | 203 | 205 | 203 | 205 | 4,000 |
| 2005/06/29 | 203 | 203 | 203 | 203 | 2,000 |
| 2005/06/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/06/27 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/06/24 | 206 | 206 | 205 | 205 | 8,000 |
| 2005/06/23 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/06/22 | 206 | 206 | 202 | 202 | 4,000 |
| 2005/06/20 | 204 | 204 | 204 | 204 | 1,000 |
| 2005/06/17 | 210 | 210 | 203 | 203 | 4,000 |
| 2005/06/16 | 209 | 210 | 201 | 207 | 16,000 |
| 2005/06/15 | 205 | 209 | 205 | 209 | 27,000 |
| 2005/06/14 | 201 | 201 | 200 | 200 | 4,000 |
| 2005/06/13 | 198 | 198 | 198 | 198 | 2,000 |
| 2005/06/10 | 200 | 201 | 200 | 200 | 8,000 |
| 2005/06/08 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/06/07 | 201 | 201 | 200 | 200 | 2,000 |
| 2005/06/06 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/06/03 | 200 | 200 | 200 | 200 | 4,000 |
| 2005/06/02 | 208 | 208 | 200 | 200 | 24,000 |
| 2005/06/01 | 204 | 208 | 204 | 208 | 6,000 |
| 2005/05/31 | 205 | 209 | 205 | 208 | 23,000 |
| 2005/05/30 | 205 | 205 | 197 | 205 | 64,000 |
| 2005/05/27 | 235 | 235 | 221 | 225 | 16,000 |
| 2005/05/26 | 216 | 232 | 216 | 232 | 38,000 |
| 2005/05/25 | 224 | 229 | 219 | 219 | 40,000 |
| 2005/05/24 | 222 | 230 | 222 | 222 | 45,000 |
| 2005/05/23 | 222 | 223 | 220 | 222 | 36,000 |
| 2005/05/20 | 213 | 224 | 212 | 222 | 67,000 |
| 2005/05/19 | 208 | 209 | 208 | 208 | 7,000 |
| 2005/05/18 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/05/17 | 208 | 208 | 203 | 203 | 10,000 |
| 2005/05/16 | 214 | 214 | 208 | 208 | 20,000 |
| 2005/05/13 | 211 | 213 | 211 | 213 | 7,000 |
| 2005/05/12 | 215 | 215 | 215 | 215 | 4,000 |
| 2005/05/11 | 219 | 219 | 215 | 215 | 6,000 |
| 2005/05/10 | 215 | 215 | 215 | 215 | 4,000 |
| 2005/05/09 | 216 | 216 | 216 | 216 | 5,000 |
| 2005/05/06 | 216 | 217 | 214 | 217 | 30,000 |
| 2005/05/02 | 219 | 224 | 213 | 217 | 69,000 |
| 2005/04/28 | 207 | 225 | 207 | 225 | 160,000 |
| 2005/04/27 | 197 | 202 | 197 | 201 | 4,000 |
| 2005/04/26 | 204 | 204 | 200 | 200 | 4,000 |
| 2005/04/25 | 209 | 209 | 205 | 205 | 39,000 |
| 2005/04/22 | 195 | 209 | 195 | 199 | 24,000 |
| 2005/04/21 | 197 | 203 | 190 | 195 | 76,000 |
| 2005/04/20 | 188 | 210 | 188 | 210 | 95,000 |
| 2005/04/19 | 167 | 178 | 167 | 178 | 7,000 |
| 2005/04/18 | 182 | 182 | 171 | 171 | 5,000 |
| 2005/04/15 | 180 | 183 | 177 | 183 | 10,000 |
| 2005/04/14 | 185 | 185 | 182 | 182 | 6,000 |
| 2005/04/13 | 187 | 191 | 184 | 191 | 10,000 |
| 2005/04/12 | 189 | 189 | 189 | 189 | 1,000 |
| 2005/04/11 | 190 | 190 | 189 | 189 | 2,000 |
| 2005/04/08 | 190 | 190 | 190 | 190 | 2,000 |
| 2005/04/06 | 193 | 193 | 192 | 192 | 2,000 |
| 2005/04/05 | 186 | 194 | 183 | 194 | 9,000 |
| 2005/04/01 | 198 | 198 | 179 | 184 | 10,000 |
| 2005/03/31 | 194 | 194 | 194 | 194 | 4,000 |
| 2005/03/30 | 196 | 196 | 193 | 193 | 12,000 |
| 2005/03/29 | 201 | 201 | 199 | 199 | 9,000 |
| 2005/03/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/03/25 | 216 | 216 | 209 | 210 | 12,000 |
| 2005/03/24 | 205 | 207 | 205 | 206 | 5,000 |
| 2005/03/23 | 209 | 209 | 200 | 205 | 17,000 |
| 2005/03/22 | 206 | 209 | 206 | 209 | 7,000 |
| 2005/03/18 | 196 | 209 | 196 | 205 | 24,000 |
| 2005/03/17 | 215 | 215 | 210 | 210 | 8,000 |
| 2005/03/16 | 212 | 215 | 212 | 215 | 5,000 |
| 2005/03/15 | 221 | 223 | 219 | 219 | 16,000 |
| 2005/03/14 | 215 | 229 | 215 | 219 | 20,000 |
| 2005/03/11 | 211 | 215 | 209 | 215 | 9,000 |
| 2005/03/10 | 208 | 215 | 208 | 210 | 5,000 |
| 2005/03/09 | 210 | 210 | 208 | 208 | 7,000 |
| 2005/03/08 | 213 | 213 | 209 | 210 | 21,000 |
| 2005/03/07 | 225 | 225 | 211 | 211 | 22,000 |
| 2005/03/04 | 208 | 210 | 208 | 210 | 11,000 |
| 2005/03/03 | 214 | 214 | 210 | 210 | 20,000 |
| 2005/03/02 | 204 | 215 | 203 | 212 | 66,000 |
| 2005/03/01 | 204 | 204 | 199 | 200 | 8,000 |
| 2005/02/28 | 194 | 204 | 193 | 198 | 35,000 |
| 2005/02/25 | 193 | 194 | 193 | 194 | 8,000 |
| 2005/02/24 | 189 | 190 | 189 | 190 | 5,000 |
| 2005/02/22 | 190 | 190 | 185 | 185 | 14,000 |
| 2005/02/18 | 190 | 190 | 182 | 189 | 13,000 |
| 2005/02/17 | 194 | 194 | 188 | 190 | 6,000 |
| 2005/02/16 | 193 | 197 | 190 | 191 | 29,000 |
| 2005/02/15 | 189 | 195 | 181 | 195 | 29,000 |
| 2005/02/14 | 185 | 185 | 185 | 185 | 7,000 |
| 2005/02/10 | 184 | 184 | 182 | 182 | 8,000 |
| 2005/02/09 | 182 | 182 | 182 | 182 | 7,000 |
| 2005/02/08 | 186 | 186 | 184 | 185 | 11,000 |
| 2005/02/07 | 187 | 187 | 184 | 187 | 11,000 |
| 2005/02/04 | 184 | 186 | 184 | 184 | 24,000 |
| 2005/02/03 | 184 | 184 | 182 | 182 | 9,000 |
| 2005/02/02 | 179 | 187 | 172 | 182 | 34,000 |
| 2005/02/01 | 177 | 179 | 175 | 175 | 14,000 |
| 2005/01/31 | 169 | 178 | 165 | 175 | 38,000 |
| 2005/01/28 | 168 | 168 | 168 | 168 | 3,000 |
| 2005/01/27 | 174 | 174 | 168 | 170 | 7,000 |
| 2005/01/26 | 172 | 182 | 172 | 175 | 30,000 |
| 2005/01/25 | 169 | 169 | 165 | 168 | 23,000 |
| 2005/01/24 | 163 | 163 | 162 | 162 | 3,000 |
| 2005/01/20 | 165 | 165 | 162 | 163 | 10,000 |
| 2005/01/19 | 164 | 164 | 163 | 164 | 8,000 |
| 2005/01/18 | 162 | 162 | 162 | 162 | 3,000 |
| 2005/01/17 | 159 | 160 | 157 | 160 | 12,000 |
| 2005/01/14 | 161 | 161 | 160 | 160 | 3,000 |
| 2005/01/13 | 160 | 160 | 160 | 160 | 2,000 |
| 2005/01/11 | 162 | 162 | 162 | 162 | 1,000 |
| 2005/01/07 | 162 | 162 | 162 | 162 | 2,000 |
| 2005/01/06 | 162 | 162 | 162 | 162 | 1,000 |
| 2005/01/05 | 157 | 157 | 157 | 157 | 4,000 |