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 |
---|---|---|---|---|---|
2009/12/30 | 149 | 149 | 149 | 149 | 1,000 |
2009/12/25 | 150 | 150 | 150 | 150 | 6,000 |
2009/12/24 | 150 | 150 | 149 | 149 | 2,000 |
2009/12/22 | 145 | 149 | 145 | 148 | 3,000 |
2009/12/17 | 143 | 143 | 143 | 143 | 1,000 |
2009/12/16 | 140 | 140 | 140 | 140 | 1,000 |
2009/12/14 | 140 | 140 | 140 | 140 | 3,000 |
2009/12/11 | 140 | 140 | 140 | 140 | 6,000 |
2009/12/10 | 140 | 140 | 140 | 140 | 10,000 |
2009/12/09 | 140 | 140 | 140 | 140 | 5,000 |
2009/12/08 | 135 | 139 | 135 | 139 | 10,000 |
2009/12/03 | 141 | 141 | 141 | 141 | 1,000 |
2009/12/02 | 138 | 140 | 138 | 138 | 5,000 |
2009/12/01 | 131 | 136 | 131 | 136 | 24,000 |
2009/11/26 | 145 | 145 | 145 | 145 | 1,000 |
2009/11/25 | 150 | 150 | 150 | 150 | 5,000 |
2009/11/24 | 150 | 150 | 150 | 150 | 2,000 |
2009/11/20 | 150 | 150 | 150 | 150 | 3,000 |
2009/11/19 | 150 | 150 | 150 | 150 | 2,000 |
2009/11/18 | 153 | 153 | 150 | 150 | 6,000 |
2009/11/17 | 150 | 150 | 150 | 150 | 3,000 |
2009/11/16 | 150 | 150 | 150 | 150 | 5,000 |
2009/11/13 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/12 | 151 | 151 | 150 | 150 | 4,000 |
2009/11/11 | 151 | 151 | 151 | 151 | 1,000 |
2009/11/10 | 155 | 155 | 153 | 153 | 4,000 |
2009/11/09 | 155 | 155 | 155 | 155 | 1,000 |
2009/11/05 | 153 | 153 | 153 | 153 | 1,000 |
2009/11/04 | 158 | 158 | 158 | 158 | 3,000 |
2009/11/02 | 157 | 157 | 155 | 155 | 3,000 |
2009/10/28 | 155 | 155 | 155 | 155 | 1,000 |
2009/10/23 | 157 | 157 | 152 | 152 | 7,000 |
2009/10/22 | 161 | 162 | 161 | 162 | 2,000 |
2009/10/20 | 157 | 157 | 152 | 152 | 3,000 |
2009/10/19 | 159 | 159 | 152 | 152 | 8,000 |
2009/10/16 | 156 | 156 | 156 | 156 | 1,000 |
2009/10/14 | 157 | 157 | 157 | 157 | 1,000 |
2009/10/08 | 158 | 158 | 158 | 158 | 2,000 |
2009/10/07 | 158 | 158 | 158 | 158 | 1,000 |
2009/10/06 | 157 | 158 | 157 | 158 | 2,000 |
2009/10/02 | 166 | 166 | 166 | 166 | 1,000 |
2009/10/01 | 167 | 167 | 167 | 167 | 1,000 |
2009/09/25 | 172 | 172 | 172 | 172 | 5,000 |
2009/09/24 | 167 | 167 | 167 | 167 | 1,000 |
2009/09/18 | 170 | 170 | 165 | 170 | 3,000 |
2009/09/17 | 169 | 169 | 169 | 169 | 1,000 |
2009/09/07 | 162 | 162 | 160 | 160 | 2,000 |
2009/09/02 | 172 | 172 | 172 | 172 | 2,000 |
2009/08/25 | 167 | 167 | 167 | 167 | 7,000 |
2009/08/24 | 165 | 165 | 165 | 165 | 2,000 |
2009/08/21 | 161 | 163 | 161 | 163 | 2,000 |
2009/08/18 | 164 | 164 | 164 | 164 | 1,000 |
2009/08/05 | 165 | 165 | 165 | 165 | 2,000 |
2009/08/04 | 165 | 165 | 165 | 165 | 2,000 |
2009/07/27 | 157 | 157 | 157 | 157 | 1,000 |
2009/07/24 | 165 | 165 | 162 | 162 | 9,000 |
2009/07/23 | 159 | 159 | 159 | 159 | 3,000 |
2009/07/22 | 154 | 162 | 154 | 155 | 9,000 |
2009/07/21 | 158 | 158 | 158 | 158 | 1,000 |
2009/07/13 | 155 | 155 | 153 | 153 | 7,000 |
2009/07/09 | 161 | 161 | 161 | 161 | 2,000 |
2009/07/08 | 154 | 154 | 154 | 154 | 1,000 |
2009/07/07 | 159 | 159 | 159 | 159 | 1,000 |
2009/07/06 | 154 | 159 | 154 | 159 | 6,000 |
2009/07/03 | 151 | 151 | 151 | 151 | 1,000 |
2009/07/02 | 154 | 154 | 154 | 154 | 2,000 |
2009/07/01 | 150 | 150 | 150 | 150 | 6,000 |
2009/06/30 | 150 | 150 | 150 | 150 | 2,000 |
2009/06/26 | 145 | 145 | 145 | 145 | 2,000 |
2009/06/25 | 152 | 152 | 142 | 142 | 6,000 |
2009/06/24 | 151 | 154 | 151 | 154 | 4,000 |
2009/06/23 | 151 | 152 | 151 | 152 | 3,000 |
2009/06/22 | 153 | 153 | 148 | 148 | 3,000 |
2009/06/19 | 150 | 152 | 150 | 152 | 6,000 |
2009/06/18 | 152 | 152 | 150 | 150 | 6,000 |
2009/06/17 | 153 | 153 | 152 | 152 | 2,000 |
2009/06/16 | 154 | 154 | 153 | 153 | 3,000 |
2009/06/15 | 153 | 153 | 150 | 153 | 5,000 |
2009/06/12 | 153 | 153 | 153 | 153 | 1,000 |
2009/06/11 | 148 | 150 | 148 | 150 | 2,000 |
2009/06/10 | 147 | 147 | 147 | 147 | 2,000 |
2009/06/05 | 154 | 154 | 154 | 154 | 1,000 |
2009/06/03 | 155 | 155 | 155 | 155 | 1,000 |
2009/06/02 | 160 | 160 | 160 | 160 | 2,000 |
2009/05/28 | 153 | 153 | 153 | 153 | 1,000 |
2009/05/27 | 153 | 153 | 153 | 153 | 1,000 |
2009/05/26 | 155 | 155 | 155 | 155 | 4,000 |
2009/05/25 | 157 | 157 | 157 | 157 | 7,000 |
2009/05/22 | 156 | 156 | 155 | 155 | 2,000 |
2009/05/21 | 157 | 157 | 157 | 157 | 1,000 |
2009/05/20 | 155 | 156 | 155 | 156 | 3,000 |
2009/05/19 | 160 | 160 | 160 | 160 | 1,000 |
2009/05/18 | 160 | 160 | 160 | 160 | 2,000 |
2009/05/07 | 169 | 169 | 169 | 169 | 1,000 |
2009/05/01 | 149 | 154 | 149 | 154 | 7,000 |
2009/04/30 | 154 | 154 | 154 | 154 | 1,000 |
2009/04/27 | 168 | 169 | 168 | 169 | 2,000 |
2009/04/24 | 169 | 169 | 169 | 169 | 5,000 |
2009/04/23 | 164 | 169 | 164 | 169 | 2,000 |
2009/04/20 | 168 | 168 | 168 | 168 | 1,000 |
2009/04/16 | 160 | 160 | 160 | 160 | 1,000 |
2009/04/10 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/07 | 153 | 153 | 153 | 153 | 1,000 |
2009/04/03 | 154 | 154 | 154 | 154 | 1,000 |
2009/04/02 | 159 | 159 | 159 | 159 | 1,000 |
2009/04/01 | 150 | 150 | 150 | 150 | 4,000 |
2009/03/31 | 140 | 150 | 140 | 150 | 35,000 |
2009/03/25 | 169 | 170 | 169 | 170 | 7,000 |
2009/03/24 | 166 | 167 | 166 | 167 | 2,000 |
2009/03/23 | 165 | 165 | 165 | 165 | 1,000 |
2009/03/19 | 162 | 164 | 161 | 164 | 3,000 |
2009/03/18 | 167 | 167 | 167 | 167 | 1,000 |
2009/03/17 | 165 | 165 | 165 | 165 | 1,000 |
2009/03/16 | 166 | 166 | 166 | 166 | 1,000 |
2009/03/06 | 153 | 156 | 153 | 154 | 6,000 |
2009/03/03 | 167 | 167 | 167 | 167 | 1,000 |
2009/02/27 | 165 | 165 | 165 | 165 | 1,000 |
2009/02/25 | 168 | 168 | 165 | 165 | 6,000 |
2009/02/24 | 160 | 160 | 159 | 159 | 2,000 |
2009/02/23 | 158 | 158 | 158 | 158 | 1,000 |
2009/02/18 | 157 | 157 | 157 | 157 | 1,000 |
2009/02/16 | 152 | 152 | 152 | 152 | 1,000 |
2009/02/12 | 153 | 153 | 152 | 152 | 2,000 |
2009/02/10 | 153 | 153 | 153 | 153 | 1,000 |
2009/02/03 | 168 | 168 | 168 | 168 | 1,000 |
2009/02/02 | 168 | 168 | 168 | 168 | 2,000 |
2009/01/23 | 172 | 172 | 172 | 172 | 6,000 |
2009/01/22 | 175 | 177 | 174 | 177 | 5,000 |
2009/01/21 | 175 | 175 | 175 | 175 | 1,000 |
2009/01/15 | 175 | 175 | 175 | 175 | 1,000 |
2009/01/13 | 176 | 176 | 175 | 175 | 2,000 |
2009/01/08 | 180 | 180 | 180 | 180 | 5,000 |
2009/01/07 | 170 | 200 | 170 | 190 | 8,000 |
2009/01/06 | 180 | 180 | 180 | 180 | 1,000 |