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 |
---|---|---|---|---|---|
2012/12/28 | 91 | 92 | 91 | 91 | 6,000 |
2012/12/27 | 91 | 93 | 91 | 92 | 8,000 |
2012/12/26 | 90 | 92 | 90 | 90 | 18,000 |
2012/12/25 | 89 | 89 | 89 | 89 | 9,000 |
2012/12/21 | 90 | 90 | 89 | 89 | 2,000 |
2012/12/20 | 89 | 89 | 89 | 89 | 2,000 |
2012/12/19 | 87 | 87 | 87 | 87 | 1,000 |
2012/12/18 | 89 | 89 | 86 | 87 | 13,000 |
2012/12/17 | 87 | 87 | 87 | 87 | 2,000 |
2012/12/14 | 86 | 86 | 86 | 86 | 1,000 |
2012/12/13 | 86 | 86 | 86 | 86 | 5,000 |
2012/12/12 | 87 | 87 | 87 | 87 | 1,000 |
2012/12/11 | 87 | 87 | 85 | 87 | 4,000 |
2012/12/04 | 87 | 87 | 87 | 87 | 2,000 |
2012/12/03 | 86 | 86 | 86 | 86 | 1,000 |
2012/11/29 | 85 | 85 | 81 | 85 | 10,000 |
2012/11/28 | 86 | 86 | 86 | 86 | 1,000 |
2012/11/27 | 86 | 86 | 86 | 86 | 1,000 |
2012/11/26 | 87 | 87 | 86 | 86 | 2,000 |
2012/11/22 | 89 | 89 | 88 | 88 | 9,000 |
2012/11/21 | 85 | 87 | 85 | 87 | 4,000 |
2012/11/20 | 87 | 87 | 84 | 84 | 3,000 |
2012/11/19 | 83 | 83 | 83 | 83 | 1,000 |
2012/11/12 | 82 | 82 | 82 | 82 | 3,000 |
2012/11/07 | 83 | 83 | 83 | 83 | 1,000 |
2012/11/06 | 81 | 81 | 81 | 81 | 5,000 |
2012/11/02 | 86 | 86 | 86 | 86 | 3,000 |
2012/11/01 | 86 | 86 | 85 | 85 | 9,000 |
2012/10/25 | 86 | 86 | 86 | 86 | 10,000 |
2012/10/24 | 84 | 87 | 84 | 87 | 7,000 |
2012/10/23 | 83 | 83 | 83 | 83 | 1,000 |
2012/10/22 | 82 | 82 | 82 | 82 | 1,000 |
2012/10/19 | 82 | 82 | 82 | 82 | 1,000 |
2012/10/18 | 84 | 84 | 84 | 84 | 2,000 |
2012/10/17 | 83 | 83 | 83 | 83 | 1,000 |
2012/10/15 | 82 | 82 | 82 | 82 | 1,000 |
2012/10/03 | 82 | 82 | 82 | 82 | 1,000 |
2012/10/02 | 82 | 82 | 82 | 82 | 2,000 |
2012/09/27 | 82 | 82 | 82 | 82 | 5,000 |
2012/09/25 | 83 | 83 | 80 | 81 | 17,000 |
2012/09/24 | 79 | 80 | 79 | 80 | 4,000 |
2012/09/21 | 80 | 81 | 80 | 81 | 4,000 |
2012/09/20 | 81 | 81 | 81 | 81 | 2,000 |
2012/09/19 | 84 | 84 | 84 | 84 | 2,000 |
2012/09/18 | 83 | 83 | 83 | 83 | 2,000 |
2012/09/13 | 80 | 80 | 80 | 80 | 1,000 |
2012/09/10 | 80 | 82 | 80 | 82 | 2,000 |
2012/09/07 | 81 | 81 | 81 | 81 | 1,000 |
2012/09/06 | 81 | 81 | 81 | 81 | 1,000 |
2012/09/05 | 80 | 81 | 80 | 81 | 4,000 |
2012/09/04 | 84 | 84 | 84 | 84 | 2,000 |
2012/09/03 | 83 | 83 | 83 | 83 | 1,000 |
2012/08/30 | 81 | 82 | 81 | 82 | 2,000 |
2012/08/24 | 86 | 86 | 86 | 86 | 6,000 |
2012/08/23 | 83 | 85 | 83 | 85 | 4,000 |
2012/08/22 | 84 | 84 | 84 | 84 | 1,000 |
2012/08/21 | 83 | 83 | 83 | 83 | 1,000 |
2012/08/20 | 85 | 85 | 85 | 85 | 2,000 |
2012/08/17 | 81 | 82 | 81 | 82 | 11,000 |
2012/08/15 | 80 | 81 | 80 | 81 | 2,000 |
2012/08/10 | 80 | 80 | 80 | 80 | 2,000 |
2012/08/08 | 79 | 80 | 77 | 80 | 13,000 |
2012/08/07 | 82 | 82 | 81 | 81 | 6,000 |
2012/08/06 | 82 | 82 | 82 | 82 | 4,000 |
2012/08/03 | 82 | 82 | 82 | 82 | 8,000 |
2012/08/02 | 85 | 85 | 81 | 81 | 5,000 |
2012/08/01 | 84 | 85 | 84 | 85 | 5,000 |
2012/07/31 | 82 | 84 | 82 | 84 | 3,000 |
2012/07/30 | 85 | 85 | 85 | 85 | 1,000 |
2012/07/27 | 85 | 85 | 85 | 85 | 3,000 |
2012/07/26 | 83 | 83 | 83 | 83 | 3,000 |
2012/07/25 | 88 | 88 | 83 | 83 | 11,000 |
2012/07/24 | 85 | 85 | 85 | 85 | 1,000 |
2012/07/23 | 86 | 86 | 85 | 85 | 9,000 |
2012/07/20 | 86 | 86 | 85 | 85 | 4,000 |
2012/07/19 | 85 | 85 | 85 | 85 | 2,000 |
2012/07/18 | 87 | 87 | 85 | 85 | 4,000 |
2012/07/17 | 85 | 85 | 85 | 85 | 1,000 |
2012/07/13 | 85 | 85 | 84 | 85 | 9,000 |
2012/07/12 | 85 | 85 | 83 | 83 | 7,000 |
2012/07/11 | 87 | 87 | 85 | 85 | 6,000 |
2012/07/10 | 85 | 85 | 85 | 85 | 7,000 |
2012/07/09 | 88 | 88 | 88 | 88 | 2,000 |
2012/07/06 | 86 | 86 | 86 | 86 | 2,000 |
2012/07/05 | 87 | 87 | 87 | 87 | 1,000 |
2012/07/04 | 85 | 87 | 85 | 87 | 2,000 |
2012/07/03 | 87 | 87 | 87 | 87 | 2,000 |
2012/07/02 | 87 | 87 | 82 | 84 | 9,000 |
2012/06/25 | 89 | 89 | 86 | 86 | 9,000 |
2012/06/22 | 84 | 85 | 84 | 85 | 2,000 |
2012/06/21 | 85 | 85 | 85 | 85 | 1,000 |
2012/06/19 | 85 | 86 | 83 | 83 | 4,000 |
2012/06/15 | 81 | 81 | 81 | 81 | 3,000 |
2012/06/13 | 80 | 80 | 80 | 80 | 1,000 |
2012/06/08 | 79 | 79 | 79 | 79 | 2,000 |
2012/06/07 | 80 | 80 | 80 | 80 | 1,000 |
2012/06/06 | 79 | 79 | 79 | 79 | 1,000 |
2012/06/05 | 79 | 81 | 79 | 80 | 8,000 |
2012/06/04 | 89 | 89 | 77 | 80 | 23,000 |
2012/05/30 | 89 | 89 | 89 | 89 | 1,000 |
2012/05/29 | 90 | 90 | 90 | 90 | 1,000 |
2012/05/25 | 98 | 98 | 90 | 94 | 8,000 |
2012/05/24 | 88 | 89 | 88 | 89 | 2,000 |
2012/05/23 | 89 | 89 | 89 | 89 | 1,000 |
2012/05/18 | 87 | 87 | 82 | 85 | 5,000 |
2012/05/17 | 90 | 90 | 90 | 90 | 10,000 |
2012/05/16 | 80 | 80 | 80 | 80 | 5,000 |
2012/05/15 | 83 | 83 | 80 | 80 | 12,000 |
2012/05/11 | 90 | 90 | 90 | 90 | 1,000 |
2012/05/08 | 93 | 93 | 93 | 93 | 1,000 |
2012/05/02 | 93 | 93 | 93 | 93 | 2,000 |
2012/05/01 | 93 | 93 | 93 | 93 | 1,000 |
2012/04/26 | 93 | 93 | 93 | 93 | 1,000 |
2012/04/25 | 94 | 94 | 94 | 94 | 7,000 |
2012/04/24 | 91 | 92 | 91 | 92 | 2,000 |
2012/04/23 | 91 | 91 | 91 | 91 | 4,000 |
2012/04/19 | 91 | 92 | 91 | 92 | 2,000 |
2012/04/18 | 92 | 92 | 91 | 91 | 4,000 |
2012/04/17 | 92 | 92 | 91 | 91 | 5,000 |
2012/04/16 | 91 | 91 | 91 | 91 | 2,000 |
2012/04/13 | 93 | 93 | 93 | 93 | 1,000 |
2012/04/12 | 91 | 94 | 91 | 92 | 68,000 |
2012/04/11 | 90 | 96 | 90 | 95 | 26,000 |
2012/04/10 | 94 | 94 | 94 | 94 | 3,000 |
2012/04/09 | 98 | 98 | 90 | 94 | 45,000 |
2012/04/06 | 97 | 97 | 94 | 96 | 10,000 |
2012/04/05 | 97 | 97 | 95 | 97 | 9,000 |
2012/04/04 | 98 | 98 | 97 | 97 | 19,000 |
2012/04/03 | 99 | 99 | 98 | 98 | 17,000 |
2012/04/02 | 95 | 96 | 95 | 96 | 3,000 |
2012/03/30 | 93 | 94 | 93 | 94 | 2,000 |
2012/03/29 | 93 | 93 | 93 | 93 | 5,000 |
2012/03/28 | 95 | 95 | 92 | 94 | 28,000 |
2012/03/27 | 97 | 97 | 96 | 96 | 9,000 |
2012/03/26 | 99 | 99 | 94 | 96 | 46,000 |
2012/03/23 | 101 | 101 | 100 | 100 | 58,000 |
2012/03/22 | 102 | 102 | 101 | 101 | 21,000 |
2012/03/21 | 107 | 112 | 102 | 102 | 339,000 |
2012/03/19 | 102 | 102 | 98 | 98 | 37,000 |
2012/03/16 | 103 | 106 | 101 | 102 | 22,000 |
2012/03/15 | 104 | 108 | 104 | 104 | 72,000 |
2012/03/14 | 100 | 105 | 99 | 102 | 54,000 |
2012/03/13 | 100 | 103 | 99 | 99 | 37,000 |
2012/03/12 | 100 | 104 | 100 | 100 | 60,000 |
2012/03/09 | 99 | 102 | 98 | 100 | 41,000 |
2012/03/08 | 96 | 102 | 96 | 98 | 81,000 |
2012/03/07 | 96 | 101 | 95 | 96 | 27,000 |
2012/03/06 | 96 | 100 | 94 | 99 | 24,000 |
2012/03/05 | 99 | 100 | 96 | 97 | 47,000 |
2012/03/02 | 95 | 98 | 93 | 97 | 63,000 |
2012/03/01 | 101 | 107 | 93 | 93 | 231,000 |
2012/02/29 | 90 | 104 | 90 | 102 | 408,000 |
2012/02/28 | 91 | 91 | 90 | 91 | 20,000 |
2012/02/27 | 91 | 93 | 91 | 91 | 26,000 |
2012/02/24 | 93 | 95 | 90 | 93 | 67,000 |
2012/02/23 | 89 | 95 | 89 | 92 | 98,000 |
2012/02/22 | 88 | 93 | 88 | 89 | 85,000 |
2012/02/21 | 86 | 90 | 86 | 87 | 36,000 |
2012/02/20 | 88 | 89 | 86 | 88 | 28,000 |
2012/02/17 | 86 | 88 | 85 | 85 | 35,000 |
2012/02/16 | 84 | 85 | 84 | 85 | 4,000 |
2012/02/15 | 85 | 87 | 84 | 84 | 16,000 |
2012/02/14 | 84 | 86 | 84 | 86 | 3,000 |
2012/02/13 | 85 | 85 | 84 | 84 | 9,000 |
2012/02/10 | 85 | 85 | 84 | 85 | 8,000 |
2012/02/09 | 87 | 87 | 85 | 85 | 18,000 |
2012/02/08 | 85 | 88 | 85 | 85 | 44,000 |
2012/02/07 | 85 | 92 | 84 | 84 | 141,000 |
2012/02/06 | 85 | 87 | 85 | 85 | 30,000 |
2012/02/03 | 83 | 87 | 82 | 84 | 49,000 |
2012/02/02 | 86 | 88 | 84 | 86 | 12,000 |
2012/02/01 | 87 | 87 | 85 | 85 | 19,000 |
2012/01/31 | 91 | 91 | 85 | 85 | 56,000 |
2012/01/30 | 88 | 92 | 88 | 90 | 46,000 |
2012/01/27 | 85 | 93 | 85 | 90 | 123,000 |
2012/01/26 | 99 | 99 | 86 | 87 | 412,000 |
2012/01/25 | 85 | 112 | 85 | 96 | 1,582,000 |
2012/01/24 | 83 | 83 | 82 | 82 | 3,000 |
2012/01/23 | 78 | 86 | 78 | 80 | 22,000 |
2012/01/19 | 79 | 79 | 77 | 78 | 8,000 |
2012/01/18 | 82 | 82 | 79 | 79 | 3,000 |
2012/01/17 | 80 | 80 | 80 | 80 | 1,000 |
2012/01/12 | 78 | 78 | 78 | 78 | 3,000 |
2012/01/11 | 78 | 78 | 78 | 78 | 2,000 |
2012/01/05 | 80 | 80 | 76 | 78 | 10,000 |
2012/01/04 | 77 | 80 | 77 | 80 | 2,000 |