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 |
---|---|---|---|---|---|
2013/12/30 | 115 | 117 | 115 | 117 | 7,000 |
2013/12/27 | 114 | 115 | 114 | 114 | 9,000 |
2013/12/26 | 113 | 114 | 113 | 114 | 8,000 |
2013/12/25 | 111 | 112 | 110 | 112 | 29,000 |
2013/12/24 | 111 | 113 | 111 | 112 | 14,000 |
2013/12/20 | 111 | 112 | 111 | 111 | 5,000 |
2013/12/19 | 113 | 115 | 110 | 110 | 45,000 |
2013/12/18 | 112 | 113 | 111 | 113 | 14,000 |
2013/12/17 | 115 | 115 | 113 | 113 | 18,000 |
2013/12/16 | 116 | 116 | 115 | 116 | 6,000 |
2013/12/13 | 117 | 118 | 116 | 118 | 4,000 |
2013/12/12 | 115 | 117 | 115 | 116 | 3,000 |
2013/12/11 | 118 | 120 | 116 | 116 | 7,000 |
2013/12/10 | 118 | 120 | 117 | 118 | 34,000 |
2013/12/09 | 119 | 122 | 118 | 118 | 12,000 |
2013/12/06 | 118 | 120 | 118 | 118 | 11,000 |
2013/12/04 | 120 | 124 | 120 | 120 | 8,000 |
2013/12/03 | 122 | 122 | 120 | 120 | 4,000 |
2013/12/02 | 118 | 121 | 117 | 118 | 6,000 |
2013/11/29 | 117 | 117 | 117 | 117 | 2,000 |
2013/11/28 | 117 | 118 | 117 | 118 | 2,000 |
2013/11/27 | 117 | 117 | 117 | 117 | 1,000 |
2013/11/25 | 119 | 119 | 116 | 118 | 10,000 |
2013/11/22 | 118 | 120 | 117 | 119 | 14,000 |
2013/11/21 | 117 | 120 | 117 | 120 | 12,000 |
2013/11/20 | 117 | 118 | 116 | 118 | 6,000 |
2013/11/19 | 118 | 118 | 117 | 117 | 3,000 |
2013/11/18 | 114 | 119 | 114 | 117 | 12,000 |
2013/11/15 | 117 | 122 | 116 | 117 | 18,000 |
2013/11/14 | 116 | 119 | 116 | 119 | 3,000 |
2013/11/13 | 117 | 120 | 116 | 116 | 7,000 |
2013/11/12 | 114 | 118 | 113 | 117 | 42,000 |
2013/11/11 | 116 | 117 | 115 | 117 | 9,000 |
2013/11/08 | 115 | 118 | 114 | 118 | 9,000 |
2013/11/07 | 119 | 120 | 117 | 118 | 13,000 |
2013/11/06 | 118 | 121 | 118 | 121 | 9,000 |
2013/11/05 | 120 | 126 | 118 | 120 | 45,000 |
2013/11/01 | 120 | 122 | 118 | 118 | 21,000 |
2013/10/31 | 118 | 121 | 116 | 121 | 25,000 |
2013/10/30 | 117 | 117 | 117 | 117 | 11,000 |
2013/10/29 | 114 | 118 | 114 | 118 | 29,000 |
2013/10/28 | 116 | 119 | 116 | 119 | 6,000 |
2013/10/25 | 119 | 119 | 119 | 119 | 7,000 |
2013/10/24 | 117 | 119 | 117 | 119 | 6,000 |
2013/10/23 | 120 | 120 | 117 | 117 | 4,000 |
2013/10/22 | 118 | 120 | 118 | 120 | 5,000 |
2013/10/21 | 118 | 123 | 118 | 123 | 8,000 |
2013/10/18 | 117 | 118 | 117 | 118 | 3,000 |
2013/10/17 | 118 | 119 | 117 | 117 | 8,000 |
2013/10/16 | 117 | 119 | 114 | 118 | 7,000 |
2013/10/15 | 117 | 123 | 116 | 117 | 14,000 |
2013/10/11 | 118 | 118 | 117 | 117 | 4,000 |
2013/10/10 | 115 | 117 | 115 | 117 | 3,000 |
2013/10/09 | 112 | 116 | 112 | 115 | 8,000 |
2013/10/08 | 114 | 114 | 114 | 114 | 2,000 |
2013/10/07 | 115 | 118 | 114 | 115 | 5,000 |
2013/10/04 | 115 | 117 | 113 | 117 | 11,000 |
2013/10/03 | 115 | 117 | 115 | 117 | 10,000 |
2013/10/02 | 118 | 118 | 117 | 117 | 5,000 |
2013/10/01 | 117 | 122 | 116 | 118 | 17,000 |
2013/09/30 | 117 | 118 | 116 | 118 | 14,000 |
2013/09/27 | 118 | 122 | 115 | 118 | 21,000 |
2013/09/26 | 115 | 117 | 111 | 117 | 21,000 |
2013/09/25 | 117 | 117 | 113 | 115 | 42,000 |
2013/09/24 | 118 | 120 | 113 | 118 | 56,000 |
2013/09/20 | 124 | 124 | 115 | 118 | 54,000 |
2013/09/19 | 117 | 125 | 117 | 122 | 53,000 |
2013/09/18 | 126 | 129 | 116 | 116 | 75,000 |
2013/09/17 | 124 | 135 | 120 | 124 | 263,000 |
2013/09/13 | 116 | 119 | 112 | 119 | 61,000 |
2013/09/12 | 109 | 120 | 109 | 114 | 170,000 |
2013/09/11 | 112 | 113 | 106 | 111 | 48,000 |
2013/09/10 | 109 | 115 | 109 | 112 | 53,000 |
2013/09/09 | 106 | 110 | 106 | 110 | 20,000 |
2013/09/06 | 106 | 106 | 106 | 106 | 8,000 |
2013/09/05 | 108 | 109 | 106 | 108 | 7,000 |
2013/09/04 | 106 | 108 | 106 | 108 | 24,000 |
2013/09/03 | 106 | 109 | 106 | 108 | 21,000 |
2013/09/02 | 107 | 109 | 107 | 109 | 9,000 |
2013/08/29 | 108 | 111 | 107 | 110 | 12,000 |
2013/08/28 | 111 | 114 | 107 | 110 | 23,000 |
2013/08/27 | 115 | 117 | 113 | 113 | 7,000 |
2013/08/26 | 114 | 118 | 114 | 118 | 4,000 |
2013/08/23 | 117 | 118 | 113 | 116 | 13,000 |
2013/08/22 | 116 | 117 | 115 | 117 | 9,000 |
2013/08/21 | 115 | 119 | 114 | 119 | 25,000 |
2013/08/20 | 114 | 114 | 114 | 114 | 3,000 |
2013/08/19 | 114 | 114 | 111 | 113 | 18,000 |
2013/08/16 | 112 | 113 | 109 | 112 | 13,000 |
2013/08/15 | 108 | 113 | 108 | 113 | 56,000 |
2013/08/14 | 106 | 108 | 106 | 108 | 52,000 |
2013/08/13 | 104 | 108 | 104 | 105 | 5,000 |
2013/08/12 | 106 | 108 | 106 | 108 | 3,000 |
2013/08/09 | 108 | 109 | 108 | 109 | 2,000 |
2013/08/08 | 112 | 112 | 109 | 109 | 7,000 |
2013/08/07 | 107 | 112 | 106 | 111 | 18,000 |
2013/08/06 | 107 | 111 | 107 | 107 | 12,000 |
2013/08/05 | 111 | 112 | 110 | 110 | 12,000 |
2013/08/02 | 105 | 115 | 105 | 110 | 126,000 |
2013/08/01 | 102 | 104 | 101 | 103 | 21,000 |
2013/07/31 | 103 | 108 | 102 | 107 | 22,000 |
2013/07/30 | 107 | 107 | 106 | 107 | 10,000 |
2013/07/29 | 103 | 107 | 103 | 107 | 2,000 |
2013/07/26 | 103 | 110 | 103 | 107 | 12,000 |
2013/07/25 | 110 | 110 | 108 | 108 | 12,000 |
2013/07/24 | 108 | 108 | 108 | 108 | 2,000 |
2013/07/23 | 107 | 109 | 107 | 109 | 11,000 |
2013/07/22 | 110 | 110 | 110 | 110 | 1,000 |
2013/07/19 | 110 | 113 | 107 | 109 | 21,000 |
2013/07/18 | 110 | 111 | 107 | 110 | 14,000 |
2013/07/17 | 108 | 111 | 108 | 109 | 7,000 |
2013/07/16 | 110 | 112 | 108 | 111 | 10,000 |
2013/07/12 | 109 | 110 | 107 | 108 | 9,000 |
2013/07/11 | 108 | 109 | 107 | 109 | 10,000 |
2013/07/10 | 106 | 109 | 106 | 108 | 14,000 |
2013/07/09 | 108 | 109 | 108 | 109 | 2,000 |
2013/07/08 | 108 | 111 | 107 | 108 | 9,000 |
2013/07/05 | 106 | 110 | 106 | 106 | 14,000 |
2013/07/04 | 104 | 106 | 102 | 106 | 22,000 |
2013/07/03 | 102 | 104 | 102 | 102 | 26,000 |
2013/07/02 | 104 | 104 | 102 | 103 | 22,000 |
2013/07/01 | 104 | 104 | 102 | 103 | 11,000 |
2013/06/28 | 100 | 104 | 100 | 103 | 10,000 |
2013/06/27 | 99 | 99 | 97 | 99 | 6,000 |
2013/06/26 | 102 | 103 | 97 | 98 | 19,000 |
2013/06/25 | 103 | 103 | 100 | 101 | 13,000 |
2013/06/24 | 104 | 104 | 101 | 103 | 6,000 |
2013/06/21 | 102 | 102 | 100 | 102 | 6,000 |
2013/06/20 | 105 | 105 | 103 | 104 | 5,000 |
2013/06/19 | 103 | 104 | 103 | 104 | 17,000 |
2013/06/18 | 104 | 104 | 100 | 102 | 16,000 |
2013/06/17 | 100 | 105 | 100 | 105 | 20,000 |
2013/06/14 | 99 | 102 | 98 | 101 | 33,000 |
2013/06/13 | 101 | 101 | 98 | 98 | 13,000 |
2013/06/12 | 103 | 103 | 103 | 103 | 8,000 |
2013/06/11 | 102 | 104 | 101 | 103 | 30,000 |
2013/06/10 | 101 | 104 | 101 | 102 | 30,000 |
2013/06/07 | 105 | 105 | 91 | 99 | 111,000 |
2013/06/06 | 123 | 123 | 115 | 115 | 19,000 |
2013/06/05 | 122 | 130 | 122 | 126 | 8,000 |
2013/06/04 | 122 | 124 | 119 | 124 | 7,000 |
2013/06/03 | 123 | 124 | 122 | 122 | 11,000 |
2013/05/31 | 121 | 134 | 121 | 128 | 14,000 |
2013/05/30 | 125 | 125 | 122 | 125 | 4,000 |
2013/05/29 | 127 | 127 | 127 | 127 | 3,000 |
2013/05/28 | 118 | 123 | 118 | 123 | 10,000 |
2013/05/27 | 124 | 127 | 120 | 123 | 35,000 |
2013/05/24 | 129 | 133 | 129 | 131 | 44,000 |
2013/05/23 | 132 | 140 | 126 | 134 | 93,000 |
2013/05/22 | 131 | 135 | 130 | 133 | 33,000 |
2013/05/21 | 127 | 132 | 125 | 132 | 10,000 |
2013/05/20 | 126 | 129 | 126 | 128 | 21,000 |
2013/05/17 | 117 | 126 | 116 | 125 | 56,000 |
2013/05/16 | 124 | 124 | 115 | 119 | 71,000 |
2013/05/15 | 140 | 141 | 128 | 128 | 53,000 |
2013/05/14 | 142 | 142 | 139 | 140 | 23,000 |
2013/05/13 | 145 | 145 | 143 | 144 | 19,000 |
2013/05/10 | 146 | 146 | 140 | 143 | 102,000 |
2013/05/09 | 153 | 153 | 146 | 148 | 89,000 |
2013/05/08 | 146 | 152 | 144 | 148 | 168,000 |
2013/05/07 | 140 | 145 | 138 | 143 | 117,000 |
2013/05/02 | 138 | 139 | 134 | 139 | 69,000 |
2013/05/01 | 137 | 143 | 134 | 138 | 178,000 |
2013/04/30 | 130 | 137 | 130 | 136 | 80,000 |
2013/04/26 | 134 | 134 | 129 | 130 | 49,000 |
2013/04/25 | 127 | 133 | 125 | 133 | 129,000 |
2013/04/24 | 123 | 126 | 122 | 125 | 38,000 |
2013/04/23 | 124 | 125 | 122 | 122 | 19,000 |
2013/04/22 | 124 | 124 | 122 | 123 | 15,000 |
2013/04/19 | 122 | 125 | 121 | 122 | 14,000 |
2013/04/18 | 125 | 125 | 119 | 123 | 25,000 |
2013/04/17 | 121 | 124 | 119 | 123 | 24,000 |
2013/04/16 | 124 | 124 | 120 | 120 | 24,000 |
2013/04/15 | 124 | 124 | 123 | 123 | 3,000 |
2013/04/12 | 121 | 126 | 121 | 125 | 11,000 |
2013/04/11 | 128 | 128 | 126 | 126 | 17,000 |
2013/04/10 | 126 | 127 | 123 | 127 | 14,000 |
2013/04/09 | 130 | 130 | 125 | 130 | 26,000 |
2013/04/08 | 129 | 129 | 124 | 129 | 39,000 |
2013/04/05 | 122 | 126 | 117 | 126 | 61,000 |
2013/04/04 | 119 | 120 | 115 | 120 | 25,000 |
2013/04/03 | 116 | 120 | 116 | 120 | 21,000 |
2013/04/02 | 119 | 119 | 108 | 118 | 37,000 |
2013/04/01 | 122 | 124 | 105 | 124 | 49,000 |
2013/03/29 | 123 | 124 | 121 | 121 | 8,000 |
2013/03/28 | 127 | 127 | 121 | 125 | 44,000 |
2013/03/27 | 125 | 130 | 125 | 130 | 3,000 |
2013/03/26 | 127 | 131 | 127 | 128 | 28,000 |
2013/03/25 | 130 | 130 | 128 | 128 | 13,000 |
2013/03/22 | 127 | 131 | 127 | 128 | 36,000 |
2013/03/21 | 134 | 136 | 128 | 130 | 95,000 |
2013/03/19 | 146 | 153 | 131 | 133 | 398,000 |
2013/03/18 | 130 | 156 | 127 | 135 | 1,246,000 |
2013/03/15 | 123 | 128 | 116 | 125 | 92,000 |
2013/03/14 | 115 | 124 | 113 | 124 | 167,000 |
2013/03/13 | 113 | 113 | 111 | 113 | 5,000 |
2013/03/12 | 115 | 115 | 111 | 111 | 18,000 |
2013/03/11 | 112 | 115 | 112 | 114 | 19,000 |
2013/03/08 | 110 | 111 | 102 | 111 | 100,000 |
2013/03/07 | 115 | 116 | 112 | 114 | 42,000 |
2013/03/06 | 120 | 120 | 114 | 120 | 92,000 |
2013/03/05 | 127 | 127 | 118 | 122 | 32,000 |
2013/03/04 | 133 | 134 | 118 | 128 | 94,000 |
2013/03/01 | 106 | 117 | 106 | 113 | 58,000 |
2013/02/28 | 105 | 106 | 105 | 106 | 6,000 |
2013/02/27 | 107 | 107 | 104 | 105 | 7,000 |
2013/02/26 | 101 | 108 | 101 | 105 | 42,000 |
2013/02/25 | 101 | 103 | 101 | 103 | 19,000 |
2013/02/22 | 101 | 101 | 100 | 100 | 2,000 |
2013/02/21 | 103 | 103 | 102 | 102 | 2,000 |
2013/02/20 | 102 | 102 | 102 | 102 | 4,000 |
2013/02/19 | 106 | 106 | 102 | 102 | 4,000 |
2013/02/15 | 104 | 104 | 104 | 104 | 10,000 |
2013/02/13 | 104 | 104 | 104 | 104 | 2,000 |
2013/02/12 | 107 | 107 | 107 | 107 | 3,000 |
2013/02/07 | 108 | 108 | 107 | 107 | 3,000 |
2013/02/06 | 104 | 108 | 104 | 108 | 7,000 |
2013/02/05 | 105 | 107 | 105 | 107 | 4,000 |
2013/02/04 | 109 | 109 | 105 | 105 | 9,000 |
2013/02/01 | 105 | 107 | 102 | 107 | 42,000 |
2013/01/31 | 101 | 101 | 100 | 100 | 2,000 |
2013/01/30 | 101 | 101 | 101 | 101 | 1,000 |
2013/01/29 | 101 | 101 | 101 | 101 | 1,000 |
2013/01/28 | 103 | 103 | 101 | 101 | 14,000 |
2013/01/25 | 102 | 102 | 101 | 101 | 6,000 |
2013/01/24 | 97 | 100 | 97 | 100 | 3,000 |
2013/01/23 | 100 | 100 | 98 | 98 | 6,000 |
2013/01/22 | 100 | 100 | 100 | 100 | 3,000 |
2013/01/21 | 101 | 101 | 100 | 100 | 3,000 |
2013/01/18 | 101 | 101 | 99 | 101 | 11,000 |
2013/01/17 | 101 | 101 | 100 | 100 | 8,000 |
2013/01/16 | 101 | 101 | 101 | 101 | 3,000 |
2013/01/15 | 105 | 106 | 97 | 102 | 14,000 |
2013/01/11 | 106 | 106 | 102 | 102 | 9,000 |
2013/01/10 | 103 | 103 | 103 | 103 | 2,000 |
2013/01/09 | 101 | 104 | 101 | 102 | 10,000 |
2013/01/08 | 102 | 104 | 102 | 103 | 7,000 |
2013/01/07 | 111 | 111 | 101 | 107 | 22,000 |
2013/01/04 | 90 | 119 | 90 | 103 | 115,000 |