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 |
---|---|---|---|---|---|
2015/12/30 | 150 | 152 | 150 | 151 | 9,000 |
2015/12/29 | 146 | 155 | 146 | 155 | 8,000 |
2015/12/28 | 143 | 144 | 141 | 144 | 11,000 |
2015/12/25 | 138 | 143 | 138 | 143 | 29,000 |
2015/12/24 | 145 | 147 | 143 | 143 | 71,000 |
2015/12/22 | 147 | 148 | 147 | 147 | 29,000 |
2015/12/21 | 151 | 151 | 148 | 151 | 36,000 |
2015/12/18 | 151 | 153 | 151 | 152 | 7,000 |
2015/12/17 | 156 | 158 | 151 | 153 | 102,000 |
2015/12/16 | 158 | 161 | 155 | 155 | 25,000 |
2015/12/15 | 158 | 158 | 156 | 156 | 13,000 |
2015/12/14 | 155 | 158 | 155 | 156 | 36,000 |
2015/12/11 | 159 | 160 | 158 | 160 | 20,000 |
2015/12/10 | 158 | 160 | 157 | 160 | 26,000 |
2015/12/09 | 160 | 160 | 157 | 158 | 27,000 |
2015/12/08 | 162 | 166 | 160 | 163 | 48,000 |
2015/12/07 | 163 | 164 | 162 | 163 | 22,000 |
2015/12/04 | 166 | 169 | 160 | 163 | 53,000 |
2015/12/03 | 169 | 173 | 167 | 169 | 38,000 |
2015/12/02 | 171 | 172 | 168 | 171 | 22,000 |
2015/12/01 | 167 | 168 | 167 | 167 | 8,000 |
2015/11/30 | 168 | 168 | 167 | 168 | 4,000 |
2015/11/27 | 166 | 167 | 165 | 166 | 14,000 |
2015/11/26 | 166 | 173 | 166 | 166 | 13,000 |
2015/11/25 | 171 | 175 | 167 | 167 | 69,000 |
2015/11/24 | 168 | 178 | 167 | 170 | 197,000 |
2015/11/20 | 160 | 165 | 160 | 163 | 34,000 |
2015/11/19 | 157 | 161 | 157 | 161 | 67,000 |
2015/11/18 | 154 | 155 | 153 | 153 | 32,000 |
2015/11/17 | 152 | 154 | 152 | 154 | 7,000 |
2015/11/16 | 150 | 151 | 150 | 151 | 6,000 |
2015/11/13 | 153 | 153 | 150 | 152 | 10,000 |
2015/11/11 | 152 | 156 | 152 | 154 | 11,000 |
2015/11/10 | 150 | 150 | 150 | 150 | 3,000 |
2015/11/09 | 151 | 154 | 150 | 152 | 18,000 |
2015/11/06 | 152 | 152 | 152 | 152 | 1,000 |
2015/11/05 | 154 | 156 | 154 | 156 | 2,000 |
2015/11/04 | 153 | 157 | 153 | 154 | 10,000 |
2015/11/02 | 152 | 152 | 150 | 150 | 11,000 |
2015/10/30 | 154 | 157 | 152 | 152 | 32,000 |
2015/10/29 | 158 | 158 | 153 | 154 | 27,000 |
2015/10/28 | 155 | 156 | 155 | 156 | 4,000 |
2015/10/27 | 160 | 160 | 156 | 156 | 14,000 |
2015/10/26 | 161 | 164 | 161 | 162 | 15,000 |
2015/10/23 | 157 | 160 | 156 | 160 | 27,000 |
2015/10/22 | 158 | 158 | 156 | 156 | 8,000 |
2015/10/21 | 161 | 161 | 157 | 157 | 32,000 |
2015/10/20 | 163 | 172 | 160 | 162 | 156,000 |
2015/10/19 | 162 | 162 | 156 | 158 | 18,000 |
2015/10/16 | 165 | 169 | 161 | 161 | 25,000 |
2015/10/15 | 165 | 165 | 161 | 162 | 16,000 |
2015/10/14 | 158 | 160 | 158 | 160 | 3,000 |
2015/10/13 | 156 | 167 | 156 | 160 | 19,000 |
2015/10/09 | 153 | 161 | 150 | 161 | 16,000 |
2015/10/07 | 156 | 156 | 156 | 156 | 3,000 |
2015/10/06 | 157 | 159 | 157 | 158 | 7,000 |
2015/10/05 | 159 | 159 | 157 | 159 | 13,000 |
2015/10/02 | 151 | 154 | 151 | 154 | 5,000 |
2015/10/01 | 150 | 150 | 149 | 149 | 4,000 |
2015/09/30 | 148 | 150 | 148 | 150 | 4,000 |
2015/09/29 | 150 | 151 | 148 | 148 | 16,000 |
2015/09/28 | 151 | 163 | 151 | 154 | 21,000 |
2015/09/25 | 151 | 154 | 151 | 154 | 9,000 |
2015/09/24 | 148 | 148 | 148 | 148 | 3,000 |
2015/09/18 | 145 | 153 | 145 | 151 | 32,000 |
2015/09/17 | 146 | 146 | 146 | 146 | 1,000 |
2015/09/15 | 150 | 150 | 148 | 148 | 2,000 |
2015/09/14 | 147 | 150 | 147 | 150 | 5,000 |
2015/09/11 | 147 | 151 | 147 | 150 | 37,000 |
2015/09/10 | 159 | 159 | 149 | 152 | 43,000 |
2015/09/09 | 172 | 173 | 154 | 160 | 59,000 |
2015/09/08 | 157 | 170 | 157 | 164 | 44,000 |
2015/09/07 | 154 | 159 | 148 | 159 | 23,000 |
2015/09/04 | 149 | 156 | 145 | 154 | 57,000 |
2015/09/03 | 150 | 155 | 150 | 150 | 52,000 |
2015/09/02 | 131 | 167 | 128 | 145 | 299,000 |
2015/09/01 | 144 | 144 | 133 | 133 | 37,000 |
2015/08/31 | 148 | 148 | 145 | 145 | 11,000 |
2015/08/28 | 140 | 147 | 140 | 147 | 31,000 |
2015/08/27 | 137 | 143 | 136 | 140 | 51,000 |
2015/08/26 | 125 | 138 | 125 | 138 | 26,000 |
2015/08/25 | 117 | 135 | 115 | 125 | 104,000 |
2015/08/24 | 155 | 155 | 130 | 132 | 78,000 |
2015/08/21 | 160 | 165 | 158 | 161 | 58,000 |
2015/08/20 | 165 | 168 | 165 | 167 | 10,000 |
2015/08/19 | 167 | 168 | 167 | 167 | 125,000 |
2015/08/18 | 167 | 167 | 167 | 167 | 9,000 |
2015/08/17 | 168 | 171 | 168 | 169 | 9,000 |
2015/08/14 | 170 | 170 | 167 | 167 | 4,000 |
2015/08/13 | 167 | 171 | 167 | 171 | 11,000 |
2015/08/12 | 169 | 169 | 165 | 166 | 21,000 |
2015/08/11 | 171 | 171 | 170 | 170 | 23,000 |
2015/08/10 | 171 | 173 | 171 | 171 | 13,000 |
2015/08/07 | 174 | 174 | 173 | 173 | 4,000 |
2015/08/06 | 176 | 176 | 174 | 175 | 14,000 |
2015/08/05 | 175 | 177 | 173 | 176 | 21,000 |
2015/08/04 | 178 | 178 | 176 | 177 | 13,000 |
2015/08/03 | 184 | 184 | 178 | 179 | 9,000 |
2015/07/31 | 176 | 184 | 176 | 184 | 17,000 |
2015/07/30 | 181 | 181 | 175 | 176 | 60,000 |
2015/07/29 | 189 | 190 | 181 | 183 | 27,000 |
2015/07/28 | 190 | 190 | 188 | 189 | 34,000 |
2015/07/27 | 191 | 193 | 190 | 190 | 12,000 |
2015/07/24 | 190 | 191 | 190 | 191 | 19,000 |
2015/07/23 | 193 | 194 | 193 | 193 | 39,000 |
2015/07/22 | 192 | 193 | 191 | 193 | 42,000 |
2015/07/21 | 200 | 200 | 192 | 195 | 24,000 |
2015/07/17 | 200 | 200 | 198 | 200 | 13,000 |
2015/07/16 | 201 | 202 | 197 | 197 | 18,000 |
2015/07/15 | 193 | 197 | 193 | 197 | 29,000 |
2015/07/14 | 185 | 193 | 185 | 192 | 25,000 |
2015/07/13 | 183 | 184 | 183 | 184 | 3,000 |
2015/07/10 | 178 | 182 | 178 | 182 | 8,000 |
2015/07/09 | 180 | 184 | 173 | 175 | 47,000 |
2015/07/08 | 194 | 194 | 182 | 186 | 47,000 |
2015/07/07 | 193 | 197 | 193 | 197 | 7,000 |
2015/07/06 | 197 | 197 | 194 | 194 | 9,000 |
2015/07/03 | 197 | 197 | 195 | 195 | 15,000 |
2015/07/02 | 200 | 200 | 197 | 197 | 15,000 |
2015/07/01 | 192 | 195 | 192 | 195 | 13,000 |
2015/06/30 | 191 | 192 | 191 | 191 | 32,000 |
2015/06/29 | 193 | 194 | 188 | 191 | 87,000 |
2015/06/26 | 204 | 204 | 202 | 202 | 13,000 |
2015/06/25 | 209 | 209 | 202 | 204 | 48,000 |
2015/06/24 | 206 | 211 | 203 | 211 | 28,000 |
2015/06/23 | 204 | 206 | 203 | 206 | 14,000 |
2015/06/22 | 202 | 202 | 200 | 202 | 30,000 |
2015/06/19 | 202 | 205 | 202 | 202 | 25,000 |
2015/06/18 | 205 | 205 | 199 | 199 | 21,000 |
2015/06/17 | 204 | 205 | 203 | 205 | 16,000 |
2015/06/16 | 205 | 206 | 202 | 203 | 30,000 |
2015/06/15 | 204 | 206 | 204 | 205 | 24,000 |
2015/06/12 | 206 | 208 | 204 | 206 | 30,000 |
2015/06/11 | 209 | 209 | 208 | 209 | 15,000 |
2015/06/10 | 209 | 210 | 209 | 209 | 33,000 |
2015/06/09 | 214 | 214 | 210 | 211 | 13,000 |
2015/06/08 | 214 | 214 | 213 | 214 | 18,000 |
2015/06/05 | 210 | 217 | 208 | 214 | 50,000 |
2015/06/04 | 211 | 212 | 211 | 211 | 21,000 |
2015/06/03 | 217 | 217 | 211 | 213 | 41,000 |
2015/06/02 | 218 | 218 | 214 | 217 | 18,000 |
2015/06/01 | 215 | 218 | 215 | 217 | 63,000 |
2015/05/29 | 214 | 216 | 210 | 210 | 22,000 |
2015/05/28 | 206 | 222 | 201 | 213 | 334,000 |
2015/05/27 | 201 | 210 | 201 | 205 | 116,000 |
2015/05/26 | 204 | 204 | 202 | 204 | 30,000 |
2015/05/25 | 204 | 204 | 203 | 204 | 7,000 |
2015/05/22 | 203 | 205 | 202 | 204 | 12,000 |
2015/05/21 | 205 | 205 | 203 | 203 | 21,000 |
2015/05/20 | 203 | 205 | 200 | 205 | 38,000 |
2015/05/19 | 205 | 205 | 197 | 202 | 124,000 |
2015/05/18 | 209 | 214 | 205 | 206 | 159,000 |
2015/05/15 | 213 | 230 | 213 | 225 | 93,000 |
2015/05/14 | 215 | 217 | 211 | 216 | 47,000 |
2015/05/13 | 217 | 218 | 215 | 216 | 45,000 |
2015/05/12 | 226 | 226 | 219 | 219 | 86,000 |
2015/05/11 | 232 | 233 | 225 | 229 | 44,000 |
2015/05/08 | 227 | 235 | 227 | 233 | 27,000 |
2015/05/07 | 228 | 230 | 224 | 230 | 40,000 |
2015/05/01 | 223 | 230 | 223 | 228 | 54,000 |
2015/04/30 | 235 | 237 | 222 | 227 | 222,000 |
2015/04/28 | 240 | 246 | 239 | 241 | 322,000 |
2015/04/27 | 229 | 258 | 227 | 245 | 1,210,000 |
2015/04/24 | 220 | 229 | 216 | 224 | 192,000 |
2015/04/23 | 223 | 223 | 213 | 216 | 100,000 |
2015/04/22 | 218 | 223 | 218 | 221 | 49,000 |
2015/04/21 | 232 | 238 | 216 | 218 | 855,000 |
2015/04/20 | 214 | 226 | 208 | 212 | 295,000 |
2015/04/17 | 207 | 208 | 199 | 205 | 83,000 |
2015/04/16 | 210 | 211 | 207 | 208 | 27,000 |
2015/04/15 | 212 | 212 | 210 | 211 | 13,000 |
2015/04/14 | 209 | 211 | 207 | 210 | 24,000 |
2015/04/13 | 209 | 210 | 206 | 207 | 23,000 |
2015/04/10 | 206 | 212 | 206 | 209 | 21,000 |
2015/04/09 | 211 | 211 | 207 | 208 | 18,000 |
2015/04/08 | 210 | 219 | 207 | 211 | 78,000 |
2015/04/07 | 210 | 210 | 207 | 210 | 24,000 |
2015/04/06 | 205 | 211 | 204 | 209 | 27,000 |
2015/04/03 | 203 | 205 | 203 | 205 | 18,000 |
2015/04/02 | 205 | 206 | 203 | 205 | 45,000 |
2015/04/01 | 207 | 209 | 203 | 208 | 75,000 |
2015/03/31 | 212 | 215 | 207 | 208 | 77,000 |
2015/03/30 | 225 | 225 | 205 | 210 | 209,000 |
2015/03/27 | 224 | 231 | 220 | 226 | 185,000 |
2015/03/26 | 218 | 230 | 218 | 223 | 243,000 |
2015/03/25 | 215 | 229 | 215 | 223 | 338,000 |
2015/03/24 | 205 | 216 | 202 | 215 | 127,000 |
2015/03/23 | 211 | 219 | 204 | 206 | 364,000 |
2015/03/20 | 194 | 196 | 194 | 194 | 17,000 |
2015/03/19 | 195 | 197 | 194 | 197 | 43,000 |
2015/03/18 | 198 | 200 | 188 | 200 | 85,000 |
2015/03/17 | 204 | 204 | 202 | 202 | 18,000 |
2015/03/16 | 200 | 203 | 199 | 203 | 15,000 |
2015/03/13 | 203 | 203 | 199 | 202 | 10,000 |
2015/03/12 | 200 | 201 | 196 | 201 | 24,000 |
2015/03/11 | 195 | 204 | 195 | 200 | 13,000 |
2015/03/10 | 204 | 205 | 197 | 198 | 44,000 |
2015/03/09 | 203 | 205 | 202 | 203 | 68,000 |
2015/03/06 | 203 | 205 | 203 | 204 | 45,000 |
2015/03/05 | 200 | 203 | 200 | 202 | 35,000 |
2015/03/04 | 201 | 202 | 200 | 201 | 40,000 |
2015/03/03 | 203 | 206 | 201 | 202 | 59,000 |
2015/03/02 | 204 | 207 | 203 | 205 | 123,000 |
2015/02/27 | 209 | 215 | 209 | 210 | 55,000 |
2015/02/26 | 213 | 213 | 207 | 208 | 130,000 |
2015/02/25 | 217 | 218 | 209 | 212 | 152,000 |
2015/02/24 | 215 | 220 | 215 | 217 | 54,000 |
2015/02/23 | 212 | 229 | 212 | 215 | 245,000 |
2015/02/20 | 210 | 222 | 205 | 215 | 692,000 |
2015/02/19 | 236 | 236 | 215 | 217 | 3,051,000 |
2015/02/18 | 182 | 186 | 181 | 186 | 33,000 |
2015/02/17 | 181 | 184 | 181 | 182 | 8,000 |
2015/02/16 | 181 | 184 | 181 | 181 | 20,000 |
2015/02/13 | 178 | 179 | 178 | 179 | 6,000 |
2015/02/12 | 182 | 183 | 179 | 179 | 30,000 |
2015/02/10 | 181 | 185 | 178 | 179 | 31,000 |
2015/02/09 | 176 | 181 | 176 | 181 | 6,000 |
2015/02/06 | 178 | 179 | 175 | 176 | 26,000 |
2015/02/05 | 174 | 182 | 172 | 178 | 39,000 |
2015/02/04 | 174 | 178 | 174 | 175 | 21,000 |
2015/02/03 | 178 | 178 | 173 | 173 | 42,000 |
2015/02/02 | 181 | 181 | 178 | 179 | 22,000 |
2015/01/30 | 183 | 183 | 181 | 181 | 24,000 |
2015/01/29 | 187 | 188 | 183 | 183 | 47,000 |
2015/01/28 | 186 | 188 | 185 | 188 | 40,000 |
2015/01/27 | 183 | 206 | 183 | 184 | 459,000 |
2015/01/26 | 177 | 179 | 177 | 178 | 17,000 |
2015/01/23 | 183 | 185 | 179 | 179 | 98,000 |
2015/01/22 | 169 | 184 | 169 | 182 | 161,000 |
2015/01/21 | 167 | 170 | 167 | 170 | 29,000 |
2015/01/20 | 166 | 172 | 165 | 172 | 70,000 |
2015/01/19 | 170 | 170 | 166 | 168 | 29,000 |
2015/01/16 | 172 | 172 | 168 | 169 | 23,000 |
2015/01/15 | 172 | 173 | 172 | 173 | 21,000 |
2015/01/14 | 172 | 174 | 172 | 174 | 4,000 |
2015/01/13 | 171 | 174 | 170 | 172 | 12,000 |
2015/01/09 | 172 | 175 | 172 | 174 | 12,000 |
2015/01/08 | 175 | 175 | 171 | 171 | 33,000 |
2015/01/07 | 167 | 176 | 167 | 173 | 39,000 |
2015/01/06 | 170 | 171 | 168 | 168 | 50,000 |
2015/01/05 | 171 | 174 | 171 | 174 | 27,000 |