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 |
---|---|---|---|---|---|
2016/12/30 | 313 | 320 | 310 | 317 | 85,000 |
2016/12/29 | 324 | 324 | 308 | 312 | 76,000 |
2016/12/28 | 327 | 335 | 319 | 324 | 134,000 |
2016/12/27 | 310 | 340 | 305 | 331 | 532,000 |
2016/12/26 | 305 | 312 | 300 | 310 | 392,000 |
2016/12/22 | 303 | 305 | 299 | 303 | 84,000 |
2016/12/21 | 300 | 310 | 296 | 300 | 236,000 |
2016/12/20 | 304 | 305 | 295 | 300 | 131,000 |
2016/12/19 | 323 | 328 | 304 | 305 | 575,000 |
2016/12/16 | 305 | 368 | 291 | 355 | 1,534,000 |
2016/12/15 | 320 | 321 | 282 | 291 | 381,000 |
2016/12/14 | 333 | 350 | 317 | 317 | 288,000 |
2016/12/13 | 330 | 335 | 323 | 333 | 86,000 |
2016/12/12 | 345 | 345 | 316 | 329 | 204,000 |
2016/12/09 | 309 | 338 | 306 | 330 | 303,000 |
2016/12/08 | 334 | 339 | 315 | 316 | 234,000 |
2016/12/07 | 359 | 366 | 333 | 338 | 258,000 |
2016/12/06 | 375 | 380 | 350 | 355 | 556,000 |
2016/12/05 | 366 | 379 | 359 | 375 | 298,000 |
2016/12/02 | 395 | 456 | 342 | 366 | 2,335,000 |
2016/12/01 | 367 | 390 | 361 | 376 | 575,000 |
2016/11/30 | 376 | 384 | 341 | 354 | 728,000 |
2016/11/29 | 400 | 404 | 382 | 384 | 273,000 |
2016/11/28 | 390 | 410 | 378 | 391 | 531,000 |
2016/11/25 | 371 | 403 | 362 | 377 | 668,000 |
2016/11/24 | 394 | 423 | 391 | 403 | 1,244,000 |
2016/11/22 | 331 | 390 | 319 | 378 | 1,555,000 |
2016/11/21 | 329 | 347 | 325 | 330 | 503,000 |
2016/11/18 | 349 | 373 | 338 | 353 | 1,060,000 |
2016/11/17 | 310 | 375 | 305 | 373 | 1,396,000 |
2016/11/16 | 282 | 323 | 276 | 300 | 818,000 |
2016/11/15 | 246 | 313 | 244 | 306 | 1,031,000 |
2016/11/14 | 240 | 250 | 237 | 249 | 101,000 |
2016/11/11 | 258 | 258 | 235 | 241 | 193,000 |
2016/11/10 | 254 | 268 | 245 | 260 | 256,000 |
2016/11/09 | 251 | 251 | 217 | 239 | 540,000 |
2016/11/08 | 275 | 275 | 258 | 262 | 318,000 |
2016/11/07 | 289 | 295 | 287 | 291 | 119,000 |
2016/11/04 | 294 | 306 | 278 | 288 | 289,000 |
2016/11/02 | 304 | 310 | 275 | 286 | 634,000 |
2016/11/01 | 275 | 293 | 254 | 288 | 777,000 |
2016/10/31 | 296 | 308 | 283 | 288 | 308,000 |
2016/10/28 | 301 | 306 | 295 | 297 | 180,000 |
2016/10/27 | 307 | 326 | 296 | 302 | 347,000 |
2016/10/26 | 300 | 330 | 283 | 307 | 721,000 |
2016/10/25 | 327 | 330 | 282 | 315 | 968,000 |
2016/10/24 | 405 | 410 | 325 | 325 | 698,000 |
2016/10/21 | 442 | 442 | 398 | 405 | 302,000 |
2016/10/20 | 437 | 444 | 427 | 442 | 270,000 |
2016/10/19 | 462 | 466 | 423 | 447 | 625,000 |
2016/10/18 | 429 | 460 | 423 | 458 | 703,000 |
2016/10/17 | 402 | 435 | 399 | 435 | 482,000 |
2016/10/14 | 388 | 415 | 385 | 410 | 285,000 |
2016/10/13 | 423 | 431 | 389 | 405 | 1,043,000 |
2016/10/12 | 342 | 385 | 330 | 385 | 777,000 |
2016/10/11 | 383 | 415 | 363 | 366 | 1,997,000 |
2016/10/07 | 303 | 352 | 290 | 340 | 2,014,000 |
2016/10/06 | 295 | 304 | 277 | 295 | 740,000 |
2016/10/05 | 348 | 348 | 288 | 300 | 1,517,000 |
2016/10/04 | 277 | 377 | 274 | 356 | 3,188,000 |
2016/10/03 | 235 | 307 | 235 | 298 | 1,846,000 |
2016/09/30 | 218 | 232 | 214 | 228 | 452,000 |
2016/09/29 | 206 | 213 | 205 | 211 | 117,000 |
2016/09/28 | 205 | 205 | 198 | 200 | 35,000 |
2016/09/27 | 198 | 210 | 197 | 205 | 43,000 |
2016/09/26 | 208 | 220 | 202 | 202 | 152,000 |
2016/09/23 | 210 | 211 | 205 | 210 | 71,000 |
2016/09/21 | 195 | 200 | 194 | 200 | 12,000 |
2016/09/20 | 199 | 199 | 194 | 194 | 33,000 |
2016/09/16 | 189 | 206 | 188 | 200 | 68,000 |
2016/09/15 | 201 | 209 | 193 | 193 | 80,000 |
2016/09/14 | 191 | 212 | 191 | 200 | 125,000 |
2016/09/13 | 191 | 194 | 188 | 192 | 34,000 |
2016/09/12 | 187 | 193 | 187 | 192 | 26,000 |
2016/09/09 | 189 | 190 | 189 | 190 | 4,000 |
2016/09/08 | 185 | 194 | 185 | 188 | 21,000 |
2016/09/07 | 185 | 188 | 184 | 187 | 16,000 |
2016/09/06 | 186 | 190 | 186 | 187 | 9,000 |
2016/09/05 | 191 | 191 | 191 | 191 | 4,000 |
2016/09/02 | 188 | 188 | 188 | 188 | 4,000 |
2016/09/01 | 192 | 192 | 185 | 186 | 11,000 |
2016/08/31 | 193 | 193 | 185 | 188 | 20,000 |
2016/08/30 | 190 | 193 | 188 | 193 | 11,000 |
2016/08/29 | 194 | 195 | 189 | 191 | 43,000 |
2016/08/26 | 191 | 193 | 185 | 193 | 61,000 |
2016/08/25 | 192 | 197 | 184 | 191 | 84,000 |
2016/08/24 | 196 | 197 | 190 | 194 | 52,000 |
2016/08/23 | 189 | 203 | 186 | 196 | 205,000 |
2016/08/22 | 183 | 189 | 182 | 189 | 40,000 |
2016/08/19 | 175 | 184 | 175 | 184 | 24,000 |
2016/08/18 | 180 | 185 | 176 | 177 | 33,000 |
2016/08/17 | 180 | 189 | 176 | 180 | 165,000 |
2016/08/16 | 165 | 188 | 163 | 176 | 143,000 |
2016/08/15 | 165 | 167 | 163 | 163 | 8,000 |
2016/08/12 | 168 | 169 | 165 | 165 | 23,000 |
2016/08/10 | 170 | 170 | 163 | 167 | 29,000 |
2016/08/09 | 162 | 163 | 159 | 162 | 14,000 |
2016/08/08 | 162 | 162 | 157 | 157 | 2,000 |
2016/08/05 | 157 | 157 | 153 | 157 | 26,000 |
2016/08/04 | 153 | 162 | 153 | 157 | 6,000 |
2016/08/03 | 156 | 156 | 153 | 153 | 5,000 |
2016/08/02 | 164 | 164 | 156 | 156 | 13,000 |
2016/08/01 | 153 | 168 | 153 | 164 | 30,000 |
2016/07/29 | 151 | 157 | 149 | 157 | 26,000 |
2016/07/28 | 156 | 163 | 152 | 152 | 56,000 |
2016/07/27 | 151 | 158 | 151 | 152 | 42,000 |
2016/07/26 | 153 | 153 | 152 | 153 | 29,000 |
2016/07/25 | 157 | 159 | 153 | 154 | 52,000 |
2016/07/22 | 152 | 164 | 146 | 154 | 178,000 |
2016/07/21 | 140 | 179 | 140 | 157 | 539,000 |
2016/07/20 | 148 | 148 | 142 | 142 | 32,000 |
2016/07/19 | 133 | 142 | 133 | 142 | 31,000 |
2016/07/15 | 139 | 140 | 133 | 133 | 16,000 |
2016/07/14 | 134 | 140 | 133 | 139 | 28,000 |
2016/07/13 | 135 | 139 | 134 | 134 | 22,000 |
2016/07/12 | 132 | 134 | 132 | 133 | 8,000 |
2016/07/11 | 130 | 133 | 130 | 131 | 9,000 |
2016/07/08 | 129 | 129 | 128 | 128 | 11,000 |
2016/07/07 | 128 | 128 | 128 | 128 | 5,000 |
2016/07/06 | 128 | 128 | 127 | 127 | 19,000 |
2016/07/05 | 129 | 129 | 129 | 129 | 3,000 |
2016/07/04 | 128 | 129 | 128 | 129 | 3,000 |
2016/07/01 | 130 | 130 | 128 | 128 | 8,000 |
2016/06/30 | 125 | 137 | 125 | 132 | 22,000 |
2016/06/29 | 120 | 123 | 120 | 123 | 2,000 |
2016/06/28 | 121 | 121 | 121 | 121 | 1,000 |
2016/06/27 | 117 | 122 | 117 | 122 | 13,000 |
2016/06/24 | 127 | 127 | 118 | 121 | 45,000 |
2016/06/23 | 123 | 123 | 122 | 122 | 7,000 |
2016/06/22 | 129 | 130 | 124 | 126 | 26,000 |
2016/06/21 | 123 | 137 | 123 | 131 | 16,000 |
2016/06/20 | 132 | 132 | 126 | 126 | 16,000 |
2016/06/17 | 122 | 127 | 122 | 124 | 3,000 |
2016/06/16 | 127 | 129 | 122 | 122 | 25,000 |
2016/06/15 | 128 | 130 | 128 | 129 | 16,000 |
2016/06/14 | 131 | 131 | 128 | 131 | 15,000 |
2016/06/13 | 128 | 134 | 128 | 131 | 10,000 |
2016/06/10 | 135 | 135 | 131 | 132 | 10,000 |
2016/06/09 | 126 | 134 | 126 | 133 | 37,000 |
2016/06/08 | 127 | 138 | 125 | 125 | 55,000 |
2016/06/06 | 126 | 127 | 126 | 127 | 6,000 |
2016/06/03 | 127 | 130 | 127 | 128 | 6,000 |
2016/06/02 | 128 | 131 | 127 | 131 | 11,000 |
2016/06/01 | 130 | 132 | 130 | 130 | 6,000 |
2016/05/31 | 129 | 131 | 129 | 129 | 8,000 |
2016/05/30 | 130 | 130 | 129 | 129 | 6,000 |
2016/05/27 | 125 | 132 | 125 | 132 | 56,000 |
2016/05/26 | 123 | 126 | 123 | 126 | 4,000 |
2016/05/25 | 125 | 125 | 122 | 124 | 9,000 |
2016/05/24 | 122 | 132 | 121 | 123 | 52,000 |
2016/05/23 | 122 | 122 | 120 | 120 | 5,000 |
2016/05/20 | 118 | 120 | 118 | 120 | 2,000 |
2016/05/19 | 119 | 120 | 119 | 120 | 2,000 |
2016/05/18 | 115 | 121 | 115 | 119 | 10,000 |
2016/05/17 | 117 | 118 | 114 | 117 | 9,000 |
2016/05/16 | 115 | 117 | 113 | 114 | 12,000 |
2016/05/13 | 117 | 117 | 117 | 117 | 6,000 |
2016/05/12 | 119 | 121 | 119 | 121 | 5,000 |
2016/05/10 | 120 | 125 | 120 | 125 | 6,000 |
2016/05/09 | 117 | 118 | 117 | 118 | 3,000 |
2016/05/06 | 125 | 125 | 116 | 117 | 11,000 |
2016/05/02 | 118 | 120 | 116 | 120 | 8,000 |
2016/04/28 | 121 | 121 | 121 | 121 | 1,000 |
2016/04/27 | 120 | 120 | 120 | 120 | 3,000 |
2016/04/26 | 123 | 123 | 122 | 122 | 11,000 |
2016/04/25 | 123 | 125 | 118 | 120 | 19,000 |
2016/04/22 | 120 | 120 | 120 | 120 | 2,000 |
2016/04/21 | 120 | 120 | 118 | 119 | 3,000 |
2016/04/20 | 116 | 119 | 116 | 118 | 9,000 |
2016/04/19 | 114 | 116 | 112 | 113 | 65,000 |
2016/04/18 | 115 | 115 | 112 | 112 | 53,000 |
2016/04/14 | 119 | 121 | 119 | 121 | 4,000 |
2016/04/13 | 117 | 119 | 117 | 119 | 6,000 |
2016/04/12 | 115 | 117 | 114 | 115 | 17,000 |
2016/04/11 | 115 | 115 | 113 | 113 | 3,000 |
2016/04/08 | 110 | 114 | 110 | 114 | 17,000 |
2016/04/07 | 114 | 115 | 114 | 115 | 4,000 |
2016/04/05 | 119 | 119 | 118 | 118 | 4,000 |
2016/04/04 | 124 | 124 | 124 | 124 | 2,000 |
2016/03/31 | 122 | 125 | 120 | 125 | 13,000 |
2016/03/30 | 122 | 123 | 122 | 123 | 2,000 |
2016/03/28 | 126 | 129 | 123 | 123 | 12,000 |
2016/03/25 | 133 | 137 | 126 | 126 | 103,000 |
2016/03/24 | 129 | 129 | 125 | 126 | 13,000 |
2016/03/23 | 132 | 132 | 129 | 129 | 2,000 |
2016/03/22 | 130 | 130 | 128 | 128 | 8,000 |
2016/03/18 | 132 | 132 | 130 | 130 | 2,000 |
2016/03/17 | 133 | 133 | 131 | 131 | 12,000 |
2016/03/16 | 136 | 136 | 136 | 136 | 1,000 |
2016/03/15 | 138 | 138 | 136 | 136 | 5,000 |
2016/03/14 | 136 | 137 | 132 | 137 | 5,000 |
2016/03/11 | 129 | 137 | 128 | 136 | 24,000 |
2016/03/10 | 129 | 130 | 129 | 130 | 6,000 |
2016/03/09 | 123 | 124 | 123 | 124 | 8,000 |
2016/03/07 | 124 | 124 | 124 | 124 | 2,000 |
2016/03/04 | 119 | 127 | 119 | 127 | 24,000 |
2016/03/03 | 118 | 123 | 118 | 119 | 15,000 |
2016/03/02 | 120 | 120 | 119 | 120 | 7,000 |
2016/03/01 | 116 | 117 | 116 | 117 | 6,000 |
2016/02/29 | 117 | 117 | 117 | 117 | 1,000 |
2016/02/26 | 113 | 113 | 113 | 113 | 1,000 |
2016/02/25 | 114 | 114 | 113 | 113 | 5,000 |
2016/02/24 | 111 | 112 | 110 | 111 | 13,000 |
2016/02/23 | 113 | 113 | 112 | 112 | 8,000 |
2016/02/22 | 111 | 113 | 110 | 113 | 10,000 |
2016/02/19 | 110 | 110 | 109 | 109 | 2,000 |
2016/02/18 | 109 | 111 | 109 | 110 | 10,000 |
2016/02/17 | 110 | 110 | 107 | 107 | 31,000 |
2016/02/16 | 108 | 111 | 108 | 109 | 63,000 |
2016/02/15 | 113 | 113 | 107 | 107 | 86,000 |
2016/02/12 | 112 | 113 | 109 | 109 | 30,000 |
2016/02/10 | 119 | 120 | 119 | 120 | 20,000 |
2016/02/09 | 121 | 121 | 120 | 120 | 25,000 |
2016/02/08 | 126 | 126 | 126 | 126 | 4,000 |
2016/02/05 | 125 | 126 | 123 | 126 | 12,000 |
2016/02/04 | 124 | 129 | 124 | 125 | 10,000 |
2016/02/03 | 125 | 126 | 125 | 126 | 5,000 |
2016/02/02 | 126 | 126 | 126 | 126 | 11,000 |
2016/02/01 | 127 | 129 | 127 | 128 | 15,000 |
2016/01/29 | 121 | 121 | 121 | 121 | 1,000 |
2016/01/28 | 121 | 121 | 121 | 121 | 4,000 |
2016/01/27 | 119 | 121 | 119 | 121 | 18,000 |
2016/01/26 | 123 | 123 | 118 | 119 | 18,000 |
2016/01/25 | 123 | 127 | 123 | 124 | 11,000 |
2016/01/22 | 119 | 121 | 118 | 120 | 9,000 |
2016/01/21 | 121 | 123 | 117 | 117 | 39,000 |
2016/01/20 | 129 | 129 | 121 | 121 | 78,000 |
2016/01/19 | 131 | 131 | 129 | 129 | 17,000 |
2016/01/18 | 130 | 130 | 128 | 128 | 21,000 |
2016/01/15 | 136 | 138 | 135 | 135 | 9,000 |
2016/01/14 | 136 | 136 | 135 | 135 | 15,000 |
2016/01/13 | 140 | 141 | 140 | 140 | 5,000 |
2016/01/12 | 147 | 147 | 138 | 138 | 32,000 |
2016/01/08 | 146 | 148 | 145 | 148 | 17,000 |
2016/01/07 | 148 | 150 | 146 | 146 | 14,000 |
2016/01/06 | 149 | 149 | 146 | 146 | 8,000 |
2016/01/05 | 151 | 151 | 144 | 146 | 27,000 |
2016/01/04 | 150 | 150 | 148 | 148 | 10,000 |