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 |
---|---|---|---|---|---|
2017/12/29 | 290 | 290 | 278 | 279 | 222,000 |
2017/12/28 | 282 | 307 | 277 | 282 | 1,152,000 |
2017/12/27 | 262 | 273 | 262 | 268 | 68,000 |
2017/12/26 | 261 | 264 | 259 | 260 | 119,000 |
2017/12/25 | 262 | 266 | 261 | 261 | 72,000 |
2017/12/22 | 268 | 268 | 259 | 261 | 116,000 |
2017/12/21 | 263 | 268 | 260 | 265 | 63,000 |
2017/12/20 | 266 | 266 | 262 | 263 | 31,000 |
2017/12/19 | 258 | 266 | 258 | 266 | 185,000 |
2017/12/18 | 269 | 269 | 266 | 266 | 48,000 |
2017/12/15 | 270 | 271 | 266 | 269 | 96,000 |
2017/12/14 | 272 | 274 | 271 | 271 | 28,000 |
2017/12/13 | 273 | 273 | 271 | 271 | 20,000 |
2017/12/12 | 274 | 276 | 271 | 273 | 65,000 |
2017/12/11 | 275 | 278 | 273 | 274 | 61,000 |
2017/12/08 | 276 | 280 | 275 | 278 | 39,000 |
2017/12/07 | 273 | 276 | 272 | 275 | 35,000 |
2017/12/06 | 273 | 277 | 271 | 273 | 57,000 |
2017/12/05 | 275 | 278 | 274 | 274 | 73,000 |
2017/12/04 | 277 | 279 | 275 | 276 | 70,000 |
2017/12/01 | 281 | 281 | 277 | 277 | 59,000 |
2017/11/30 | 280 | 283 | 275 | 283 | 81,000 |
2017/11/29 | 285 | 285 | 278 | 279 | 95,000 |
2017/11/28 | 284 | 284 | 279 | 279 | 57,000 |
2017/11/27 | 286 | 289 | 282 | 283 | 80,000 |
2017/11/24 | 286 | 294 | 285 | 287 | 121,000 |
2017/11/22 | 289 | 291 | 286 | 288 | 107,000 |
2017/11/21 | 294 | 294 | 286 | 289 | 110,000 |
2017/11/20 | 296 | 302 | 286 | 294 | 466,000 |
2017/11/17 | 273 | 311 | 271 | 300 | 1,255,000 |
2017/11/16 | 266 | 273 | 265 | 273 | 42,000 |
2017/11/15 | 277 | 277 | 260 | 265 | 177,000 |
2017/11/14 | 280 | 280 | 277 | 277 | 71,000 |
2017/11/13 | 284 | 285 | 280 | 280 | 90,000 |
2017/11/10 | 279 | 283 | 277 | 282 | 77,000 |
2017/11/09 | 285 | 295 | 276 | 280 | 233,000 |
2017/11/08 | 289 | 290 | 282 | 284 | 108,000 |
2017/11/07 | 278 | 293 | 274 | 289 | 299,000 |
2017/11/06 | 285 | 286 | 277 | 279 | 233,000 |
2017/11/02 | 292 | 293 | 281 | 288 | 417,000 |
2017/11/01 | 290 | 312 | 286 | 291 | 1,219,000 |
2017/10/31 | 275 | 292 | 274 | 283 | 415,000 |
2017/10/30 | 286 | 288 | 274 | 279 | 272,000 |
2017/10/27 | 281 | 288 | 277 | 282 | 384,000 |
2017/10/26 | 292 | 293 | 284 | 284 | 376,000 |
2017/10/25 | 324 | 324 | 292 | 294 | 1,132,000 |
2017/10/24 | 347 | 350 | 326 | 330 | 477,000 |
2017/10/23 | 370 | 380 | 340 | 353 | 1,912,000 |
2017/10/20 | 315 | 365 | 312 | 345 | 4,824,000 |
2017/10/19 | 310 | 314 | 298 | 300 | 165,000 |
2017/10/18 | 307 | 319 | 300 | 303 | 704,000 |
2017/10/17 | 296 | 302 | 279 | 298 | 337,000 |
2017/10/16 | 306 | 319 | 295 | 299 | 898,000 |
2017/10/13 | 293 | 323 | 286 | 298 | 1,240,000 |
2017/10/12 | 278 | 297 | 275 | 297 | 416,000 |
2017/10/11 | 265 | 273 | 264 | 270 | 91,000 |
2017/10/10 | 264 | 265 | 261 | 261 | 28,000 |
2017/10/06 | 260 | 270 | 260 | 264 | 88,000 |
2017/10/05 | 256 | 259 | 254 | 259 | 29,000 |
2017/10/04 | 256 | 256 | 255 | 255 | 14,000 |
2017/10/03 | 255 | 257 | 250 | 254 | 33,000 |
2017/10/02 | 249 | 253 | 249 | 250 | 23,000 |
2017/09/29 | 253 | 253 | 248 | 250 | 25,000 |
2017/09/28 | 255 | 255 | 251 | 254 | 24,000 |
2017/09/27 | 255 | 257 | 253 | 253 | 28,000 |
2017/09/26 | 257 | 259 | 256 | 256 | 5,000 |
2017/09/25 | 263 | 264 | 256 | 256 | 16,000 |
2017/09/22 | 257 | 259 | 257 | 259 | 12,000 |
2017/09/21 | 258 | 259 | 256 | 258 | 20,000 |
2017/09/20 | 261 | 261 | 258 | 258 | 27,000 |
2017/09/19 | 265 | 265 | 259 | 261 | 59,000 |
2017/09/15 | 264 | 267 | 263 | 265 | 13,000 |
2017/09/14 | 265 | 272 | 261 | 262 | 47,000 |
2017/09/13 | 264 | 267 | 264 | 264 | 4,000 |
2017/09/12 | 267 | 267 | 259 | 266 | 25,000 |
2017/09/11 | 262 | 268 | 262 | 268 | 29,000 |
2017/09/08 | 259 | 260 | 257 | 258 | 19,000 |
2017/09/07 | 261 | 263 | 260 | 260 | 12,000 |
2017/09/06 | 250 | 260 | 249 | 260 | 25,000 |
2017/09/05 | 266 | 268 | 256 | 256 | 51,000 |
2017/09/04 | 270 | 270 | 264 | 268 | 47,000 |
2017/09/01 | 273 | 273 | 268 | 268 | 54,000 |
2017/08/31 | 272 | 276 | 272 | 273 | 23,000 |
2017/08/30 | 279 | 280 | 266 | 272 | 115,000 |
2017/08/29 | 293 | 293 | 277 | 279 | 224,000 |
2017/08/28 | 272 | 294 | 272 | 294 | 219,000 |
2017/08/25 | 276 | 276 | 273 | 275 | 20,000 |
2017/08/24 | 270 | 274 | 270 | 272 | 20,000 |
2017/08/23 | 270 | 272 | 269 | 269 | 33,000 |
2017/08/22 | 272 | 276 | 270 | 270 | 21,000 |
2017/08/21 | 275 | 277 | 272 | 272 | 11,000 |
2017/08/18 | 272 | 284 | 272 | 278 | 67,000 |
2017/08/17 | 277 | 277 | 276 | 276 | 9,000 |
2017/08/16 | 276 | 280 | 275 | 277 | 14,000 |
2017/08/15 | 279 | 282 | 272 | 274 | 44,000 |
2017/08/14 | 266 | 272 | 266 | 272 | 9,000 |
2017/08/10 | 271 | 271 | 265 | 269 | 13,000 |
2017/08/09 | 267 | 267 | 266 | 267 | 18,000 |
2017/08/08 | 276 | 276 | 269 | 271 | 40,000 |
2017/08/07 | 279 | 279 | 275 | 275 | 26,000 |
2017/08/04 | 284 | 284 | 272 | 276 | 35,000 |
2017/08/03 | 279 | 286 | 274 | 284 | 81,000 |
2017/08/02 | 279 | 281 | 277 | 278 | 35,000 |
2017/08/01 | 282 | 283 | 273 | 276 | 50,000 |
2017/07/31 | 288 | 294 | 279 | 283 | 92,000 |
2017/07/28 | 293 | 299 | 286 | 292 | 197,000 |
2017/07/27 | 295 | 316 | 290 | 296 | 444,000 |
2017/07/26 | 283 | 294 | 283 | 286 | 187,000 |
2017/07/25 | 279 | 281 | 277 | 280 | 50,000 |
2017/07/24 | 279 | 283 | 277 | 278 | 44,000 |
2017/07/21 | 279 | 289 | 275 | 276 | 187,000 |
2017/07/20 | 272 | 292 | 272 | 282 | 165,000 |
2017/07/19 | 273 | 286 | 269 | 270 | 129,000 |
2017/07/18 | 298 | 304 | 272 | 280 | 313,000 |
2017/07/14 | 286 | 356 | 286 | 311 | 1,890,000 |
2017/07/13 | 248 | 287 | 248 | 278 | 632,000 |
2017/07/12 | 247 | 249 | 244 | 246 | 24,000 |
2017/07/11 | 245 | 258 | 245 | 246 | 136,000 |
2017/07/10 | 243 | 244 | 241 | 244 | 20,000 |
2017/07/07 | 241 | 241 | 239 | 241 | 17,000 |
2017/07/06 | 240 | 243 | 240 | 243 | 6,000 |
2017/07/05 | 243 | 243 | 239 | 240 | 81,000 |
2017/07/04 | 245 | 245 | 241 | 241 | 37,000 |
2017/07/03 | 242 | 245 | 242 | 245 | 6,000 |
2017/06/30 | 242 | 245 | 242 | 245 | 6,000 |
2017/06/29 | 243 | 243 | 243 | 243 | 3,000 |
2017/06/28 | 246 | 246 | 242 | 242 | 13,000 |
2017/06/27 | 246 | 249 | 244 | 246 | 31,000 |
2017/06/26 | 238 | 247 | 238 | 245 | 33,000 |
2017/06/23 | 237 | 251 | 237 | 238 | 90,000 |
2017/06/22 | 236 | 238 | 236 | 238 | 5,000 |
2017/06/21 | 236 | 238 | 236 | 236 | 24,000 |
2017/06/20 | 236 | 237 | 228 | 233 | 194,000 |
2017/06/19 | 233 | 236 | 232 | 236 | 16,000 |
2017/06/16 | 234 | 236 | 233 | 233 | 33,000 |
2017/06/15 | 244 | 244 | 235 | 238 | 68,000 |
2017/06/14 | 244 | 246 | 240 | 242 | 64,000 |
2017/06/13 | 244 | 247 | 243 | 246 | 13,000 |
2017/06/12 | 246 | 246 | 244 | 244 | 44,000 |
2017/06/09 | 249 | 250 | 246 | 246 | 24,000 |
2017/06/08 | 249 | 251 | 248 | 251 | 12,000 |
2017/06/07 | 248 | 250 | 248 | 250 | 10,000 |
2017/06/06 | 253 | 254 | 249 | 251 | 29,000 |
2017/06/05 | 250 | 253 | 249 | 253 | 34,000 |
2017/06/02 | 247 | 255 | 246 | 250 | 128,000 |
2017/06/01 | 252 | 252 | 249 | 249 | 54,000 |
2017/05/31 | 251 | 254 | 250 | 253 | 24,000 |
2017/05/30 | 250 | 254 | 249 | 254 | 39,000 |
2017/05/29 | 249 | 254 | 248 | 250 | 41,000 |
2017/05/26 | 249 | 251 | 248 | 249 | 25,000 |
2017/05/25 | 248 | 251 | 248 | 249 | 12,000 |
2017/05/24 | 251 | 251 | 247 | 248 | 22,000 |
2017/05/23 | 251 | 254 | 246 | 249 | 46,000 |
2017/05/22 | 253 | 255 | 252 | 254 | 18,000 |
2017/05/19 | 254 | 254 | 250 | 251 | 17,000 |
2017/05/18 | 251 | 251 | 244 | 250 | 41,000 |
2017/05/17 | 257 | 257 | 254 | 254 | 21,000 |
2017/05/16 | 265 | 265 | 257 | 257 | 14,000 |
2017/05/15 | 263 | 263 | 256 | 260 | 26,000 |
2017/05/12 | 268 | 268 | 264 | 264 | 27,000 |
2017/05/11 | 278 | 278 | 270 | 270 | 64,000 |
2017/05/10 | 276 | 279 | 275 | 277 | 30,000 |
2017/05/09 | 281 | 281 | 279 | 280 | 7,000 |
2017/05/08 | 280 | 280 | 277 | 279 | 10,000 |
2017/05/02 | 279 | 282 | 278 | 282 | 8,000 |
2017/05/01 | 283 | 283 | 278 | 281 | 17,000 |
2017/04/28 | 279 | 280 | 279 | 279 | 27,000 |
2017/04/27 | 283 | 283 | 281 | 283 | 18,000 |
2017/04/26 | 280 | 283 | 278 | 281 | 26,000 |
2017/04/25 | 285 | 285 | 273 | 276 | 115,000 |
2017/04/24 | 276 | 286 | 269 | 270 | 70,000 |
2017/04/21 | 272 | 275 | 270 | 273 | 32,000 |
2017/04/20 | 268 | 272 | 265 | 271 | 37,000 |
2017/04/19 | 273 | 273 | 267 | 271 | 58,000 |
2017/04/18 | 280 | 283 | 276 | 276 | 63,000 |
2017/04/17 | 294 | 298 | 280 | 282 | 95,000 |
2017/04/14 | 309 | 314 | 291 | 294 | 216,000 |
2017/04/13 | 272 | 306 | 269 | 298 | 346,000 |
2017/04/12 | 284 | 286 | 266 | 267 | 187,000 |
2017/04/11 | 258 | 284 | 254 | 276 | 299,000 |
2017/04/10 | 250 | 256 | 250 | 255 | 21,000 |
2017/04/07 | 250 | 253 | 243 | 248 | 35,000 |
2017/04/06 | 250 | 257 | 250 | 251 | 23,000 |
2017/04/05 | 254 | 255 | 251 | 251 | 19,000 |
2017/04/04 | 256 | 269 | 250 | 252 | 68,000 |
2017/04/03 | 259 | 259 | 257 | 258 | 10,000 |
2017/03/31 | 255 | 259 | 255 | 259 | 10,000 |
2017/03/30 | 259 | 260 | 253 | 253 | 14,000 |
2017/03/29 | 255 | 258 | 251 | 258 | 21,000 |
2017/03/28 | 244 | 255 | 243 | 249 | 54,000 |
2017/03/27 | 256 | 258 | 241 | 242 | 59,000 |
2017/03/24 | 254 | 259 | 252 | 258 | 47,000 |
2017/03/23 | 266 | 267 | 251 | 251 | 72,000 |
2017/03/22 | 278 | 278 | 266 | 267 | 80,000 |
2017/03/21 | 291 | 291 | 282 | 283 | 91,000 |
2017/03/17 | 300 | 302 | 290 | 294 | 75,000 |
2017/03/16 | 300 | 302 | 299 | 302 | 43,000 |
2017/03/15 | 304 | 305 | 300 | 300 | 43,000 |
2017/03/14 | 305 | 307 | 304 | 304 | 33,000 |
2017/03/13 | 309 | 312 | 305 | 306 | 80,000 |
2017/03/10 | 309 | 310 | 307 | 307 | 16,000 |
2017/03/09 | 311 | 312 | 306 | 309 | 31,000 |
2017/03/08 | 312 | 315 | 306 | 311 | 81,000 |
2017/03/07 | 313 | 313 | 313 | 313 | 15,000 |
2017/03/06 | 317 | 317 | 313 | 315 | 19,000 |
2017/03/03 | 315 | 317 | 312 | 312 | 18,000 |
2017/03/02 | 315 | 315 | 312 | 313 | 37,000 |
2017/03/01 | 325 | 325 | 314 | 315 | 140,000 |
2017/02/28 | 320 | 335 | 320 | 328 | 84,000 |
2017/02/27 | 323 | 323 | 318 | 319 | 23,000 |
2017/02/24 | 326 | 331 | 321 | 323 | 70,000 |
2017/02/23 | 320 | 346 | 320 | 326 | 420,000 |
2017/02/22 | 318 | 326 | 315 | 319 | 111,000 |
2017/02/21 | 305 | 354 | 305 | 318 | 707,000 |
2017/02/20 | 301 | 304 | 301 | 303 | 17,000 |
2017/02/17 | 304 | 304 | 302 | 302 | 20,000 |
2017/02/16 | 308 | 308 | 303 | 303 | 18,000 |
2017/02/15 | 307 | 308 | 304 | 305 | 16,000 |
2017/02/14 | 308 | 312 | 304 | 307 | 43,000 |
2017/02/13 | 310 | 310 | 304 | 304 | 36,000 |
2017/02/10 | 306 | 310 | 303 | 310 | 67,000 |
2017/02/09 | 315 | 315 | 304 | 305 | 92,000 |
2017/02/08 | 298 | 319 | 296 | 318 | 361,000 |
2017/02/07 | 300 | 300 | 297 | 298 | 41,000 |
2017/02/06 | 303 | 305 | 300 | 301 | 24,000 |
2017/02/03 | 299 | 301 | 297 | 298 | 33,000 |
2017/02/02 | 304 | 307 | 298 | 300 | 81,000 |
2017/02/01 | 307 | 309 | 301 | 304 | 69,000 |
2017/01/31 | 306 | 311 | 302 | 306 | 40,000 |
2017/01/30 | 315 | 315 | 311 | 311 | 25,000 |
2017/01/27 | 316 | 316 | 312 | 315 | 25,000 |
2017/01/26 | 317 | 319 | 313 | 313 | 27,000 |
2017/01/25 | 325 | 325 | 315 | 316 | 52,000 |
2017/01/24 | 313 | 327 | 313 | 325 | 106,000 |
2017/01/23 | 314 | 316 | 311 | 312 | 28,000 |
2017/01/20 | 321 | 321 | 314 | 317 | 49,000 |
2017/01/19 | 305 | 327 | 303 | 321 | 331,000 |
2017/01/18 | 299 | 303 | 299 | 299 | 33,000 |
2017/01/17 | 308 | 308 | 300 | 303 | 49,000 |
2017/01/16 | 303 | 305 | 301 | 301 | 31,000 |
2017/01/13 | 306 | 308 | 303 | 303 | 33,000 |
2017/01/12 | 312 | 312 | 306 | 308 | 36,000 |
2017/01/11 | 308 | 316 | 299 | 308 | 182,000 |
2017/01/10 | 316 | 318 | 310 | 310 | 47,000 |
2017/01/06 | 318 | 318 | 312 | 313 | 62,000 |
2017/01/05 | 321 | 325 | 315 | 317 | 76,000 |
2017/01/04 | 321 | 328 | 313 | 320 | 93,000 |