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 |
---|---|---|---|---|---|
2018/12/28 | 1,989 | 2,037 | 1,989 | 1,992 | 2,100 |
2018/12/27 | 2,026 | 2,089 | 1,965 | 2,020 | 5,700 |
2018/12/26 | 2,033 | 2,033 | 1,839 | 1,850 | 17,700 |
2018/12/25 | 1,909 | 1,936 | 1,909 | 1,913 | 8,200 |
2018/12/21 | 2,278 | 2,296 | 2,145 | 2,145 | 13,700 |
2018/12/20 | 2,313 | 2,313 | 2,173 | 2,279 | 6,800 |
2018/12/19 | 2,300 | 2,351 | 2,280 | 2,351 | 4,900 |
2018/12/18 | 2,343 | 2,365 | 2,306 | 2,308 | 7,600 |
2018/12/17 | 2,544 | 2,544 | 2,393 | 2,393 | 11,700 |
2018/12/14 | 2,600 | 2,600 | 2,552 | 2,552 | 3,000 |
2018/12/13 | 2,590 | 2,627 | 2,562 | 2,620 | 4,600 |
2018/12/12 | 2,567 | 2,591 | 2,558 | 2,558 | 5,000 |
2018/12/11 | 2,663 | 2,678 | 2,520 | 2,568 | 7,200 |
2018/12/10 | 2,682 | 2,692 | 2,655 | 2,662 | 3,000 |
2018/12/07 | 2,760 | 2,760 | 2,681 | 2,729 | 5,300 |
2018/12/06 | 2,790 | 2,799 | 2,720 | 2,760 | 4,200 |
2018/12/05 | 2,823 | 2,841 | 2,739 | 2,788 | 15,000 |
2018/12/04 | 2,968 | 3,000 | 2,851 | 2,854 | 12,300 |
2018/12/03 | 3,015 | 3,025 | 2,961 | 2,966 | 9,900 |
2018/11/30 | 3,095 | 3,125 | 3,010 | 3,015 | 8,500 |
2018/11/29 | 3,095 | 3,145 | 3,045 | 3,050 | 15,200 |
2018/11/28 | 3,330 | 3,335 | 3,055 | 3,065 | 41,200 |
2018/11/27 | 3,465 | 3,575 | 3,315 | 3,385 | 84,100 |
2018/11/26 | 3,745 | 3,745 | 3,420 | 3,745 | 165,700 |
2018/11/22 | 2,995 | 3,045 | 2,933 | 3,045 | 11,200 |
2018/11/21 | 2,951 | 2,999 | 2,930 | 2,995 | 4,300 |
2018/11/20 | 2,980 | 2,999 | 2,955 | 2,999 | 2,600 |
2018/11/19 | 3,075 | 3,075 | 2,930 | 3,035 | 14,700 |
2018/11/16 | 2,809 | 2,920 | 2,808 | 2,852 | 5,500 |
2018/11/15 | 2,850 | 2,852 | 2,810 | 2,838 | 3,000 |
2018/11/14 | 2,880 | 2,881 | 2,821 | 2,881 | 4,200 |
2018/11/13 | 2,697 | 2,800 | 2,697 | 2,800 | 3,200 |
2018/11/12 | 2,737 | 2,737 | 2,700 | 2,729 | 3,000 |
2018/11/09 | 2,684 | 2,689 | 2,684 | 2,687 | 400 |
2018/11/08 | 2,695 | 2,695 | 2,656 | 2,656 | 200 |
2018/11/07 | 2,631 | 2,651 | 2,631 | 2,651 | 200 |
2018/11/06 | 2,635 | 2,650 | 2,631 | 2,631 | 2,100 |
2018/11/05 | 2,693 | 2,693 | 2,667 | 2,667 | 700 |
2018/11/02 | 2,657 | 2,697 | 2,657 | 2,693 | 800 |
2018/11/01 | 2,652 | 2,656 | 2,652 | 2,656 | 400 |
2018/10/31 | 2,702 | 2,702 | 2,702 | 2,702 | 300 |
2018/10/30 | 2,702 | 2,702 | 2,702 | 2,702 | 300 |
2018/10/29 | 2,650 | 2,739 | 2,650 | 2,708 | 1,100 |
2018/10/26 | 2,660 | 2,698 | 2,600 | 2,650 | 4,100 |
2018/10/25 | 2,701 | 2,717 | 2,650 | 2,650 | 3,700 |
2018/10/24 | 2,744 | 2,745 | 2,739 | 2,739 | 1,300 |
2018/10/23 | 2,833 | 2,860 | 2,695 | 2,777 | 7,200 |
2018/10/22 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
2018/10/19 | 2,830 | 2,830 | 2,830 | 2,830 | 300 |
2018/10/18 | 2,775 | 2,830 | 2,775 | 2,830 | 1,600 |
2018/10/17 | 2,764 | 2,775 | 2,764 | 2,775 | 1,100 |
2018/10/16 | 2,703 | 2,754 | 2,703 | 2,754 | 1,000 |
2018/10/15 | 2,732 | 2,732 | 2,702 | 2,702 | 1,000 |
2018/10/12 | 2,655 | 2,732 | 2,655 | 2,732 | 1,400 |
2018/10/11 | 2,743 | 2,743 | 2,647 | 2,689 | 3,000 |
2018/10/10 | 2,779 | 2,820 | 2,750 | 2,820 | 1,300 |
2018/10/09 | 2,712 | 2,779 | 2,710 | 2,779 | 1,000 |
2018/10/05 | 2,750 | 2,750 | 2,736 | 2,736 | 600 |
2018/10/04 | 2,750 | 2,770 | 2,734 | 2,734 | 1,200 |
2018/10/03 | 2,728 | 2,753 | 2,727 | 2,727 | 1,800 |
2018/10/02 | 2,800 | 2,800 | 2,744 | 2,752 | 3,400 |
2018/10/01 | 2,800 | 2,838 | 2,800 | 2,838 | 2,500 |
2018/09/28 | 2,895 | 2,895 | 2,820 | 2,820 | 1,600 |
2018/09/27 | 2,787 | 2,889 | 2,787 | 2,845 | 1,900 |
2018/09/26 | 2,801 | 2,813 | 2,780 | 2,802 | 3,000 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 285 | 290 | 282 | 288 | 16,000 |
2018/09/21 | 290 | 294 | 289 | 289 | 18,000 |
2018/09/20 | 295 | 296 | 290 | 290 | 16,000 |
2018/09/19 | 292 | 293 | 288 | 290 | 32,000 |
2018/09/18 | 281 | 292 | 281 | 292 | 8,000 |
2018/09/14 | 287 | 292 | 287 | 288 | 11,000 |
2018/09/13 | 282 | 287 | 282 | 282 | 11,000 |
2018/09/12 | 293 | 294 | 283 | 283 | 26,000 |
2018/09/11 | 283 | 293 | 283 | 293 | 20,000 |
2018/09/10 | 294 | 297 | 294 | 296 | 14,000 |
2018/09/07 | 289 | 294 | 289 | 294 | 20,000 |
2018/09/06 | 286 | 293 | 280 | 293 | 40,000 |
2018/09/05 | 280 | 286 | 280 | 286 | 22,000 |
2018/09/04 | 275 | 283 | 275 | 283 | 27,000 |
2018/09/03 | 268 | 279 | 268 | 279 | 27,000 |
2018/08/31 | 267 | 272 | 267 | 271 | 13,000 |
2018/08/30 | 269 | 269 | 267 | 267 | 8,000 |
2018/08/29 | 267 | 274 | 267 | 268 | 11,000 |
2018/08/28 | 269 | 272 | 267 | 267 | 18,000 |
2018/08/27 | 266 | 274 | 266 | 271 | 28,000 |
2018/08/24 | 269 | 269 | 263 | 264 | 16,000 |
2018/08/23 | 265 | 269 | 265 | 268 | 6,000 |
2018/08/22 | 266 | 267 | 265 | 265 | 11,000 |
2018/08/21 | 261 | 266 | 261 | 265 | 7,000 |
2018/08/20 | 265 | 269 | 264 | 267 | 35,000 |
2018/08/17 | 269 | 269 | 261 | 265 | 13,000 |
2018/08/16 | 259 | 264 | 258 | 263 | 31,000 |
2018/08/15 | 263 | 263 | 263 | 263 | 7,000 |
2018/08/14 | 260 | 265 | 260 | 263 | 11,000 |
2018/08/13 | 267 | 267 | 257 | 259 | 39,000 |
2018/08/10 | 270 | 271 | 266 | 267 | 52,000 |
2018/08/09 | 274 | 277 | 272 | 273 | 28,000 |
2018/08/08 | 272 | 274 | 272 | 274 | 32,000 |
2018/08/07 | 279 | 279 | 274 | 275 | 16,000 |
2018/08/06 | 278 | 280 | 277 | 279 | 26,000 |
2018/08/03 | 280 | 282 | 278 | 278 | 36,000 |
2018/08/02 | 278 | 280 | 278 | 279 | 28,000 |
2018/08/01 | 280 | 282 | 279 | 281 | 19,000 |
2018/07/31 | 279 | 279 | 277 | 278 | 38,000 |
2018/07/30 | 286 | 286 | 281 | 281 | 15,000 |
2018/07/27 | 284 | 287 | 283 | 284 | 13,000 |
2018/07/26 | 284 | 285 | 281 | 282 | 48,000 |
2018/07/25 | 285 | 285 | 281 | 284 | 32,000 |
2018/07/24 | 290 | 293 | 286 | 286 | 29,000 |
2018/07/23 | 301 | 301 | 291 | 291 | 50,000 |
2018/07/20 | 299 | 299 | 293 | 297 | 46,000 |
2018/07/19 | 290 | 303 | 290 | 300 | 140,000 |
2018/07/18 | 287 | 296 | 287 | 293 | 68,000 |
2018/07/17 | 287 | 288 | 285 | 287 | 27,000 |
2018/07/13 | 286 | 287 | 286 | 286 | 11,000 |
2018/07/12 | 281 | 285 | 278 | 284 | 23,000 |
2018/07/11 | 283 | 283 | 282 | 282 | 6,000 |
2018/07/10 | 278 | 287 | 278 | 282 | 62,000 |
2018/07/09 | 288 | 289 | 285 | 286 | 18,000 |
2018/07/06 | 276 | 285 | 275 | 284 | 28,000 |
2018/07/05 | 283 | 283 | 276 | 276 | 44,000 |
2018/07/04 | 285 | 287 | 282 | 283 | 47,000 |
2018/07/03 | 289 | 291 | 286 | 291 | 25,000 |
2018/07/02 | 294 | 297 | 291 | 292 | 23,000 |
2018/06/29 | 285 | 295 | 284 | 292 | 35,000 |
2018/06/28 | 288 | 291 | 285 | 285 | 36,000 |
2018/06/27 | 293 | 293 | 287 | 288 | 29,000 |
2018/06/26 | 293 | 297 | 291 | 295 | 33,000 |
2018/06/25 | 299 | 300 | 296 | 296 | 28,000 |
2018/06/22 | 301 | 302 | 298 | 300 | 23,000 |
2018/06/21 | 301 | 304 | 301 | 303 | 11,000 |
2018/06/20 | 304 | 305 | 298 | 304 | 23,000 |
2018/06/19 | 315 | 315 | 303 | 303 | 33,000 |
2018/06/18 | 315 | 316 | 310 | 315 | 45,000 |
2018/06/15 | 316 | 316 | 308 | 314 | 47,000 |
2018/06/14 | 313 | 321 | 307 | 315 | 141,000 |
2018/06/13 | 313 | 323 | 310 | 319 | 162,000 |
2018/06/12 | 308 | 311 | 306 | 309 | 37,000 |
2018/06/11 | 302 | 310 | 299 | 304 | 56,000 |
2018/06/08 | 300 | 303 | 299 | 300 | 20,000 |
2018/06/07 | 301 | 301 | 300 | 300 | 4,000 |
2018/06/06 | 300 | 303 | 299 | 301 | 9,000 |
2018/06/05 | 302 | 302 | 297 | 298 | 41,000 |
2018/06/04 | 302 | 302 | 300 | 302 | 13,000 |
2018/06/01 | 301 | 301 | 301 | 301 | 5,000 |
2018/05/31 | 304 | 304 | 300 | 301 | 21,000 |
2018/05/30 | 299 | 306 | 296 | 303 | 30,000 |
2018/05/29 | 313 | 313 | 300 | 303 | 64,000 |
2018/05/28 | 308 | 311 | 308 | 311 | 17,000 |
2018/05/25 | 314 | 314 | 306 | 306 | 34,000 |
2018/05/24 | 314 | 316 | 310 | 311 | 32,000 |
2018/05/23 | 309 | 318 | 307 | 318 | 77,000 |
2018/05/22 | 307 | 312 | 307 | 309 | 37,000 |
2018/05/21 | 309 | 309 | 306 | 306 | 10,000 |
2018/05/18 | 307 | 308 | 305 | 308 | 15,000 |
2018/05/17 | 310 | 310 | 307 | 307 | 4,000 |
2018/05/16 | 306 | 309 | 305 | 309 | 15,000 |
2018/05/15 | 309 | 311 | 304 | 309 | 36,000 |
2018/05/14 | 312 | 312 | 309 | 309 | 16,000 |
2018/05/11 | 305 | 312 | 305 | 312 | 45,000 |
2018/05/10 | 304 | 305 | 301 | 305 | 13,000 |
2018/05/09 | 306 | 306 | 303 | 304 | 21,000 |
2018/05/08 | 307 | 308 | 306 | 306 | 31,000 |
2018/05/07 | 306 | 308 | 305 | 307 | 22,000 |
2018/05/02 | 308 | 309 | 304 | 306 | 24,000 |
2018/05/01 | 305 | 311 | 304 | 306 | 42,000 |
2018/04/27 | 315 | 318 | 308 | 308 | 110,000 |
2018/04/26 | 316 | 317 | 310 | 315 | 75,000 |
2018/04/25 | 319 | 322 | 315 | 317 | 60,000 |
2018/04/24 | 321 | 323 | 313 | 319 | 107,000 |
2018/04/23 | 309 | 313 | 309 | 313 | 20,000 |
2018/04/20 | 313 | 316 | 309 | 309 | 29,000 |
2018/04/19 | 311 | 313 | 309 | 309 | 50,000 |
2018/04/18 | 304 | 314 | 304 | 311 | 77,000 |
2018/04/17 | 306 | 311 | 300 | 303 | 21,000 |
2018/04/16 | 309 | 313 | 306 | 306 | 41,000 |
2018/04/13 | 298 | 303 | 298 | 303 | 14,000 |
2018/04/12 | 295 | 297 | 295 | 296 | 11,000 |
2018/04/11 | 304 | 304 | 295 | 297 | 66,000 |
2018/04/10 | 303 | 305 | 300 | 305 | 27,000 |
2018/04/09 | 301 | 308 | 294 | 308 | 43,000 |
2018/04/06 | 310 | 310 | 301 | 301 | 48,000 |
2018/04/05 | 328 | 328 | 305 | 305 | 113,000 |
2018/04/04 | 338 | 338 | 322 | 326 | 177,000 |
2018/04/03 | 315 | 340 | 315 | 331 | 377,000 |
2018/04/02 | 313 | 324 | 310 | 313 | 126,000 |
2018/03/30 | 300 | 317 | 299 | 316 | 193,000 |
2018/03/29 | 288 | 305 | 288 | 293 | 84,000 |
2018/03/28 | 281 | 285 | 278 | 281 | 36,000 |
2018/03/27 | 283 | 284 | 281 | 284 | 20,000 |
2018/03/26 | 280 | 283 | 272 | 279 | 53,000 |
2018/03/23 | 283 | 289 | 283 | 284 | 24,000 |
2018/03/22 | 288 | 293 | 288 | 290 | 18,000 |
2018/03/20 | 283 | 287 | 282 | 287 | 66,000 |
2018/03/19 | 297 | 297 | 288 | 290 | 44,000 |
2018/03/16 | 294 | 298 | 294 | 298 | 14,000 |
2018/03/15 | 300 | 300 | 296 | 298 | 23,000 |
2018/03/14 | 300 | 301 | 300 | 301 | 6,000 |
2018/03/13 | 302 | 305 | 299 | 302 | 35,000 |
2018/03/12 | 300 | 306 | 300 | 302 | 14,000 |
2018/03/09 | 303 | 306 | 299 | 302 | 52,000 |
2018/03/08 | 298 | 303 | 298 | 300 | 22,000 |
2018/03/07 | 309 | 309 | 298 | 300 | 26,000 |
2018/03/06 | 297 | 298 | 290 | 295 | 55,000 |
2018/03/05 | 302 | 304 | 285 | 290 | 58,000 |
2018/03/02 | 302 | 302 | 295 | 299 | 61,000 |
2018/03/01 | 312 | 312 | 306 | 308 | 25,000 |
2018/02/28 | 305 | 318 | 305 | 312 | 37,000 |
2018/02/27 | 308 | 308 | 302 | 304 | 16,000 |
2018/02/26 | 314 | 314 | 306 | 307 | 35,000 |
2018/02/23 | 313 | 316 | 308 | 309 | 42,000 |
2018/02/22 | 313 | 317 | 308 | 310 | 42,000 |
2018/02/21 | 316 | 324 | 312 | 314 | 156,000 |
2018/02/20 | 311 | 314 | 311 | 314 | 20,000 |
2018/02/19 | 309 | 317 | 306 | 311 | 104,000 |
2018/02/16 | 294 | 308 | 294 | 308 | 95,000 |
2018/02/15 | 289 | 296 | 286 | 292 | 74,000 |
2018/02/14 | 288 | 290 | 281 | 283 | 27,000 |
2018/02/13 | 293 | 293 | 285 | 285 | 31,000 |
2018/02/09 | 274 | 286 | 274 | 284 | 73,000 |
2018/02/08 | 292 | 297 | 282 | 290 | 69,000 |
2018/02/07 | 298 | 305 | 290 | 290 | 166,000 |
2018/02/06 | 282 | 286 | 267 | 278 | 246,000 |
2018/02/05 | 304 | 308 | 301 | 305 | 100,000 |
2018/02/02 | 317 | 324 | 314 | 314 | 63,000 |
2018/02/01 | 321 | 325 | 311 | 322 | 126,000 |
2018/01/31 | 311 | 320 | 311 | 319 | 72,000 |
2018/01/30 | 318 | 323 | 311 | 316 | 106,000 |
2018/01/29 | 335 | 335 | 319 | 321 | 128,000 |
2018/01/26 | 343 | 345 | 333 | 335 | 119,000 |
2018/01/25 | 331 | 345 | 331 | 342 | 251,000 |
2018/01/24 | 330 | 335 | 324 | 335 | 149,000 |
2018/01/23 | 332 | 335 | 323 | 331 | 266,000 |
2018/01/22 | 375 | 397 | 333 | 335 | 1,666,000 |
2018/01/19 | 338 | 363 | 332 | 362 | 1,332,000 |
2018/01/18 | 325 | 346 | 324 | 324 | 692,000 |
2018/01/17 | 327 | 329 | 316 | 320 | 307,000 |
2018/01/16 | 344 | 344 | 323 | 331 | 621,000 |
2018/01/15 | 323 | 343 | 317 | 343 | 1,097,000 |
2018/01/12 | 314 | 323 | 314 | 321 | 141,000 |
2018/01/11 | 324 | 338 | 316 | 316 | 608,000 |
2018/01/10 | 329 | 329 | 319 | 321 | 198,000 |
2018/01/09 | 313 | 331 | 310 | 325 | 542,000 |
2018/01/05 | 317 | 319 | 308 | 312 | 516,000 |
2018/01/04 | 298 | 329 | 290 | 328 | 1,979,000 |