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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,638 | 1,656 | 1,638 | 1,656 | 1,800 |
| 2024/10/03 | 1,626 | 1,655 | 1,625 | 1,635 | 3,600 |
| 2024/10/02 | 1,665 | 1,665 | 1,625 | 1,625 | 1,900 |
| 2024/10/01 | 1,629 | 1,649 | 1,629 | 1,632 | 1,900 |
| 2024/09/30 | 1,619 | 1,635 | 1,608 | 1,634 | 5,500 |
| 2024/09/27 | 1,690 | 1,690 | 1,647 | 1,650 | 4,900 |
| 2024/09/26 | 1,650 | 1,675 | 1,650 | 1,659 | 3,500 |
| 2024/09/25 | 1,637 | 1,658 | 1,625 | 1,642 | 7,900 |
| 2024/09/24 | 1,631 | 1,641 | 1,626 | 1,626 | 7,600 |
| 2024/09/20 | 1,665 | 1,667 | 1,625 | 1,628 | 9,200 |
| 2024/09/19 | 1,625 | 1,656 | 1,625 | 1,651 | 5,900 |
| 2024/09/18 | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 |
| 2024/09/17 | 1,665 | 1,699 | 1,580 | 1,596 | 44,800 |
| 2024/09/13 | 1,725 | 1,745 | 1,643 | 1,660 | 68,500 |
| 2024/09/12 | 1,802 | 1,871 | 1,721 | 1,748 | 149,200 |
| 2024/09/11 | 2,127 | 2,219 | 1,769 | 1,785 | 502,200 |
| 2024/09/10 | 2,119 | 2,469 | 2,038 | 2,090 | 1,916,600 |
| 2024/09/09 | 1,894 | 2,069 | 1,805 | 2,069 | 155,700 |
| 2024/09/06 | 1,672 | 1,737 | 1,667 | 1,669 | 1,000 |
| 2024/09/05 | 1,683 | 1,683 | 1,675 | 1,675 | 800 |
| 2024/09/04 | 1,676 | 1,701 | 1,676 | 1,690 | 2,000 |
| 2024/09/03 | 1,681 | 1,750 | 1,681 | 1,687 | 2,200 |
| 2024/09/02 | 1,713 | 1,713 | 1,687 | 1,687 | 700 |
| 2024/08/30 | 1,713 | 1,740 | 1,713 | 1,719 | 800 |
| 2024/08/29 | 1,683 | 1,750 | 1,680 | 1,750 | 800 |
| 2024/08/28 | 1,687 | 1,727 | 1,687 | 1,689 | 1,400 |
| 2024/08/27 | 1,670 | 1,722 | 1,670 | 1,708 | 1,200 |
| 2024/08/26 | 1,677 | 1,681 | 1,670 | 1,670 | 1,000 |
| 2024/08/23 | 1,726 | 1,726 | 1,681 | 1,685 | 2,200 |
| 2024/08/22 | 1,690 | 1,700 | 1,688 | 1,700 | 600 |
| 2024/08/21 | 1,652 | 1,705 | 1,652 | 1,700 | 1,400 |
| 2024/08/20 | 1,623 | 1,689 | 1,623 | 1,664 | 2,300 |
| 2024/08/19 | 1,670 | 1,670 | 1,654 | 1,654 | 400 |
| 2024/08/16 | 1,706 | 1,706 | 1,650 | 1,652 | 1,300 |
| 2024/08/15 | 1,685 | 1,685 | 1,680 | 1,680 | 400 |
| 2024/08/14 | 1,681 | 1,700 | 1,681 | 1,700 | 1,000 |
| 2024/08/13 | 1,701 | 1,708 | 1,680 | 1,685 | 2,100 |
| 2024/08/09 | 1,617 | 1,700 | 1,614 | 1,635 | 2,600 |
| 2024/08/08 | 1,480 | 1,545 | 1,450 | 1,505 | 1,100 |
| 2024/08/07 | 1,371 | 1,505 | 1,371 | 1,450 | 2,700 |
| 2024/08/06 | 1,316 | 1,457 | 1,316 | 1,365 | 2,600 |
| 2024/08/05 | 1,615 | 1,615 | 1,311 | 1,311 | 2,400 |
| 2024/08/02 | 1,733 | 1,733 | 1,650 | 1,650 | 4,800 |
| 2024/08/01 | 1,820 | 1,854 | 1,735 | 1,736 | 8,200 |
| 2024/07/31 | 1,821 | 1,854 | 1,821 | 1,854 | 700 |
| 2024/07/30 | 1,838 | 1,867 | 1,838 | 1,842 | 800 |
| 2024/07/29 | 1,847 | 1,864 | 1,834 | 1,864 | 1,100 |
| 2024/07/26 | 1,825 | 1,880 | 1,825 | 1,880 | 1,600 |
| 2024/07/25 | 1,856 | 1,889 | 1,824 | 1,864 | 2,400 |
| 2024/07/24 | 1,845 | 1,860 | 1,823 | 1,823 | 600 |
| 2024/07/23 | 1,844 | 1,884 | 1,844 | 1,845 | 2,800 |
| 2024/07/22 | 1,852 | 1,888 | 1,850 | 1,851 | 1,600 |
| 2024/07/19 | 1,854 | 1,869 | 1,854 | 1,855 | 1,000 |
| 2024/07/18 | 1,851 | 1,891 | 1,851 | 1,872 | 1,100 |
| 2024/07/17 | 1,851 | 1,851 | 1,851 | 1,851 | 900 |
| 2024/07/16 | 1,929 | 1,929 | 1,850 | 1,860 | 2,300 |
| 2024/07/12 | 1,841 | 1,889 | 1,841 | 1,849 | 1,900 |
| 2024/07/11 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2024/07/09 | 1,878 | 1,878 | 1,861 | 1,861 | 200 |
| 2024/07/08 | 1,851 | 1,879 | 1,851 | 1,879 | 200 |
| 2024/07/05 | 1,870 | 1,890 | 1,870 | 1,890 | 1,000 |
| 2024/07/03 | 1,845 | 1,865 | 1,845 | 1,858 | 2,100 |
| 2024/07/02 | 1,870 | 1,870 | 1,850 | 1,850 | 400 |
| 2024/07/01 | 1,882 | 1,882 | 1,880 | 1,880 | 200 |
| 2024/06/28 | 1,886 | 1,886 | 1,846 | 1,882 | 500 |
| 2024/06/27 | 1,856 | 1,886 | 1,856 | 1,886 | 300 |
| 2024/06/26 | 1,850 | 1,850 | 1,831 | 1,836 | 2,000 |
| 2024/06/25 | 1,896 | 1,896 | 1,850 | 1,851 | 2,600 |
| 2024/06/24 | 1,857 | 1,896 | 1,857 | 1,896 | 400 |
| 2024/06/21 | 1,878 | 1,878 | 1,855 | 1,857 | 1,100 |
| 2024/06/20 | 1,847 | 1,880 | 1,818 | 1,880 | 3,400 |
| 2024/06/19 | 1,899 | 1,899 | 1,880 | 1,887 | 2,400 |
| 2024/06/18 | 1,898 | 1,922 | 1,864 | 1,890 | 5,000 |
| 2024/06/14 | 1,865 | 1,900 | 1,865 | 1,900 | 2,200 |
| 2024/06/13 | 1,850 | 1,890 | 1,850 | 1,890 | 1,800 |
| 2024/06/12 | 1,877 | 1,877 | 1,858 | 1,858 | 1,400 |
| 2024/06/11 | 1,857 | 1,920 | 1,857 | 1,901 | 5,400 |
| 2024/06/10 | 1,914 | 1,914 | 1,831 | 1,877 | 4,400 |
| 2024/06/07 | 1,920 | 1,930 | 1,850 | 1,908 | 6,800 |
| 2024/06/06 | 1,799 | 2,039 | 1,799 | 1,960 | 46,300 |
| 2024/06/05 | 1,790 | 1,795 | 1,761 | 1,787 | 1,600 |
| 2024/06/04 | 1,780 | 1,798 | 1,780 | 1,798 | 700 |
| 2024/06/03 | 1,790 | 1,815 | 1,781 | 1,781 | 400 |
| 2024/05/31 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2024/05/30 | 1,742 | 1,780 | 1,742 | 1,780 | 3,000 |
| 2024/05/29 | 1,760 | 1,763 | 1,760 | 1,760 | 1,000 |
| 2024/05/28 | 1,761 | 1,761 | 1,751 | 1,752 | 700 |
| 2024/05/27 | 1,761 | 1,761 | 1,760 | 1,760 | 200 |
| 2024/05/24 | 1,770 | 1,777 | 1,769 | 1,776 | 1,800 |
| 2024/05/23 | 1,745 | 1,745 | 1,745 | 1,745 | 600 |
| 2024/05/22 | 1,745 | 1,745 | 1,734 | 1,735 | 2,500 |
| 2024/05/21 | 1,765 | 1,767 | 1,765 | 1,767 | 200 |
| 2024/05/20 | 1,734 | 1,781 | 1,734 | 1,781 | 1,900 |
| 2024/05/17 | 1,685 | 1,734 | 1,685 | 1,730 | 3,400 |
| 2024/05/16 | 1,740 | 1,740 | 1,676 | 1,695 | 5,100 |
| 2024/05/15 | 1,741 | 1,771 | 1,731 | 1,766 | 1,800 |
| 2024/05/14 | 1,783 | 1,800 | 1,749 | 1,751 | 4,800 |
| 2024/05/13 | 1,816 | 1,816 | 1,816 | 1,816 | 300 |
| 2024/05/10 | 1,800 | 1,800 | 1,781 | 1,787 | 1,400 |
| 2024/05/09 | 1,782 | 1,799 | 1,782 | 1,799 | 400 |
| 2024/05/08 | 1,792 | 1,792 | 1,782 | 1,782 | 1,400 |
| 2024/05/07 | 1,800 | 1,801 | 1,800 | 1,801 | 900 |
| 2024/05/02 | 1,811 | 1,811 | 1,800 | 1,800 | 1,000 |
| 2024/05/01 | 1,828 | 1,828 | 1,802 | 1,811 | 300 |
| 2024/04/30 | 1,840 | 1,858 | 1,800 | 1,820 | 9,500 |
| 2024/04/26 | 1,817 | 1,857 | 1,793 | 1,857 | 11,300 |
| 2024/04/25 | 1,826 | 1,826 | 1,819 | 1,820 | 600 |
| 2024/04/24 | 1,834 | 1,834 | 1,792 | 1,809 | 2,700 |
| 2024/04/23 | 1,856 | 1,856 | 1,834 | 1,834 | 1,000 |
| 2024/04/22 | 1,825 | 1,859 | 1,820 | 1,859 | 400 |
| 2024/04/19 | 1,824 | 1,825 | 1,824 | 1,825 | 200 |
| 2024/04/17 | 1,814 | 1,815 | 1,812 | 1,815 | 500 |
| 2024/04/16 | 1,825 | 1,826 | 1,760 | 1,814 | 4,500 |
| 2024/04/15 | 1,840 | 1,840 | 1,825 | 1,825 | 1,800 |
| 2024/04/12 | 1,836 | 1,859 | 1,836 | 1,840 | 700 |
| 2024/04/11 | 1,826 | 1,855 | 1,826 | 1,855 | 300 |
| 2024/04/10 | 1,891 | 1,891 | 1,828 | 1,828 | 2,500 |
| 2024/04/09 | 1,855 | 1,856 | 1,853 | 1,853 | 1,500 |
| 2024/04/08 | 1,855 | 1,860 | 1,844 | 1,854 | 2,100 |
| 2024/04/05 | 1,845 | 1,855 | 1,830 | 1,855 | 1,400 |
| 2024/04/04 | 1,833 | 1,854 | 1,833 | 1,850 | 400 |
| 2024/04/03 | 1,855 | 1,855 | 1,850 | 1,850 | 300 |
| 2024/04/02 | 1,899 | 1,899 | 1,833 | 1,859 | 5,100 |
| 2024/04/01 | 1,883 | 1,883 | 1,802 | 1,861 | 2,300 |
| 2024/03/29 | 1,890 | 1,890 | 1,843 | 1,843 | 1,000 |
| 2024/03/28 | 1,801 | 1,859 | 1,801 | 1,850 | 400 |
| 2024/03/27 | 1,860 | 1,860 | 1,850 | 1,850 | 200 |
| 2024/03/26 | 1,859 | 1,874 | 1,840 | 1,874 | 2,800 |
| 2024/03/25 | 1,845 | 1,875 | 1,835 | 1,845 | 4,600 |
| 2024/03/22 | 1,876 | 1,876 | 1,835 | 1,845 | 2,100 |
| 2024/03/21 | 1,834 | 1,853 | 1,827 | 1,840 | 1,200 |
| 2024/03/19 | 1,852 | 1,852 | 1,834 | 1,834 | 4,200 |
| 2024/03/18 | 1,852 | 1,860 | 1,821 | 1,860 | 2,600 |
| 2024/03/15 | 1,829 | 1,842 | 1,819 | 1,842 | 2,800 |
| 2024/03/14 | 1,810 | 1,819 | 1,810 | 1,819 | 600 |
| 2024/03/13 | 1,849 | 1,849 | 1,809 | 1,830 | 800 |
| 2024/03/12 | 1,819 | 1,852 | 1,819 | 1,850 | 1,400 |
| 2024/03/11 | 1,830 | 1,830 | 1,752 | 1,819 | 2,300 |
| 2024/03/08 | 1,842 | 1,857 | 1,842 | 1,846 | 800 |
| 2024/03/07 | 1,845 | 1,873 | 1,840 | 1,857 | 3,000 |
| 2024/03/06 | 1,884 | 1,884 | 1,870 | 1,870 | 200 |
| 2024/03/05 | 1,858 | 1,875 | 1,858 | 1,875 | 800 |
| 2024/03/04 | 1,852 | 1,858 | 1,846 | 1,858 | 1,800 |
| 2024/03/01 | 1,851 | 1,867 | 1,851 | 1,851 | 4,300 |
| 2024/02/29 | 1,855 | 1,855 | 1,842 | 1,851 | 1,100 |
| 2024/02/28 | 1,853 | 1,872 | 1,853 | 1,855 | 2,800 |
| 2024/02/27 | 1,860 | 1,860 | 1,852 | 1,852 | 1,500 |
| 2024/02/26 | 1,860 | 1,872 | 1,851 | 1,852 | 19,800 |
| 2024/02/22 | 1,887 | 1,887 | 1,860 | 1,861 | 1,800 |
| 2024/02/21 | 1,846 | 1,860 | 1,846 | 1,858 | 1,200 |
| 2024/02/20 | 1,889 | 1,890 | 1,874 | 1,874 | 1,000 |
| 2024/02/19 | 1,861 | 1,896 | 1,861 | 1,889 | 1,900 |
| 2024/02/16 | 1,875 | 1,916 | 1,857 | 1,860 | 2,900 |
| 2024/02/15 | 1,860 | 1,863 | 1,850 | 1,863 | 1,900 |
| 2024/02/14 | 1,855 | 1,861 | 1,840 | 1,860 | 1,600 |
| 2024/02/13 | 1,845 | 1,875 | 1,836 | 1,856 | 2,900 |
| 2024/02/09 | 1,883 | 1,883 | 1,865 | 1,865 | 2,100 |
| 2024/02/08 | 1,888 | 1,890 | 1,883 | 1,883 | 1,200 |
| 2024/02/07 | 1,882 | 1,897 | 1,881 | 1,897 | 2,800 |
| 2024/02/06 | 1,902 | 1,906 | 1,882 | 1,906 | 4,900 |
| 2024/02/05 | 1,915 | 1,920 | 1,903 | 1,908 | 3,100 |
| 2024/02/02 | 1,935 | 1,935 | 1,918 | 1,920 | 3,000 |
| 2024/02/01 | 1,921 | 1,987 | 1,921 | 1,945 | 5,700 |
| 2024/01/31 | 1,921 | 1,940 | 1,921 | 1,929 | 3,100 |
| 2024/01/30 | 1,944 | 1,962 | 1,925 | 1,930 | 9,000 |
| 2024/01/29 | 1,950 | 1,960 | 1,910 | 1,945 | 37,100 |
| 2024/01/26 | 2,018 | 2,100 | 1,981 | 2,082 | 27,900 |
| 2024/01/25 | 2,020 | 2,020 | 1,969 | 2,003 | 10,000 |
| 2024/01/24 | 1,990 | 2,020 | 1,935 | 1,980 | 8,200 |
| 2024/01/23 | 1,948 | 1,988 | 1,937 | 1,977 | 8,300 |
| 2024/01/22 | 1,913 | 1,954 | 1,901 | 1,954 | 9,000 |
| 2024/01/19 | 1,893 | 1,915 | 1,893 | 1,910 | 1,600 |
| 2024/01/18 | 1,905 | 1,925 | 1,892 | 1,892 | 1,600 |
| 2024/01/17 | 1,911 | 1,921 | 1,886 | 1,905 | 3,300 |
| 2024/01/16 | 1,931 | 1,950 | 1,890 | 1,893 | 4,200 |
| 2024/01/15 | 1,881 | 1,954 | 1,880 | 1,921 | 6,700 |
| 2024/01/12 | 1,886 | 1,905 | 1,862 | 1,872 | 3,200 |
| 2024/01/11 | 1,878 | 1,905 | 1,875 | 1,892 | 2,800 |
| 2024/01/10 | 1,860 | 1,877 | 1,858 | 1,876 | 1,000 |
| 2024/01/09 | 1,874 | 1,898 | 1,857 | 1,877 | 2,400 |
| 2024/01/05 | 1,887 | 1,970 | 1,855 | 1,855 | 7,300 |
| 2024/01/04 | 1,874 | 1,874 | 1,847 | 1,855 | 3,300 |