名港海運(9357)の株価時系列情報
名港海運(9357)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 |
---|---|---|---|---|---|
1984/12/28 | 548 | 548 | 543 | 543 | 2,009 |
1984/12/25 | 543 | 543 | 543 | 543 | 12,053 |
1984/12/24 | 543 | 543 | 543 | 543 | 16,070 |
1984/12/20 | 558 | 558 | 548 | 548 | 15,066 |
1984/12/19 | 538 | 548 | 538 | 548 | 24,105 |
1984/12/14 | 548 | 548 | 538 | 538 | 2,009 |
1984/12/13 | 538 | 538 | 538 | 538 | 1,004 |
1984/12/10 | 528 | 528 | 528 | 528 | 1,004 |
1984/12/07 | 528 | 528 | 528 | 528 | 1,004 |
1984/12/06 | 528 | 528 | 523 | 523 | 3,013 |
1984/12/05 | 548 | 548 | 548 | 548 | 1,004 |
1984/12/04 | 558 | 558 | 548 | 548 | 5,022 |
1984/12/03 | 548 | 548 | 548 | 548 | 2,009 |
1984/12/01 | 563 | 563 | 563 | 563 | 1,004 |
1984/11/29 | 554 | 554 | 549 | 549 | 4,018 |
1984/11/28 | 559 | 559 | 549 | 549 | 8,035 |
1984/11/27 | 572 | 577 | 563 | 563 | 21,092 |
1984/11/26 | 597 | 607 | 577 | 577 | 43,189 |
1984/11/22 | 508 | 548 | 508 | 543 | 34,149 |
1984/11/21 | 498 | 498 | 498 | 498 | 10,044 |
1984/11/19 | 498 | 498 | 498 | 498 | 6,026 |
1984/11/16 | 493 | 498 | 493 | 498 | 8,035 |
1984/11/12 | 497 | 498 | 497 | 498 | 3,013 |
1984/11/09 | 497 | 498 | 497 | 498 | 2,009 |
1984/11/08 | 498 | 498 | 498 | 498 | 1,004 |
1984/11/07 | 497 | 498 | 497 | 498 | 2,009 |
1984/10/31 | 497 | 498 | 497 | 498 | 2,009 |
1984/10/30 | 488 | 498 | 488 | 498 | 52,228 |
1984/10/27 | 497 | 498 | 497 | 498 | 3,013 |
1984/10/25 | 498 | 498 | 498 | 498 | 6,026 |
1984/10/17 | 497 | 498 | 497 | 498 | 4,018 |
1984/10/04 | 497 | 498 | 497 | 498 | 2,009 |
1984/09/25 | 498 | 498 | 498 | 498 | 12,053 |
1984/09/22 | 498 | 498 | 498 | 498 | 1,004 |
1984/09/21 | 497 | 498 | 497 | 498 | 334,461 |
1984/09/20 | 497 | 498 | 497 | 498 | 6,026 |
1984/09/18 | 498 | 498 | 498 | 498 | 1,004 |
1984/09/13 | 497 | 498 | 497 | 498 | 5,022 |
1984/08/29 | 497 | 498 | 497 | 498 | 4,018 |
1984/08/28 | 497 | 498 | 497 | 498 | 3,013 |
1984/08/27 | 497 | 498 | 497 | 498 | 2,009 |
1984/08/25 | 498 | 498 | 498 | 498 | 4,018 |
1984/08/23 | 496 | 498 | 496 | 498 | 3,013 |
1984/08/17 | 498 | 498 | 498 | 498 | 1,004 |
1984/08/16 | 498 | 498 | 498 | 498 | 2,009 |
1984/08/14 | 498 | 503 | 498 | 503 | 5,022 |
1984/08/13 | 498 | 498 | 498 | 498 | 5,022 |
1984/08/10 | 503 | 503 | 503 | 503 | 5,022 |
1984/08/09 | 503 | 503 | 503 | 503 | 5,022 |
1984/08/02 | 498 | 503 | 498 | 503 | 28,123 |
1984/08/01 | 498 | 498 | 493 | 498 | 12,053 |
1984/07/26 | 498 | 498 | 498 | 498 | 1,004 |
1984/07/25 | 498 | 498 | 498 | 498 | 3,013 |
1984/07/13 | 498 | 498 | 498 | 498 | 9,039 |
1984/07/09 | 508 | 508 | 508 | 508 | 2,009 |
1984/07/07 | 508 | 508 | 508 | 508 | 3,013 |
1984/07/06 | 508 | 508 | 508 | 508 | 2,009 |
1984/07/05 | 498 | 508 | 498 | 508 | 6,026 |
1984/07/04 | 498 | 498 | 498 | 498 | 4,018 |
1984/07/03 | 498 | 498 | 498 | 498 | 24,105 |
1984/06/29 | 498 | 498 | 498 | 498 | 6,026 |
1984/06/26 | 498 | 498 | 498 | 498 | 14,061 |
1984/06/21 | 488 | 498 | 488 | 498 | 3,013 |
1984/06/04 | 497 | 498 | 497 | 498 | 3,013 |
1984/05/30 | 498 | 498 | 498 | 498 | 2,009 |
1984/05/26 | 498 | 498 | 498 | 498 | 5,022 |
1984/05/25 | 478 | 498 | 478 | 498 | 5,022 |
1984/05/23 | 478 | 478 | 478 | 478 | 1,004 |
1984/05/22 | 478 | 478 | 478 | 478 | 2,009 |
1984/05/21 | 478 | 478 | 478 | 478 | 1,004 |
1984/05/11 | 498 | 498 | 498 | 498 | 2,009 |
1984/04/27 | 513 | 513 | 513 | 513 | 3,013 |
1984/04/25 | 518 | 518 | 518 | 518 | 1,004 |
1984/04/24 | 513 | 513 | 513 | 513 | 1,004 |
1984/04/21 | 513 | 513 | 513 | 513 | 4,018 |
1984/04/20 | 528 | 528 | 523 | 523 | 3,013 |
1984/04/19 | 529 | 529 | 529 | 529 | 4,018 |
1984/04/18 | 529 | 529 | 529 | 529 | 1,004 |
1984/04/13 | 538 | 543 | 538 | 543 | 2,009 |
1984/04/12 | 522 | 533 | 522 | 528 | 11,048 |
1984/04/11 | 529 | 529 | 527 | 527 | 11,048 |
1984/04/09 | 538 | 538 | 523 | 523 | 7,031 |
1984/04/07 | 533 | 543 | 533 | 543 | 2,009 |
1984/04/06 | 520 | 520 | 520 | 520 | 6,026 |
1984/04/05 | 518 | 518 | 518 | 518 | 3,013 |
1984/04/04 | 512 | 513 | 512 | 513 | 3,013 |
1984/04/03 | 513 | 513 | 508 | 508 | 3,013 |
1984/04/02 | 513 | 513 | 513 | 513 | 2,009 |
1984/03/31 | 513 | 513 | 513 | 513 | 2,009 |
1984/03/30 | 513 | 513 | 513 | 513 | 11,048 |
1984/03/29 | 513 | 513 | 513 | 513 | 1,004 |
1984/03/27 | 508 | 508 | 508 | 508 | 3,013 |
1984/03/26 | 510 | 510 | 508 | 508 | 6,026 |
1984/03/24 | 508 | 508 | 508 | 508 | 5,022 |
1984/03/22 | 513 | 513 | 498 | 498 | 4,018 |
1984/03/21 | 500 | 508 | 500 | 508 | 2,009 |
1984/03/19 | 495 | 498 | 495 | 495 | 10,044 |
1984/03/17 | 493 | 493 | 493 | 493 | 6,026 |
1984/03/16 | 478 | 488 | 478 | 488 | 10,044 |
1984/03/15 | 480 | 483 | 478 | 478 | 8,035 |
1984/03/14 | 483 | 483 | 483 | 483 | 2,009 |
1984/03/13 | 483 | 487 | 483 | 483 | 14,061 |
1984/03/12 | 485 | 485 | 483 | 483 | 9,039 |
1984/03/09 | 487 | 487 | 487 | 487 | 8,035 |
1984/03/06 | 498 | 498 | 488 | 488 | 9,039 |
1984/03/05 | 498 | 498 | 496 | 498 | 7,031 |
1984/03/03 | 493 | 493 | 493 | 493 | 2,009 |
1984/03/02 | 478 | 478 | 473 | 478 | 7,031 |
1984/03/01 | 484 | 484 | 478 | 478 | 8,035 |
1984/02/29 | 463 | 478 | 463 | 478 | 5,022 |
1984/02/28 | 444 | 444 | 444 | 444 | 1,004 |
1984/02/27 | 428 | 428 | 428 | 428 | 1,004 |
1984/02/18 | 423 | 423 | 423 | 423 | 1,004 |
1984/02/15 | 428 | 428 | 428 | 428 | 1,004 |
1984/02/03 | 438 | 438 | 438 | 438 | 1,004 |
1984/02/01 | 438 | 438 | 438 | 438 | 7,031 |
1984/01/30 | 438 | 438 | 438 | 438 | 1,004 |
1984/01/27 | 438 | 438 | 438 | 438 | 5,022 |
1984/01/26 | 448 | 448 | 448 | 448 | 3,013 |
1984/01/25 | 448 | 448 | 448 | 448 | 1,004 |
1984/01/19 | 445 | 448 | 445 | 448 | 11,048 |
1984/01/18 | 444 | 444 | 444 | 444 | 1,004 |
1984/01/17 | 429 | 429 | 429 | 429 | 1,004 |
1984/01/13 | 428 | 428 | 428 | 428 | 7,031 |
1984/01/12 | 423 | 423 | 423 | 423 | 1,004 |
1984/01/10 | 428 | 428 | 428 | 428 | 1,004 |
1984/01/09 | 428 | 428 | 428 | 428 | 1,004 |
1984/01/06 | 413 | 413 | 413 | 413 | 1,004 |
1984/01/05 | 418 | 418 | 418 | 418 | 6,026 |
1984/01/04 | 418 | 418 | 418 | 418 | 1,004 |