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 |
---|---|---|---|---|---|
1985/12/26 | 667 | 667 | 667 | 667 | 1,004 |
1985/12/25 | 661 | 667 | 661 | 667 | 11,048 |
1985/12/23 | 667 | 667 | 667 | 667 | 3,013 |
1985/12/20 | 667 | 667 | 667 | 667 | 1,004 |
1985/12/17 | 667 | 667 | 667 | 667 | 5,022 |
1985/12/16 | 667 | 667 | 667 | 667 | 10,044 |
1985/12/13 | 667 | 667 | 667 | 667 | 5,022 |
1985/12/12 | 667 | 667 | 667 | 667 | 1,004 |
1985/12/10 | 669 | 669 | 667 | 667 | 5,022 |
1985/12/09 | 677 | 677 | 672 | 672 | 4,018 |
1985/12/07 | 672 | 677 | 672 | 677 | 2,009 |
1985/11/29 | 616 | 616 | 616 | 616 | 1,004 |
1985/11/28 | 611 | 611 | 611 | 611 | 1,004 |
1985/11/27 | 607 | 611 | 607 | 611 | 5,022 |
1985/11/25 | 607 | 611 | 607 | 611 | 6,026 |
1985/11/22 | 614 | 614 | 607 | 612 | 7,031 |
1985/11/14 | 612 | 612 | 612 | 612 | 1,004 |
1985/11/13 | 612 | 612 | 612 | 612 | 1,004 |
1985/11/12 | 612 | 612 | 582 | 582 | 4,018 |
1985/11/08 | 635 | 647 | 635 | 647 | 3,013 |
1985/11/07 | 616 | 625 | 616 | 625 | 2,009 |
1985/11/05 | 617 | 617 | 617 | 617 | 5,022 |
1985/10/30 | 627 | 627 | 627 | 627 | 9,039 |
1985/10/26 | 662 | 662 | 647 | 647 | 8,035 |
1985/10/23 | 662 | 662 | 662 | 662 | 1,004 |
1985/10/22 | 672 | 672 | 672 | 672 | 1,004 |
1985/10/21 | 647 | 647 | 647 | 647 | 1,004 |
1985/10/17 | 647 | 647 | 647 | 647 | 1,004 |
1985/10/16 | 647 | 647 | 647 | 647 | 14,061 |
1985/10/15 | 647 | 647 | 647 | 647 | 1,004 |
1985/10/11 | 647 | 647 | 647 | 647 | 2,009 |
1985/10/08 | 647 | 647 | 647 | 647 | 1,004 |
1985/10/05 | 647 | 647 | 647 | 647 | 1,004 |
1985/10/04 | 647 | 647 | 647 | 647 | 9,039 |
1985/10/03 | 647 | 647 | 647 | 647 | 4,018 |
1985/10/02 | 647 | 647 | 647 | 647 | 2,009 |
1985/10/01 | 647 | 647 | 647 | 647 | 4,018 |
1985/09/30 | 647 | 647 | 647 | 647 | 2,009 |
1985/09/27 | 647 | 647 | 647 | 647 | 1,004 |
1985/09/26 | 644 | 647 | 644 | 647 | 2,009 |
1985/09/25 | 630 | 634 | 630 | 634 | 10,044 |
1985/09/21 | 630 | 630 | 630 | 630 | 2,009 |
1985/09/20 | 630 | 630 | 630 | 630 | 2,009 |
1985/09/18 | 627 | 628 | 627 | 628 | 6,026 |
1985/09/12 | 628 | 628 | 628 | 628 | 4,018 |
1985/09/11 | 627 | 627 | 627 | 627 | 1,004 |
1985/09/10 | 627 | 627 | 627 | 627 | 8,035 |
1985/09/09 | 627 | 627 | 627 | 627 | 13,057 |
1985/09/07 | 627 | 627 | 627 | 627 | 1,004 |
1985/09/06 | 627 | 627 | 627 | 627 | 2,009 |
1985/09/05 | 627 | 627 | 627 | 627 | 5,022 |
1985/09/04 | 617 | 627 | 617 | 627 | 3,013 |
1985/09/02 | 607 | 607 | 607 | 607 | 20,088 |
1985/08/30 | 607 | 607 | 607 | 607 | 2,009 |
1985/08/29 | 613 | 613 | 613 | 613 | 1,004 |
1985/08/27 | 607 | 607 | 607 | 607 | 2,009 |
1985/08/26 | 597 | 602 | 597 | 602 | 5,022 |
1985/08/24 | 599 | 599 | 597 | 597 | 9,039 |
1985/08/23 | 602 | 607 | 597 | 599 | 6,026 |
1985/08/22 | 597 | 597 | 597 | 597 | 2,009 |
1985/08/21 | 612 | 612 | 612 | 612 | 1,004 |
1985/08/19 | 627 | 627 | 617 | 617 | 3,013 |
1985/08/16 | 627 | 627 | 627 | 627 | 1,004 |
1985/08/15 | 622 | 627 | 622 | 627 | 6,026 |
1985/08/13 | 642 | 642 | 642 | 642 | 5,022 |
1985/08/07 | 637 | 640 | 637 | 640 | 2,009 |
1985/08/02 | 653 | 653 | 653 | 653 | 1,004 |
1985/08/01 | 651 | 651 | 651 | 651 | 1,004 |
1985/07/29 | 662 | 662 | 662 | 662 | 2,009 |
1985/07/27 | 662 | 662 | 662 | 662 | 1,004 |
1985/07/26 | 652 | 652 | 652 | 652 | 1,004 |
1985/07/25 | 652 | 657 | 652 | 652 | 4,018 |
1985/07/24 | 667 | 667 | 667 | 667 | 1,004 |
1985/07/23 | 682 | 682 | 671 | 672 | 11,048 |
1985/07/22 | 696 | 696 | 686 | 686 | 3,013 |
1985/07/19 | 687 | 707 | 687 | 707 | 8,035 |
1985/07/18 | 687 | 687 | 677 | 677 | 3,013 |
1985/07/15 | 716 | 716 | 687 | 687 | 6,026 |
1985/07/12 | 696 | 717 | 696 | 717 | 33,145 |
1985/07/11 | 687 | 702 | 687 | 697 | 31,136 |
1985/07/10 | 680 | 680 | 680 | 680 | 5,022 |
1985/07/09 | 677 | 677 | 677 | 677 | 11,048 |
1985/07/08 | 667 | 667 | 667 | 667 | 6,026 |
1985/07/06 | 677 | 677 | 667 | 667 | 2,009 |
1985/07/05 | 676 | 677 | 676 | 677 | 8,035 |
1985/07/04 | 668 | 677 | 667 | 677 | 7,031 |
1985/07/03 | 668 | 668 | 663 | 663 | 10,044 |
1985/07/02 | 682 | 702 | 677 | 677 | 56,246 |
1985/07/01 | 652 | 667 | 652 | 667 | 19,083 |
1985/06/29 | 637 | 637 | 632 | 637 | 9,039 |
1985/06/28 | 624 | 631 | 624 | 631 | 53,233 |
1985/06/27 | 598 | 618 | 598 | 618 | 21,092 |
1985/06/26 | 597 | 597 | 597 | 597 | 3,013 |
1985/06/25 | 599 | 599 | 593 | 597 | 24,105 |
1985/06/24 | 607 | 607 | 607 | 607 | 4,018 |
1985/06/20 | 614 | 614 | 612 | 612 | 4,018 |
1985/06/19 | 616 | 616 | 616 | 616 | 1,004 |
1985/06/18 | 597 | 609 | 597 | 609 | 9,039 |
1985/06/17 | 598 | 598 | 597 | 597 | 12,053 |
1985/06/15 | 597 | 597 | 597 | 597 | 2,009 |
1985/06/13 | 596 | 597 | 596 | 597 | 7,031 |
1985/06/07 | 598 | 598 | 598 | 598 | 8,035 |
1985/06/06 | 596 | 597 | 596 | 597 | 2,009 |
1985/06/04 | 577 | 597 | 577 | 597 | 13,057 |
1985/06/03 | 587 | 597 | 587 | 597 | 5,022 |
1985/06/01 | 596 | 597 | 596 | 597 | 3,013 |
1985/05/31 | 596 | 597 | 596 | 597 | 3,013 |
1985/05/29 | 597 | 597 | 597 | 597 | 1,004 |
1985/05/28 | 597 | 597 | 597 | 597 | 4,018 |
1985/05/27 | 595 | 597 | 595 | 597 | 11,048 |
1985/05/25 | 596 | 597 | 596 | 597 | 6,026 |
1985/05/24 | 587 | 597 | 587 | 597 | 25,110 |
1985/05/23 | 590 | 597 | 587 | 597 | 29,127 |
1985/05/22 | 592 | 597 | 592 | 597 | 10,044 |
1985/05/21 | 597 | 597 | 597 | 597 | 1,004 |
1985/05/17 | 595 | 597 | 595 | 597 | 3,013 |
1985/05/16 | 595 | 597 | 595 | 597 | 3,013 |
1985/05/15 | 595 | 597 | 595 | 597 | 5,022 |
1985/05/13 | 592 | 597 | 592 | 597 | 2,009 |
1985/05/10 | 592 | 597 | 592 | 597 | 4,018 |
1985/05/02 | 576 | 597 | 576 | 597 | 2,009 |
1985/05/01 | 577 | 577 | 577 | 577 | 1,004 |
1985/04/25 | 592 | 592 | 592 | 592 | 1,004 |
1985/04/24 | 595 | 597 | 595 | 597 | 4,018 |
1985/04/19 | 597 | 597 | 597 | 597 | 2,009 |
1985/04/11 | 616 | 616 | 616 | 616 | 1,004 |
1985/04/06 | 620 | 620 | 620 | 620 | 1,004 |
1985/04/05 | 632 | 632 | 627 | 632 | 3,013 |
1985/04/04 | 637 | 637 | 637 | 637 | 6,026 |
1985/04/03 | 611 | 637 | 611 | 637 | 8,035 |
1985/04/01 | 597 | 602 | 597 | 602 | 7,031 |
1985/03/30 | 592 | 592 | 592 | 592 | 11,048 |
1985/03/29 | 594 | 594 | 592 | 592 | 6,026 |
1985/03/28 | 572 | 572 | 572 | 572 | 1,004 |
1985/03/27 | 568 | 568 | 568 | 568 | 6,026 |
1985/03/26 | 579 | 579 | 577 | 577 | 4,018 |
1985/03/25 | 578 | 578 | 578 | 578 | 3,013 |
1985/03/23 | 583 | 588 | 583 | 587 | 4,018 |
1985/03/22 | 577 | 577 | 568 | 577 | 12,053 |
1985/03/20 | 577 | 577 | 568 | 568 | 11,048 |
1985/03/19 | 558 | 558 | 558 | 558 | 1,004 |
1985/03/16 | 553 | 553 | 553 | 553 | 1,004 |
1985/03/15 | 548 | 548 | 548 | 548 | 3,013 |
1985/03/14 | 543 | 543 | 543 | 543 | 1,004 |
1985/03/12 | 533 | 533 | 533 | 533 | 5,022 |
1985/03/11 | 533 | 533 | 533 | 533 | 18,079 |
1985/03/08 | 528 | 533 | 528 | 533 | 6,026 |
1985/03/07 | 538 | 538 | 533 | 533 | 7,031 |
1985/03/06 | 528 | 528 | 528 | 528 | 30,132 |
1985/03/02 | 538 | 538 | 538 | 538 | 3,013 |
1985/03/01 | 528 | 528 | 528 | 528 | 2,009 |
1985/02/27 | 548 | 548 | 533 | 533 | 7,031 |
1985/02/25 | 533 | 533 | 533 | 533 | 5,022 |
1985/02/22 | 548 | 548 | 548 | 548 | 1,004 |
1985/02/21 | 518 | 534 | 518 | 534 | 2,009 |
1985/02/20 | 518 | 518 | 518 | 518 | 2,009 |
1985/02/18 | 528 | 528 | 528 | 528 | 1,004 |
1985/02/12 | 533 | 533 | 533 | 533 | 4,018 |
1985/02/08 | 538 | 538 | 538 | 538 | 1,004 |
1985/02/07 | 538 | 538 | 538 | 538 | 4,018 |
1985/02/05 | 538 | 538 | 538 | 538 | 2,009 |
1985/02/01 | 538 | 538 | 538 | 538 | 2,009 |
1985/01/25 | 538 | 538 | 538 | 538 | 4,018 |
1985/01/24 | 543 | 543 | 543 | 543 | 6,026 |
1985/01/19 | 543 | 543 | 543 | 543 | 2,009 |
1985/01/18 | 548 | 553 | 548 | 553 | 4,018 |
1985/01/17 | 543 | 543 | 543 | 543 | 1,004 |
1985/01/11 | 548 | 548 | 543 | 543 | 2,009 |
1985/01/09 | 553 | 553 | 553 | 553 | 1,004 |