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 |
---|---|---|---|---|---|
1988/12/28 | 833 | 833 | 832 | 832 | 5,019 |
1988/12/27 | 832 | 832 | 832 | 832 | 1,004 |
1988/12/26 | 837 | 837 | 837 | 837 | 3,011 |
1988/12/24 | 838 | 838 | 838 | 838 | 6,023 |
1988/12/23 | 827 | 837 | 827 | 837 | 104,398 |
1988/12/22 | 827 | 827 | 827 | 827 | 14,054 |
1988/12/21 | 837 | 837 | 827 | 827 | 7,027 |
1988/12/20 | 837 | 842 | 837 | 842 | 2,008 |
1988/12/19 | 837 | 837 | 837 | 837 | 3,011 |
1988/12/15 | 837 | 837 | 837 | 837 | 3,011 |
1988/12/14 | 847 | 847 | 847 | 847 | 2,008 |
1988/12/13 | 837 | 842 | 837 | 842 | 5,019 |
1988/12/09 | 827 | 837 | 827 | 837 | 6,023 |
1988/12/08 | 807 | 807 | 807 | 807 | 1,004 |
1988/12/07 | 807 | 807 | 807 | 807 | 3,011 |
1988/12/06 | 827 | 827 | 812 | 812 | 4,015 |
1988/12/03 | 829 | 829 | 829 | 829 | 3,011 |
1988/12/02 | 807 | 828 | 807 | 828 | 8,031 |
1988/12/01 | 802 | 802 | 798 | 798 | 5,019 |
1988/11/30 | 802 | 802 | 802 | 802 | 4,015 |
1988/11/29 | 802 | 802 | 802 | 802 | 1,004 |
1988/11/28 | 802 | 802 | 800 | 802 | 6,023 |
1988/11/26 | 799 | 799 | 797 | 797 | 3,011 |
1988/11/25 | 797 | 807 | 792 | 797 | 15,057 |
1988/11/24 | 806 | 807 | 798 | 798 | 3,011 |
1988/11/22 | 817 | 827 | 816 | 816 | 14,054 |
1988/11/17 | 782 | 782 | 782 | 782 | 2,008 |
1988/11/15 | 782 | 782 | 782 | 782 | 2,008 |
1988/11/14 | 782 | 782 | 782 | 782 | 10,038 |
1988/11/11 | 782 | 786 | 782 | 786 | 15,057 |
1988/11/10 | 782 | 782 | 782 | 782 | 1,004 |
1988/11/09 | 782 | 786 | 782 | 786 | 39,149 |
1988/11/08 | 787 | 787 | 787 | 787 | 2,008 |
1988/11/04 | 792 | 792 | 787 | 787 | 10,038 |
1988/10/29 | 786 | 786 | 786 | 786 | 3,011 |
1988/10/28 | 787 | 787 | 787 | 787 | 11,042 |
1988/10/26 | 792 | 792 | 787 | 792 | 23,088 |
1988/10/21 | 787 | 787 | 787 | 787 | 3,011 |
1988/10/20 | 787 | 787 | 787 | 787 | 16,061 |
1988/10/17 | 797 | 797 | 797 | 797 | 1,004 |
1988/10/14 | 787 | 797 | 787 | 797 | 4,015 |
1988/10/12 | 797 | 797 | 797 | 797 | 1,004 |
1988/10/03 | 807 | 807 | 807 | 807 | 1,004 |
1988/09/24 | 821 | 822 | 821 | 822 | 10,038 |
1988/09/22 | 822 | 822 | 822 | 822 | 1,004 |
1988/09/20 | 847 | 847 | 847 | 847 | 1,004 |
1988/09/12 | 837 | 837 | 837 | 837 | 64,245 |
1988/09/07 | 867 | 867 | 862 | 862 | 7,027 |
1988/09/06 | 862 | 862 | 862 | 862 | 2,008 |
1988/09/01 | 862 | 862 | 862 | 862 | 1,004 |
1988/08/26 | 887 | 887 | 887 | 887 | 1,004 |
1988/08/25 | 887 | 887 | 887 | 887 | 6,023 |
1988/08/23 | 897 | 897 | 897 | 897 | 3,011 |
1988/08/22 | 897 | 897 | 897 | 897 | 4,015 |
1988/08/19 | 897 | 897 | 897 | 897 | 1,004 |
1988/08/18 | 862 | 862 | 862 | 862 | 1,004 |
1988/08/17 | 847 | 847 | 847 | 847 | 1,004 |
1988/08/16 | 847 | 847 | 847 | 847 | 2,008 |
1988/08/12 | 860 | 860 | 860 | 860 | 1,004 |
1988/08/08 | 857 | 857 | 857 | 857 | 1,004 |
1988/08/05 | 862 | 862 | 862 | 862 | 1,004 |
1988/07/25 | 892 | 907 | 892 | 902 | 16,061 |
1988/07/23 | 892 | 892 | 892 | 892 | 1,004 |
1988/07/21 | 897 | 897 | 897 | 897 | 3,011 |
1988/07/20 | 907 | 907 | 897 | 897 | 4,015 |
1988/07/18 | 902 | 902 | 902 | 902 | 1,004 |
1988/07/15 | 907 | 907 | 907 | 907 | 1,004 |
1988/07/13 | 916 | 916 | 907 | 915 | 5,019 |
1988/07/12 | 916 | 917 | 916 | 917 | 2,008 |
1988/07/11 | 915 | 916 | 915 | 915 | 7,027 |
1988/07/07 | 908 | 908 | 907 | 907 | 2,008 |
1988/07/06 | 908 | 908 | 908 | 908 | 1,004 |
1988/07/05 | 915 | 915 | 915 | 915 | 2,008 |
1988/07/04 | 912 | 912 | 912 | 912 | 1,004 |
1988/07/02 | 936 | 936 | 936 | 936 | 1,004 |
1988/07/01 | 945 | 945 | 945 | 945 | 1,004 |
1988/06/29 | 951 | 951 | 951 | 951 | 3,011 |
1988/06/28 | 947 | 957 | 947 | 957 | 3,011 |
1988/06/27 | 932 | 932 | 932 | 932 | 1,004 |
1988/06/25 | 931 | 931 | 927 | 927 | 5,019 |
1988/06/24 | 936 | 936 | 936 | 936 | 5,019 |
1988/06/22 | 926 | 926 | 926 | 926 | 5,019 |
1988/06/21 | 926 | 926 | 926 | 926 | 1,004 |
1988/06/20 | 926 | 926 | 921 | 921 | 5,019 |
1988/06/17 | 926 | 926 | 926 | 926 | 2,008 |
1988/06/16 | 926 | 926 | 926 | 926 | 1,004 |
1988/06/15 | 907 | 907 | 907 | 907 | 20,076 |
1988/06/14 | 907 | 907 | 907 | 907 | 27,103 |
1988/06/13 | 916 | 916 | 908 | 908 | 11,042 |
1988/06/10 | 916 | 916 | 916 | 916 | 1,004 |
1988/06/09 | 907 | 907 | 907 | 907 | 15,057 |
1988/06/08 | 916 | 916 | 907 | 907 | 43,164 |
1988/06/07 | 916 | 916 | 916 | 916 | 2,008 |
1988/06/06 | 902 | 902 | 887 | 887 | 78,298 |
1988/06/03 | 887 | 897 | 887 | 887 | 6,023 |
1988/06/02 | 887 | 887 | 882 | 887 | 16,061 |
1988/06/01 | 887 | 887 | 877 | 877 | 12,046 |
1988/05/31 | 887 | 887 | 877 | 887 | 11,042 |
1988/05/30 | 892 | 892 | 873 | 886 | 38,145 |
1988/05/28 | 887 | 887 | 887 | 887 | 8,031 |
1988/05/27 | 897 | 897 | 887 | 887 | 28,107 |
1988/05/26 | 877 | 887 | 877 | 887 | 11,042 |
1988/05/25 | 887 | 887 | 877 | 877 | 8,031 |
1988/05/24 | 887 | 887 | 887 | 887 | 4,015 |
1988/05/23 | 878 | 878 | 877 | 877 | 3,011 |
1988/05/20 | 872 | 872 | 872 | 872 | 3,011 |
1988/05/19 | 878 | 878 | 867 | 868 | 13,050 |
1988/05/18 | 888 | 892 | 887 | 892 | 25,096 |
1988/05/17 | 890 | 891 | 887 | 887 | 16,061 |
1988/05/16 | 888 | 888 | 887 | 887 | 4,015 |
1988/05/13 | 872 | 872 | 872 | 872 | 5,019 |
1988/05/12 | 898 | 898 | 897 | 897 | 2,008 |
1988/05/11 | 907 | 907 | 897 | 897 | 14,054 |
1988/05/10 | 897 | 907 | 897 | 907 | 8,031 |
1988/05/06 | 946 | 946 | 936 | 936 | 9,034 |
1988/05/02 | 956 | 956 | 926 | 926 | 13,050 |
1988/04/30 | 951 | 951 | 946 | 946 | 3,011 |
1988/04/28 | 956 | 956 | 956 | 956 | 1,004 |
1988/04/26 | 985 | 996 | 985 | 986 | 14,054 |
1988/04/25 | 921 | 996 | 921 | 986 | 23,088 |
1988/04/23 | 907 | 907 | 902 | 907 | 16,061 |
1988/04/22 | 892 | 907 | 892 | 907 | 36,138 |
1988/04/18 | 887 | 892 | 857 | 857 | 7,027 |
1988/04/15 | 892 | 892 | 892 | 892 | 10,038 |
1988/04/14 | 897 | 897 | 892 | 892 | 12,046 |
1988/04/13 | 882 | 897 | 882 | 897 | 7,027 |
1988/04/11 | 895 | 897 | 895 | 897 | 39,149 |
1988/04/08 | 897 | 897 | 897 | 897 | 2,008 |
1988/04/07 | 858 | 867 | 856 | 867 | 25,096 |
1988/04/06 | 847 | 847 | 847 | 847 | 11,042 |
1988/04/05 | 847 | 847 | 847 | 847 | 3,011 |
1988/04/04 | 847 | 847 | 842 | 847 | 4,015 |
1988/04/01 | 857 | 857 | 857 | 857 | 2,008 |
1988/03/31 | 862 | 862 | 862 | 862 | 1,004 |
1988/03/30 | 827 | 827 | 827 | 827 | 1,004 |
1988/03/29 | 816 | 816 | 816 | 816 | 2,008 |
1988/03/28 | 816 | 817 | 816 | 816 | 7,027 |
1988/03/26 | 842 | 842 | 842 | 842 | 2,008 |
1988/03/25 | 897 | 897 | 897 | 897 | 1,004 |
1988/03/23 | 946 | 956 | 926 | 946 | 64,245 |
1988/03/22 | 907 | 926 | 907 | 926 | 24,092 |
1988/03/18 | 812 | 832 | 812 | 832 | 31,119 |
1988/03/17 | 807 | 807 | 807 | 807 | 9,034 |
1988/03/16 | 802 | 807 | 802 | 807 | 3,011 |
1988/03/15 | 807 | 807 | 807 | 807 | 2,008 |
1988/03/14 | 797 | 817 | 797 | 817 | 5,019 |
1988/03/11 | 817 | 817 | 808 | 808 | 11,042 |
1988/03/10 | 807 | 807 | 807 | 807 | 1,004 |
1988/03/09 | 797 | 797 | 787 | 787 | 10,038 |
1988/03/08 | 797 | 797 | 797 | 797 | 4,015 |
1988/03/07 | 797 | 797 | 797 | 797 | 1,004 |
1988/03/04 | 797 | 797 | 797 | 797 | 5,019 |
1988/03/02 | 807 | 807 | 807 | 807 | 1,004 |
1988/03/01 | 797 | 797 | 797 | 797 | 1,004 |
1988/02/27 | 797 | 797 | 797 | 797 | 1,004 |
1988/02/26 | 792 | 792 | 792 | 792 | 6,023 |
1988/02/24 | 767 | 767 | 767 | 767 | 1,004 |
1988/02/23 | 767 | 767 | 767 | 767 | 2,008 |
1988/02/22 | 797 | 797 | 797 | 797 | 1,004 |
1988/02/19 | 817 | 817 | 817 | 817 | 3,011 |
1988/02/18 | 797 | 817 | 797 | 817 | 5,019 |
1988/02/17 | 782 | 782 | 782 | 782 | 1,004 |
1988/02/16 | 812 | 812 | 812 | 812 | 1,004 |
1988/02/15 | 817 | 817 | 812 | 812 | 4,015 |
1988/02/09 | 807 | 817 | 807 | 817 | 2,008 |
1988/02/08 | 797 | 817 | 797 | 817 | 4,015 |
1988/02/05 | 817 | 817 | 817 | 817 | 3,011 |
1988/02/04 | 827 | 837 | 827 | 836 | 9,034 |
1988/02/02 | 782 | 797 | 782 | 797 | 6,023 |
1988/02/01 | 757 | 757 | 757 | 757 | 2,008 |
1988/01/30 | 757 | 757 | 747 | 747 | 8,031 |
1988/01/29 | 758 | 758 | 747 | 747 | 8,031 |
1988/01/28 | 757 | 757 | 757 | 757 | 1,004 |
1988/01/27 | 757 | 767 | 757 | 767 | 5,019 |
1988/01/26 | 748 | 757 | 747 | 757 | 12,046 |
1988/01/21 | 747 | 747 | 747 | 747 | 1,004 |
1988/01/19 | 756 | 756 | 748 | 748 | 2,008 |
1988/01/12 | 737 | 737 | 737 | 737 | 2,008 |
1988/01/11 | 747 | 747 | 747 | 747 | 1,004 |
1988/01/07 | 737 | 747 | 737 | 747 | 7,027 |
1988/01/06 | 737 | 747 | 737 | 747 | 8,031 |
1988/01/05 | 737 | 737 | 737 | 737 | 1,004 |