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 |
---|---|---|---|---|---|
1989/12/29 | 1,494 | 1,494 | 1,494 | 1,494 | 9,034 |
1989/12/28 | 1,484 | 1,494 | 1,484 | 1,494 | 37,141 |
1989/12/27 | 1,474 | 1,474 | 1,474 | 1,474 | 4,015 |
1989/12/26 | 1,474 | 1,474 | 1,474 | 1,474 | 2,008 |
1989/12/25 | 1,444 | 1,444 | 1,444 | 1,444 | 2,008 |
1989/12/20 | 1,454 | 1,454 | 1,444 | 1,444 | 5,019 |
1989/12/19 | 1,444 | 1,444 | 1,444 | 1,444 | 6,023 |
1989/12/18 | 1,464 | 1,464 | 1,444 | 1,444 | 3,011 |
1989/12/14 | 1,444 | 1,444 | 1,444 | 1,444 | 5,019 |
1989/12/13 | 1,444 | 1,444 | 1,444 | 1,444 | 1,004 |
1989/12/11 | 1,425 | 1,425 | 1,425 | 1,425 | 2,008 |
1989/12/08 | 1,464 | 1,464 | 1,464 | 1,464 | 7,027 |
1989/12/07 | 1,415 | 1,435 | 1,415 | 1,415 | 3,011 |
1989/12/01 | 1,435 | 1,435 | 1,435 | 1,435 | 1,004 |
1989/11/30 | 1,444 | 1,444 | 1,444 | 1,444 | 1,004 |
1989/11/29 | 1,464 | 1,464 | 1,444 | 1,444 | 3,011 |
1989/11/28 | 1,464 | 1,464 | 1,464 | 1,464 | 1,004 |
1989/11/24 | 1,474 | 1,474 | 1,415 | 1,415 | 3,011 |
1989/11/22 | 1,474 | 1,474 | 1,474 | 1,474 | 6,023 |
1989/11/21 | 1,454 | 1,474 | 1,435 | 1,474 | 6,023 |
1989/11/20 | 1,415 | 1,415 | 1,415 | 1,415 | 5,019 |
1989/11/17 | 1,375 | 1,375 | 1,375 | 1,375 | 1,004 |
1989/11/16 | 1,395 | 1,395 | 1,395 | 1,395 | 1,004 |
1989/11/15 | 1,444 | 1,444 | 1,444 | 1,444 | 2,008 |
1989/11/10 | 1,474 | 1,474 | 1,474 | 1,474 | 5,019 |
1989/11/01 | 1,494 | 1,494 | 1,425 | 1,494 | 9,034 |
1989/10/31 | 1,415 | 1,425 | 1,415 | 1,425 | 4,015 |
1989/10/30 | 1,494 | 1,494 | 1,415 | 1,415 | 7,027 |
1989/10/27 | 1,534 | 1,534 | 1,524 | 1,524 | 2,008 |
1989/10/26 | 1,544 | 1,544 | 1,544 | 1,544 | 1,004 |
1989/10/25 | 1,504 | 1,544 | 1,504 | 1,544 | 7,027 |
1989/10/23 | 1,534 | 1,534 | 1,534 | 1,534 | 2,008 |
1989/10/20 | 1,614 | 1,644 | 1,594 | 1,594 | 8,031 |
1989/10/17 | 1,674 | 1,674 | 1,644 | 1,664 | 8,031 |
1989/10/16 | 1,634 | 1,644 | 1,634 | 1,644 | 2,008 |
1989/10/13 | 1,564 | 1,694 | 1,564 | 1,694 | 20,076 |
1989/10/12 | 1,624 | 1,624 | 1,624 | 1,624 | 1,004 |
1989/10/11 | 1,743 | 1,753 | 1,703 | 1,743 | 42,161 |
1989/10/09 | 1,723 | 1,793 | 1,723 | 1,793 | 30,115 |
1989/10/06 | 1,514 | 1,674 | 1,514 | 1,654 | 28,107 |
1989/10/05 | 1,514 | 1,544 | 1,514 | 1,514 | 21,080 |
1989/10/04 | 1,494 | 1,544 | 1,494 | 1,534 | 15,057 |
1989/10/03 | 1,464 | 1,494 | 1,464 | 1,494 | 11,042 |
1989/10/02 | 1,494 | 1,504 | 1,494 | 1,504 | 5,019 |
1989/09/29 | 1,474 | 1,494 | 1,464 | 1,494 | 4,015 |
1989/09/28 | 1,494 | 1,494 | 1,494 | 1,494 | 12,046 |
1989/09/27 | 1,484 | 1,494 | 1,474 | 1,494 | 15,057 |
1989/09/26 | 1,454 | 1,494 | 1,415 | 1,464 | 30,115 |
1989/09/25 | 1,415 | 1,444 | 1,405 | 1,444 | 16,061 |
1989/09/22 | 1,345 | 1,395 | 1,345 | 1,355 | 20,076 |
1989/09/21 | 1,345 | 1,345 | 1,345 | 1,345 | 3,011 |
1989/09/20 | 1,345 | 1,345 | 1,345 | 1,345 | 2,008 |
1989/09/19 | 1,335 | 1,335 | 1,335 | 1,335 | 1,004 |
1989/09/18 | 1,335 | 1,335 | 1,335 | 1,335 | 42,161 |
1989/09/14 | 1,335 | 1,335 | 1,335 | 1,335 | 1,004 |
1989/09/13 | 1,335 | 1,345 | 1,335 | 1,345 | 3,011 |
1989/09/12 | 1,315 | 1,335 | 1,315 | 1,315 | 24,092 |
1989/09/11 | 1,315 | 1,315 | 1,315 | 1,315 | 25,096 |
1989/09/08 | 1,315 | 1,355 | 1,315 | 1,355 | 24,092 |
1989/09/07 | 1,365 | 1,365 | 1,325 | 1,345 | 34,130 |
1989/09/06 | 1,375 | 1,385 | 1,365 | 1,385 | 42,161 |
1989/09/05 | 1,375 | 1,385 | 1,365 | 1,385 | 25,096 |
1989/09/04 | 1,365 | 1,395 | 1,335 | 1,395 | 83,317 |
1989/09/01 | 1,275 | 1,335 | 1,275 | 1,335 | 60,229 |
1989/08/31 | 1,235 | 1,235 | 1,235 | 1,235 | 2,008 |
1989/08/30 | 1,245 | 1,245 | 1,205 | 1,205 | 13,050 |
1989/08/29 | 1,235 | 1,245 | 1,235 | 1,245 | 12,046 |
1989/08/28 | 1,225 | 1,245 | 1,225 | 1,245 | 7,027 |
1989/08/25 | 1,215 | 1,225 | 1,205 | 1,225 | 26,099 |
1989/08/24 | 1,176 | 1,235 | 1,176 | 1,235 | 30,115 |
1989/08/23 | 1,136 | 1,166 | 1,136 | 1,156 | 18,069 |
1989/08/22 | 1,126 | 1,136 | 1,126 | 1,126 | 9,034 |
1989/08/18 | 1,126 | 1,126 | 1,096 | 1,096 | 2,008 |
1989/08/17 | 1,126 | 1,126 | 1,126 | 1,126 | 9,034 |
1989/08/16 | 1,126 | 1,126 | 1,126 | 1,126 | 5,019 |
1989/08/15 | 1,116 | 1,126 | 1,116 | 1,126 | 5,019 |
1989/08/14 | 1,116 | 1,116 | 1,116 | 1,116 | 1,004 |
1989/08/11 | 1,146 | 1,146 | 1,136 | 1,146 | 10,038 |
1989/08/10 | 1,126 | 1,146 | 1,126 | 1,146 | 9,034 |
1989/08/09 | 1,046 | 1,146 | 1,046 | 1,136 | 37,141 |
1989/08/08 | 1,046 | 1,076 | 1,046 | 1,046 | 7,027 |
1989/08/07 | 1,046 | 1,046 | 1,046 | 1,046 | 5,019 |
1989/08/04 | 1,046 | 1,056 | 1,046 | 1,046 | 4,015 |
1989/08/03 | 1,056 | 1,076 | 1,046 | 1,046 | 18,069 |
1989/08/02 | 1,046 | 1,076 | 1,036 | 1,076 | 21,080 |
1989/08/01 | 984 | 1,026 | 984 | 1,026 | 14,054 |
1989/07/31 | 974 | 976 | 974 | 976 | 27,103 |
1989/07/28 | 972 | 976 | 972 | 975 | 4,015 |
1989/07/27 | 967 | 967 | 959 | 959 | 6,023 |
1989/07/26 | 957 | 962 | 957 | 962 | 2,008 |
1989/07/25 | 956 | 956 | 956 | 956 | 8,031 |
1989/07/21 | 956 | 956 | 956 | 956 | 3,011 |
1989/07/20 | 956 | 959 | 956 | 956 | 8,031 |
1989/07/19 | 953 | 953 | 953 | 953 | 22,084 |
1989/07/18 | 956 | 966 | 953 | 953 | 11,042 |
1989/07/17 | 956 | 956 | 949 | 949 | 4,015 |
1989/07/14 | 956 | 956 | 956 | 956 | 2,008 |
1989/07/13 | 946 | 946 | 946 | 946 | 5,019 |
1989/07/11 | 936 | 936 | 936 | 936 | 6,023 |
1989/07/10 | 936 | 937 | 936 | 936 | 6,023 |
1989/07/07 | 941 | 941 | 941 | 941 | 1,004 |
1989/07/06 | 941 | 941 | 932 | 932 | 2,008 |
1989/07/05 | 936 | 936 | 936 | 936 | 1,004 |
1989/07/04 | 933 | 936 | 932 | 932 | 3,011 |
1989/06/30 | 941 | 941 | 941 | 941 | 1,004 |
1989/06/29 | 939 | 939 | 939 | 939 | 6,023 |
1989/06/28 | 936 | 936 | 926 | 926 | 31,119 |
1989/06/27 | 926 | 926 | 926 | 926 | 2,008 |
1989/06/26 | 934 | 936 | 934 | 936 | 2,008 |
1989/06/19 | 939 | 939 | 939 | 939 | 2,008 |
1989/06/16 | 944 | 944 | 944 | 944 | 4,015 |
1989/06/15 | 940 | 940 | 940 | 940 | 1,004 |
1989/06/14 | 965 | 965 | 965 | 965 | 1,004 |
1989/06/13 | 966 | 966 | 961 | 961 | 8,031 |
1989/06/09 | 971 | 971 | 971 | 971 | 1,004 |
1989/06/08 | 976 | 976 | 976 | 976 | 1,004 |
1989/06/07 | 976 | 976 | 976 | 976 | 11,042 |
1989/06/06 | 976 | 976 | 976 | 976 | 5,019 |
1989/06/02 | 984 | 986 | 984 | 984 | 4,015 |
1989/06/01 | 976 | 984 | 976 | 984 | 12,046 |
1989/05/31 | 971 | 971 | 971 | 971 | 1,004 |
1989/05/30 | 966 | 971 | 966 | 966 | 4,015 |
1989/05/29 | 966 | 976 | 966 | 976 | 2,008 |
1989/05/26 | 951 | 951 | 951 | 951 | 1,004 |
1989/05/25 | 936 | 936 | 931 | 936 | 3,011 |
1989/05/24 | 926 | 926 | 926 | 926 | 1,004 |
1989/05/23 | 926 | 926 | 916 | 926 | 6,023 |
1989/05/22 | 936 | 937 | 936 | 936 | 11,042 |
1989/05/19 | 925 | 926 | 925 | 926 | 6,023 |
1989/05/18 | 926 | 926 | 921 | 921 | 2,008 |
1989/05/17 | 921 | 921 | 921 | 921 | 7,027 |
1989/05/16 | 921 | 921 | 921 | 921 | 3,011 |
1989/05/15 | 921 | 921 | 921 | 921 | 1,004 |
1989/05/12 | 907 | 922 | 907 | 916 | 3,011 |
1989/05/10 | 923 | 923 | 922 | 922 | 3,011 |
1989/05/09 | 913 | 922 | 913 | 922 | 3,011 |
1989/05/08 | 897 | 898 | 897 | 897 | 5,019 |
1989/05/02 | 897 | 897 | 896 | 896 | 2,008 |
1989/04/26 | 884 | 884 | 882 | 882 | 3,011 |
1989/04/25 | 882 | 882 | 882 | 882 | 1,004 |
1989/04/24 | 882 | 882 | 882 | 882 | 5,019 |
1989/04/20 | 877 | 887 | 877 | 887 | 6,023 |
1989/04/19 | 887 | 887 | 887 | 887 | 4,015 |
1989/04/18 | 887 | 887 | 887 | 887 | 1,004 |
1989/04/14 | 887 | 887 | 887 | 887 | 1,004 |
1989/04/11 | 892 | 892 | 892 | 892 | 1,004 |
1989/04/05 | 892 | 897 | 892 | 897 | 2,008 |
1989/04/04 | 897 | 897 | 897 | 897 | 1,004 |
1989/03/31 | 897 | 897 | 897 | 897 | 1,004 |
1989/03/28 | 880 | 880 | 880 | 880 | 4,015 |
1989/03/28 | 1 -> 1.05 分割 | ||||
1989/03/27 | 916 | 916 | 916 | 916 | 2,008 |
1989/03/24 | 912 | 921 | 912 | 921 | 9,034 |
1989/03/23 | 921 | 921 | 921 | 921 | 2,008 |
1989/03/22 | 941 | 941 | 941 | 941 | 4,015 |
1989/03/20 | 912 | 912 | 912 | 912 | 8,031 |
1989/03/17 | 941 | 941 | 941 | 941 | 1,004 |
1989/03/16 | 946 | 946 | 946 | 946 | 1,004 |
1989/03/15 | 946 | 946 | 946 | 946 | 2,008 |
1989/03/14 | 936 | 946 | 936 | 946 | 4,015 |
1989/03/13 | 951 | 956 | 951 | 956 | 2,008 |
1989/03/10 | 951 | 951 | 951 | 951 | 5,019 |
1989/03/09 | 952 | 952 | 952 | 952 | 2,008 |
1989/03/08 | 951 | 952 | 951 | 952 | 6,023 |
1989/03/07 | 956 | 956 | 950 | 951 | 16,061 |
1989/03/02 | 976 | 981 | 976 | 981 | 6,023 |
1989/03/01 | 981 | 985 | 976 | 976 | 10,038 |
1989/02/28 | 966 | 976 | 966 | 976 | 3,011 |
1989/02/27 | 956 | 961 | 956 | 961 | 3,011 |
1989/02/23 | 951 | 952 | 951 | 952 | 14,054 |
1989/02/22 | 951 | 956 | 951 | 951 | 6,023 |
1989/02/21 | 951 | 951 | 951 | 951 | 2,008 |
1989/02/20 | 951 | 951 | 951 | 951 | 9,034 |
1989/02/17 | 951 | 951 | 951 | 951 | 5,019 |
1989/02/16 | 947 | 951 | 947 | 951 | 4,015 |
1989/02/15 | 954 | 961 | 946 | 948 | 12,046 |
1989/02/14 | 951 | 956 | 951 | 956 | 9,034 |
1989/02/13 | 931 | 951 | 931 | 951 | 3,011 |
1989/02/09 | 920 | 931 | 920 | 931 | 10,038 |
1989/02/08 | 951 | 956 | 931 | 931 | 44,168 |
1989/02/07 | 966 | 966 | 961 | 961 | 7,027 |
1989/02/06 | 976 | 976 | 966 | 966 | 13,050 |
1989/02/03 | 946 | 961 | 946 | 961 | 12,046 |
1989/02/02 | 946 | 946 | 931 | 946 | 7,027 |
1989/02/01 | 946 | 946 | 926 | 926 | 8,031 |
1989/01/31 | 926 | 946 | 926 | 946 | 13,050 |
1989/01/30 | 922 | 926 | 921 | 926 | 5,019 |
1989/01/28 | 897 | 897 | 897 | 897 | 2,008 |
1989/01/27 | 917 | 920 | 912 | 920 | 8,031 |
1989/01/26 | 914 | 929 | 913 | 913 | 23,088 |
1989/01/25 | 880 | 910 | 880 | 902 | 6,023 |
1989/01/24 | 858 | 863 | 858 | 863 | 2,008 |
1989/01/23 | 853 | 853 | 853 | 853 | 4,015 |
1989/01/20 | 848 | 852 | 848 | 852 | 2,008 |
1989/01/19 | 847 | 847 | 847 | 847 | 2,008 |
1989/01/17 | 843 | 843 | 843 | 843 | 5,019 |
1989/01/13 | 842 | 843 | 842 | 843 | 2,008 |
1989/01/12 | 833 | 837 | 833 | 837 | 2,008 |
1989/01/11 | 832 | 832 | 832 | 832 | 5,019 |
1989/01/10 | 832 | 832 | 832 | 832 | 4,015 |
1989/01/09 | 827 | 827 | 827 | 827 | 2,008 |
1989/01/06 | 832 | 832 | 827 | 827 | 9,034 |
1989/01/05 | 847 | 847 | 832 | 832 | 19,073 |
1989/01/04 | 832 | 832 | 832 | 832 | 10,038 |