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 |
---|---|---|---|---|---|
1993/12/30 | 720 | 720 | 720 | 720 | 1,000 |
1993/12/29 | 720 | 720 | 720 | 720 | 8,000 |
1993/12/27 | 745 | 745 | 745 | 745 | 1,000 |
1993/12/24 | 730 | 745 | 730 | 745 | 3,000 |
1993/12/21 | 730 | 730 | 730 | 730 | 3,000 |
1993/12/17 | 750 | 750 | 750 | 750 | 1,000 |
1993/12/16 | 760 | 760 | 760 | 760 | 7,000 |
1993/12/15 | 760 | 760 | 760 | 760 | 1,000 |
1993/12/14 | 750 | 750 | 750 | 750 | 3,000 |
1993/12/13 | 750 | 750 | 750 | 750 | 5,000 |
1993/12/10 | 748 | 755 | 748 | 755 | 13,000 |
1993/12/07 | 750 | 750 | 750 | 750 | 3,000 |
1993/12/03 | 742 | 750 | 740 | 750 | 6,000 |
1993/12/02 | 735 | 755 | 735 | 755 | 6,000 |
1993/12/01 | 736 | 736 | 736 | 736 | 2,000 |
1993/11/29 | 757 | 757 | 757 | 757 | 2,000 |
1993/11/26 | 762 | 762 | 762 | 762 | 1,000 |
1993/11/25 | 775 | 780 | 770 | 770 | 9,000 |
1993/11/24 | 765 | 770 | 760 | 770 | 5,000 |
1993/11/16 | 777 | 777 | 777 | 777 | 1,000 |
1993/11/15 | 778 | 780 | 778 | 778 | 5,000 |
1993/11/05 | 779 | 779 | 779 | 779 | 1,000 |
1993/11/01 | 790 | 790 | 790 | 790 | 4,000 |
1993/10/29 | 790 | 790 | 780 | 780 | 3,000 |
1993/10/28 | 781 | 781 | 781 | 781 | 1,000 |
1993/10/26 | 790 | 793 | 790 | 793 | 2,000 |
1993/10/25 | 795 | 800 | 795 | 800 | 6,000 |
1993/10/21 | 800 | 800 | 800 | 800 | 1,000 |
1993/10/18 | 800 | 800 | 800 | 800 | 2,000 |
1993/10/15 | 801 | 801 | 800 | 800 | 5,000 |
1993/10/14 | 801 | 801 | 801 | 801 | 1,000 |
1993/10/13 | 819 | 819 | 815 | 815 | 4,000 |
1993/10/12 | 819 | 819 | 819 | 819 | 1,000 |
1993/10/08 | 820 | 820 | 819 | 819 | 2,000 |
1993/10/07 | 820 | 820 | 810 | 820 | 7,000 |
1993/10/06 | 825 | 825 | 821 | 821 | 4,000 |
1993/10/05 | 825 | 825 | 825 | 825 | 2,000 |
1993/10/04 | 825 | 825 | 825 | 825 | 4,000 |
1993/10/01 | 825 | 825 | 825 | 825 | 1,000 |
1993/09/30 | 823 | 823 | 823 | 823 | 2,000 |
1993/09/24 | 823 | 823 | 823 | 823 | 5,000 |
1993/09/21 | 825 | 825 | 821 | 821 | 8,000 |
1993/09/17 | 831 | 831 | 825 | 825 | 3,000 |
1993/09/16 | 845 | 845 | 841 | 841 | 2,000 |
1993/09/13 | 840 | 840 | 840 | 840 | 2,000 |
1993/09/09 | 840 | 840 | 840 | 840 | 1,000 |
1993/09/08 | 835 | 835 | 835 | 835 | 9,000 |
1993/09/07 | 834 | 840 | 834 | 840 | 2,000 |
1993/09/06 | 830 | 830 | 830 | 830 | 7,000 |
1993/09/03 | 827 | 827 | 827 | 827 | 2,000 |
1993/09/02 | 828 | 828 | 825 | 825 | 3,000 |
1993/09/01 | 825 | 828 | 825 | 825 | 7,000 |
1993/08/31 | 827 | 827 | 825 | 825 | 6,000 |
1993/08/30 | 830 | 830 | 830 | 830 | 3,000 |
1993/08/27 | 825 | 825 | 825 | 825 | 3,000 |
1993/08/26 | 825 | 825 | 825 | 825 | 5,000 |
1993/08/25 | 825 | 827 | 825 | 825 | 14,000 |
1993/08/24 | 825 | 825 | 825 | 825 | 2,000 |
1993/08/23 | 827 | 827 | 827 | 827 | 2,000 |
1993/08/20 | 820 | 822 | 820 | 820 | 9,000 |
1993/08/19 | 816 | 818 | 816 | 818 | 5,000 |
1993/08/18 | 815 | 815 | 815 | 815 | 3,000 |
1993/08/13 | 810 | 810 | 810 | 810 | 2,000 |
1993/08/12 | 800 | 800 | 800 | 800 | 9,000 |
1993/08/11 | 800 | 800 | 800 | 800 | 3,000 |
1993/08/10 | 800 | 800 | 800 | 800 | 2,000 |
1993/08/09 | 800 | 800 | 800 | 800 | 2,000 |
1993/08/05 | 801 | 801 | 801 | 801 | 1,000 |
1993/08/03 | 803 | 803 | 800 | 800 | 7,000 |
1993/08/02 | 803 | 803 | 803 | 803 | 1,000 |
1993/07/30 | 810 | 810 | 810 | 810 | 1,000 |
1993/07/29 | 811 | 811 | 810 | 810 | 3,000 |
1993/07/28 | 811 | 811 | 811 | 811 | 1,000 |
1993/07/26 | 820 | 820 | 820 | 820 | 1,000 |
1993/07/23 | 825 | 825 | 825 | 825 | 6,000 |
1993/07/22 | 825 | 825 | 825 | 825 | 2,000 |
1993/07/21 | 830 | 830 | 830 | 830 | 10,000 |
1993/07/15 | 850 | 850 | 850 | 850 | 2,000 |
1993/07/14 | 860 | 860 | 860 | 860 | 1,000 |
1993/07/13 | 870 | 870 | 870 | 870 | 1,000 |
1993/07/06 | 865 | 865 | 865 | 865 | 1,000 |
1993/06/30 | 868 | 870 | 868 | 870 | 2,000 |
1993/06/29 | 870 | 870 | 870 | 870 | 4,000 |
1993/06/25 | 841 | 860 | 841 | 860 | 2,000 |
1993/06/17 | 881 | 881 | 881 | 881 | 2,000 |
1993/06/16 | 895 | 900 | 895 | 900 | 3,000 |
1993/06/15 | 900 | 905 | 900 | 905 | 5,000 |
1993/06/14 | 905 | 905 | 905 | 905 | 1,000 |
1993/06/11 | 900 | 920 | 900 | 920 | 5,000 |
1993/06/08 | 920 | 920 | 920 | 920 | 3,000 |
1993/06/07 | 920 | 920 | 920 | 920 | 3,000 |
1993/06/03 | 920 | 920 | 920 | 920 | 7,000 |
1993/06/02 | 920 | 920 | 920 | 920 | 8,000 |
1993/06/01 | 920 | 920 | 920 | 920 | 31,000 |
1993/05/31 | 948 | 948 | 948 | 948 | 3,000 |
1993/05/28 | 950 | 951 | 950 | 951 | 36,000 |
1993/05/27 | 910 | 950 | 910 | 950 | 86,000 |
1993/05/26 | 873 | 910 | 873 | 910 | 19,000 |
1993/05/25 | 860 | 870 | 860 | 870 | 17,000 |
1993/05/24 | 810 | 830 | 810 | 830 | 51,000 |
1993/05/21 | 810 | 810 | 810 | 810 | 6,000 |
1993/05/20 | 820 | 820 | 810 | 810 | 4,000 |
1993/05/19 | 820 | 825 | 820 | 820 | 10,000 |
1993/05/18 | 810 | 820 | 810 | 820 | 5,000 |
1993/05/17 | 796 | 808 | 796 | 808 | 9,000 |
1993/05/14 | 811 | 811 | 801 | 801 | 7,000 |
1993/05/13 | 810 | 811 | 810 | 811 | 2,000 |
1993/05/12 | 790 | 815 | 790 | 815 | 23,000 |
1993/05/11 | 783 | 783 | 783 | 783 | 1,000 |
1993/05/10 | 770 | 772 | 770 | 772 | 3,000 |
1993/05/07 | 765 | 770 | 765 | 770 | 8,000 |
1993/04/28 | 760 | 767 | 760 | 767 | 5,000 |
1993/04/27 | 760 | 760 | 760 | 760 | 2,000 |
1993/04/26 | 761 | 761 | 752 | 753 | 10,000 |
1993/04/23 | 755 | 760 | 755 | 760 | 5,000 |
1993/04/22 | 763 | 763 | 755 | 755 | 4,000 |
1993/04/21 | 774 | 774 | 771 | 771 | 3,000 |
1993/04/20 | 775 | 775 | 775 | 775 | 1,000 |
1993/04/19 | 795 | 795 | 790 | 790 | 3,000 |
1993/04/16 | 790 | 800 | 790 | 800 | 11,000 |
1993/04/15 | 775 | 790 | 775 | 790 | 6,000 |
1993/04/14 | 768 | 768 | 768 | 768 | 1,000 |
1993/04/13 | 755 | 755 | 755 | 755 | 12,000 |
1993/04/12 | 750 | 750 | 750 | 750 | 2,000 |
1993/04/09 | 730 | 730 | 730 | 730 | 1,000 |
1993/04/08 | 715 | 718 | 715 | 718 | 4,000 |
1993/04/07 | 715 | 715 | 715 | 715 | 2,000 |
1993/04/06 | 710 | 715 | 710 | 715 | 3,000 |
1993/04/05 | 705 | 705 | 705 | 705 | 1,000 |
1993/04/02 | 700 | 700 | 700 | 700 | 2,000 |
1993/04/01 | 691 | 691 | 691 | 691 | 2,000 |
1993/03/30 | 680 | 700 | 680 | 690 | 13,000 |
1993/03/29 | 671 | 671 | 671 | 671 | 1,000 |
1993/03/26 | 660 | 660 | 660 | 660 | 3,000 |
1993/03/25 | 650 | 660 | 650 | 650 | 13,000 |
1993/03/24 | 650 | 650 | 650 | 650 | 1,000 |
1993/03/23 | 637 | 641 | 637 | 641 | 7,000 |
1993/03/19 | 631 | 631 | 630 | 630 | 3,000 |
1993/03/18 | 620 | 620 | 620 | 620 | 2,000 |
1993/03/15 | 610 | 610 | 607 | 610 | 20,000 |
1993/03/12 | 610 | 610 | 610 | 610 | 17,000 |
1993/03/11 | 605 | 610 | 603 | 603 | 15,000 |
1993/03/10 | 610 | 610 | 601 | 601 | 5,000 |
1993/03/09 | 610 | 610 | 610 | 610 | 14,000 |
1993/03/08 | 601 | 601 | 601 | 601 | 44,000 |
1993/03/01 | 602 | 602 | 601 | 601 | 2,000 |
1993/02/26 | 610 | 610 | 610 | 610 | 6,000 |
1993/02/25 | 620 | 620 | 620 | 620 | 2,000 |
1993/02/24 | 620 | 620 | 620 | 620 | 1,000 |
1993/02/23 | 620 | 620 | 620 | 620 | 1,000 |
1993/02/18 | 610 | 610 | 610 | 610 | 2,000 |
1993/02/17 | 610 | 610 | 610 | 610 | 1,000 |
1993/02/16 | 620 | 620 | 603 | 603 | 4,000 |
1993/02/12 | 602 | 620 | 602 | 620 | 3,000 |
1993/02/10 | 620 | 620 | 611 | 611 | 2,000 |
1993/02/08 | 620 | 620 | 620 | 620 | 2,000 |
1993/02/05 | 615 | 620 | 615 | 620 | 3,000 |
1993/02/04 | 620 | 620 | 620 | 620 | 2,000 |
1993/01/29 | 620 | 620 | 620 | 620 | 2,000 |
1993/01/26 | 630 | 630 | 630 | 630 | 4,000 |
1993/01/25 | 630 | 630 | 630 | 630 | 3,000 |
1993/01/20 | 630 | 630 | 630 | 630 | 1,000 |
1993/01/11 | 635 | 635 | 635 | 635 | 1,000 |
1993/01/08 | 635 | 635 | 635 | 635 | 2,000 |
1993/01/06 | 630 | 635 | 630 | 635 | 6,000 |
1993/01/05 | 635 | 635 | 635 | 635 | 3,000 |