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 |
---|---|---|---|---|---|
1997/12/25 | 549 | 550 | 549 | 550 | 13,000 |
1997/12/22 | 550 | 551 | 550 | 550 | 13,000 |
1997/12/19 | 545 | 545 | 540 | 545 | 6,000 |
1997/12/18 | 540 | 545 | 540 | 545 | 4,000 |
1997/12/16 | 590 | 590 | 580 | 580 | 10,000 |
1997/12/15 | 600 | 600 | 600 | 600 | 5,000 |
1997/12/12 | 590 | 610 | 590 | 600 | 16,000 |
1997/12/11 | 579 | 600 | 575 | 600 | 9,000 |
1997/12/10 | 550 | 580 | 550 | 580 | 8,000 |
1997/12/09 | 530 | 530 | 530 | 530 | 2,000 |
1997/12/08 | 530 | 530 | 520 | 520 | 4,000 |
1997/12/05 | 525 | 530 | 525 | 530 | 2,000 |
1997/12/04 | 530 | 530 | 530 | 530 | 1,000 |
1997/12/02 | 530 | 530 | 530 | 530 | 1,000 |
1997/11/28 | 560 | 560 | 530 | 530 | 17,000 |
1997/11/27 | 544 | 544 | 544 | 544 | 1,000 |
1997/11/26 | 510 | 540 | 510 | 540 | 5,000 |
1997/11/25 | 500 | 500 | 500 | 500 | 1,000 |
1997/11/11 | 490 | 490 | 490 | 490 | 2,000 |
1997/11/07 | 490 | 490 | 490 | 490 | 5,000 |
1997/11/06 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/31 | 540 | 540 | 540 | 540 | 2,000 |
1997/10/30 | 520 | 520 | 520 | 520 | 2,000 |
1997/10/27 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/24 | 468 | 486 | 468 | 486 | 4,000 |
1997/10/23 | 464 | 464 | 462 | 464 | 5,000 |
1997/10/22 | 461 | 461 | 461 | 461 | 1,000 |
1997/10/21 | 458 | 458 | 458 | 458 | 1,000 |
1997/10/20 | 464 | 464 | 450 | 457 | 7,000 |
1997/10/17 | 464 | 464 | 464 | 464 | 1,000 |
1997/10/16 | 451 | 464 | 451 | 464 | 4,000 |
1997/10/15 | 444 | 445 | 444 | 445 | 12,000 |
1997/10/14 | 459 | 459 | 459 | 459 | 1,000 |
1997/10/13 | 449 | 459 | 449 | 459 | 8,000 |
1997/09/30 | 569 | 569 | 569 | 569 | 1,000 |
1997/09/29 | 571 | 571 | 571 | 571 | 1,000 |
1997/09/26 | 577 | 578 | 577 | 578 | 3,000 |
1997/09/25 | 606 | 607 | 606 | 607 | 6,000 |
1997/09/24 | 609 | 610 | 609 | 610 | 6,000 |
1997/09/19 | 600 | 600 | 600 | 600 | 1,000 |
1997/09/18 | 614 | 620 | 614 | 620 | 3,000 |
1997/09/08 | 623 | 624 | 623 | 624 | 4,000 |
1997/09/03 | 639 | 649 | 639 | 645 | 3,000 |
1997/08/25 | 678 | 679 | 678 | 679 | 5,000 |
1997/08/18 | 675 | 679 | 675 | 679 | 2,000 |
1997/08/12 | 669 | 679 | 669 | 679 | 3,000 |
1997/08/07 | 680 | 680 | 680 | 680 | 1,000 |
1997/07/25 | 669 | 700 | 669 | 700 | 10,000 |
1997/07/23 | 670 | 670 | 670 | 670 | 1,000 |
1997/07/10 | 740 | 740 | 740 | 740 | 26,000 |
1997/06/27 | 714 | 714 | 714 | 714 | 3,000 |
1997/06/25 | 712 | 715 | 712 | 715 | 7,000 |
1997/06/20 | 713 | 713 | 713 | 713 | 15,000 |
1997/06/19 | 705 | 714 | 705 | 714 | 12,000 |
1997/06/18 | 713 | 713 | 713 | 713 | 1,000 |
1997/06/17 | 713 | 713 | 712 | 712 | 3,000 |
1997/06/16 | 700 | 712 | 700 | 712 | 7,000 |
1997/06/13 | 700 | 700 | 700 | 700 | 2,000 |
1997/06/11 | 700 | 700 | 700 | 700 | 1,000 |
1997/06/10 | 710 | 710 | 710 | 710 | 14,000 |
1997/05/26 | 710 | 710 | 710 | 710 | 2,000 |
1997/05/23 | 700 | 700 | 700 | 700 | 3,000 |
1997/05/22 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/19 | 670 | 670 | 670 | 670 | 6,000 |
1997/05/16 | 660 | 660 | 660 | 660 | 4,000 |
1997/05/15 | 660 | 660 | 660 | 660 | 1,000 |
1997/05/14 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/09 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/28 | 665 | 670 | 665 | 670 | 3,000 |
1997/04/25 | 636 | 645 | 636 | 645 | 3,000 |
1997/04/18 | 635 | 635 | 635 | 635 | 30,000 |
1997/04/10 | 636 | 636 | 636 | 636 | 1,000 |
1997/04/09 | 635 | 635 | 635 | 635 | 1,000 |
1997/03/25 | 620 | 640 | 620 | 640 | 7,000 |
1997/03/21 | 620 | 620 | 620 | 620 | 1,000 |
1997/03/19 | 621 | 621 | 620 | 620 | 2,000 |
1997/03/18 | 620 | 620 | 620 | 620 | 2,000 |
1997/03/17 | 640 | 640 | 630 | 630 | 3,000 |
1997/03/13 | 660 | 670 | 660 | 670 | 3,000 |
1997/03/12 | 670 | 670 | 670 | 670 | 1,000 |
1997/03/07 | 698 | 700 | 698 | 700 | 2,000 |
1997/02/28 | 719 | 719 | 719 | 719 | 2,000 |
1997/02/27 | 750 | 750 | 749 | 749 | 2,000 |
1997/02/26 | 730 | 730 | 730 | 730 | 1,000 |
1997/02/25 | 720 | 720 | 720 | 720 | 1,000 |
1997/02/18 | 700 | 700 | 700 | 700 | 2,000 |
1997/02/12 | 758 | 758 | 758 | 758 | 2,000 |
1997/01/24 | 745 | 763 | 745 | 763 | 6,000 |
1997/01/20 | 745 | 745 | 745 | 745 | 1,000 |
1997/01/17 | 725 | 725 | 725 | 725 | 1,000 |