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 |
|---|---|---|---|---|---|
| 2000/12/25 | 340 | 350 | 340 | 350 | 18,000 |
| 2000/12/20 | 340 | 340 | 331 | 331 | 3,000 |
| 2000/12/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/12/12 | 327 | 327 | 327 | 327 | 1,000 |
| 2000/12/11 | 350 | 360 | 350 | 354 | 23,000 |
| 2000/12/08 | 327 | 345 | 327 | 345 | 8,000 |
| 2000/11/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/11/29 | 310 | 310 | 310 | 310 | 7,000 |
| 2000/11/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/11/24 | 309 | 309 | 300 | 300 | 12,000 |
| 2000/11/21 | 309 | 309 | 309 | 309 | 1,000 |
| 2000/11/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/11/14 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/11/10 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/11/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/11/06 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/11/01 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/10/31 | 300 | 300 | 290 | 290 | 2,000 |
| 2000/10/30 | 310 | 310 | 300 | 300 | 8,000 |
| 2000/10/26 | 305 | 305 | 300 | 300 | 4,000 |
| 2000/10/25 | 301 | 301 | 300 | 300 | 15,000 |
| 2000/10/23 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/10/18 | 301 | 301 | 300 | 300 | 10,000 |
| 2000/10/11 | 309 | 309 | 309 | 309 | 5,000 |
| 2000/10/10 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/10/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/10/02 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/09/25 | 310 | 310 | 310 | 310 | 26,000 |
| 2000/09/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/12 | 329 | 329 | 301 | 301 | 12,000 |
| 2000/09/11 | 325 | 330 | 325 | 330 | 2,000 |
| 2000/09/08 | 315 | 320 | 315 | 320 | 11,000 |
| 2000/09/06 | 320 | 320 | 315 | 315 | 11,000 |
| 2000/08/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2000/08/25 | 340 | 340 | 340 | 340 | 9,000 |
| 2000/08/22 | 341 | 341 | 340 | 340 | 5,000 |
| 2000/08/15 | 340 | 340 | 340 | 340 | 2,000 |
| 2000/08/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/08/10 | 349 | 349 | 349 | 349 | 1,000 |
| 2000/08/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/08/01 | 339 | 350 | 339 | 350 | 6,000 |
| 2000/07/25 | 350 | 350 | 350 | 350 | 17,000 |
| 2000/07/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/07/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/07/18 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/07/11 | 351 | 351 | 351 | 351 | 1,000 |
| 2000/07/10 | 358 | 358 | 345 | 351 | 5,000 |
| 2000/07/05 | 350 | 350 | 350 | 350 | 9,000 |
| 2000/07/04 | 348 | 350 | 348 | 350 | 3,000 |
| 2000/07/03 | 345 | 348 | 345 | 348 | 13,000 |
| 2000/06/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2000/06/29 | 345 | 345 | 345 | 345 | 4,000 |
| 2000/06/28 | 320 | 330 | 320 | 330 | 2,000 |
| 2000/06/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/06/23 | 330 | 340 | 330 | 340 | 10,000 |
| 2000/06/21 | 325 | 325 | 325 | 325 | 2,000 |
| 2000/06/19 | 324 | 325 | 324 | 325 | 3,000 |
| 2000/06/12 | 320 | 330 | 320 | 323 | 30,000 |
| 2000/06/09 | 318 | 318 | 318 | 318 | 1,000 |
| 2000/06/08 | 310 | 320 | 310 | 320 | 4,000 |
| 2000/06/06 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/05/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/05/26 | 311 | 311 | 311 | 311 | 2,000 |
| 2000/05/25 | 306 | 311 | 306 | 311 | 11,000 |
| 2000/05/24 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/05/18 | 311 | 311 | 311 | 311 | 2,000 |
| 2000/05/17 | 311 | 311 | 311 | 311 | 3,000 |
| 2000/05/10 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/04/28 | 310 | 310 | 309 | 309 | 5,000 |
| 2000/04/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/04/26 | 297 | 297 | 297 | 297 | 2,000 |
| 2000/04/25 | 319 | 319 | 319 | 319 | 9,000 |
| 2000/04/21 | 300 | 300 | 300 | 300 | 8,000 |
| 2000/04/20 | 303 | 303 | 291 | 291 | 20,000 |
| 2000/04/18 | 328 | 328 | 327 | 327 | 4,000 |
| 2000/04/12 | 328 | 335 | 328 | 335 | 5,000 |
| 2000/04/11 | 324 | 325 | 324 | 325 | 2,000 |
| 2000/04/10 | 324 | 324 | 324 | 324 | 1,000 |
| 2000/04/07 | 317 | 326 | 317 | 326 | 2,000 |
| 2000/04/05 | 320 | 320 | 307 | 307 | 4,000 |
| 2000/03/30 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/03/29 | 330 | 330 | 330 | 330 | 4,000 |
| 2000/03/27 | 331 | 331 | 330 | 330 | 5,000 |
| 2000/03/24 | 334 | 334 | 334 | 334 | 9,000 |
| 2000/03/23 | 320 | 335 | 320 | 335 | 4,000 |
| 2000/03/22 | 306 | 311 | 300 | 310 | 27,000 |
| 2000/03/21 | 309 | 310 | 299 | 300 | 88,000 |
| 2000/03/17 | 310 | 320 | 310 | 310 | 21,000 |
| 2000/03/16 | 305 | 305 | 300 | 300 | 20,000 |
| 2000/03/15 | 330 | 330 | 295 | 295 | 3,000 |
| 2000/03/13 | 330 | 330 | 330 | 330 | 3,000 |
| 2000/03/10 | 341 | 341 | 340 | 340 | 4,000 |
| 2000/03/09 | 340 | 341 | 340 | 341 | 3,000 |
| 2000/03/08 | 341 | 342 | 341 | 341 | 12,000 |
| 2000/03/07 | 341 | 341 | 341 | 341 | 11,000 |
| 2000/03/03 | 341 | 346 | 341 | 341 | 14,000 |
| 2000/03/02 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/02/25 | 370 | 380 | 370 | 380 | 9,000 |
| 2000/02/18 | 380 | 380 | 380 | 380 | 2,000 |
| 2000/02/17 | 330 | 330 | 330 | 330 | 6,000 |
| 2000/02/16 | 361 | 380 | 361 | 380 | 13,000 |
| 2000/02/10 | 380 | 380 | 375 | 375 | 11,000 |
| 2000/02/04 | 380 | 380 | 375 | 380 | 4,000 |
| 2000/02/03 | 375 | 375 | 375 | 375 | 7,000 |
| 2000/01/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2000/01/25 | 361 | 388 | 346 | 346 | 9,000 |
| 2000/01/24 | 339 | 339 | 339 | 339 | 2,000 |
| 2000/01/21 | 379 | 379 | 379 | 379 | 1,000 |
| 2000/01/20 | 355 | 355 | 355 | 355 | 2,000 |
| 2000/01/14 | 389 | 389 | 389 | 389 | 1,000 |
| 2000/01/11 | 388 | 388 | 388 | 388 | 1,000 |
| 2000/01/07 | 389 | 389 | 389 | 389 | 2,000 |
| 2000/01/06 | 380 | 380 | 380 | 380 | 5,000 |