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 |
---|---|---|---|---|---|
2001/12/25 | 353 | 373 | 353 | 373 | 16,000 |
2001/12/18 | 358 | 358 | 358 | 358 | 3,000 |
2001/12/17 | 358 | 358 | 358 | 358 | 1,000 |
2001/12/13 | 370 | 370 | 370 | 370 | 50,000 |
2001/12/11 | 353 | 380 | 353 | 380 | 24,000 |
2001/12/10 | 333 | 353 | 333 | 353 | 2,000 |
2001/12/05 | 310 | 310 | 310 | 310 | 1,000 |
2001/12/04 | 305 | 315 | 305 | 306 | 3,000 |
2001/12/03 | 330 | 330 | 330 | 330 | 1,000 |
2001/11/30 | 327 | 327 | 327 | 327 | 1,000 |
2001/11/28 | 327 | 327 | 327 | 327 | 1,000 |
2001/11/27 | 327 | 327 | 327 | 327 | 7,000 |
2001/11/26 | 326 | 326 | 326 | 326 | 4,000 |
2001/11/22 | 319 | 327 | 319 | 327 | 9,000 |
2001/11/20 | 310 | 310 | 310 | 310 | 2,000 |
2001/11/15 | 306 | 306 | 306 | 306 | 7,000 |
2001/11/14 | 306 | 306 | 306 | 306 | 3,000 |
2001/11/13 | 310 | 310 | 310 | 310 | 2,000 |
2001/11/09 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/02 | 321 | 323 | 320 | 323 | 6,000 |
2001/11/01 | 328 | 328 | 328 | 328 | 1,000 |
2001/10/31 | 328 | 328 | 328 | 328 | 1,000 |
2001/10/30 | 330 | 330 | 330 | 330 | 7,000 |
2001/10/29 | 315 | 330 | 315 | 330 | 10,000 |
2001/10/25 | 306 | 318 | 306 | 307 | 27,000 |
2001/10/24 | 302 | 304 | 302 | 303 | 5,000 |
2001/10/23 | 302 | 312 | 302 | 312 | 6,000 |
2001/10/22 | 315 | 317 | 300 | 300 | 29,000 |
2001/10/19 | 317 | 320 | 317 | 317 | 19,000 |
2001/10/18 | 316 | 319 | 316 | 317 | 7,000 |
2001/10/17 | 315 | 315 | 315 | 315 | 7,000 |
2001/10/16 | 312 | 315 | 312 | 315 | 10,000 |
2001/10/15 | 312 | 312 | 312 | 312 | 6,000 |
2001/10/12 | 315 | 315 | 312 | 312 | 5,000 |
2001/10/11 | 316 | 330 | 315 | 315 | 14,000 |
2001/10/10 | 321 | 329 | 311 | 311 | 9,000 |
2001/10/09 | 322 | 322 | 320 | 320 | 5,000 |
2001/10/05 | 328 | 332 | 328 | 332 | 14,000 |
2001/10/04 | 332 | 335 | 330 | 330 | 25,000 |
2001/10/03 | 331 | 331 | 331 | 331 | 5,000 |
2001/10/02 | 331 | 331 | 331 | 331 | 3,000 |
2001/10/01 | 332 | 332 | 332 | 332 | 5,000 |
2001/09/28 | 332 | 332 | 332 | 332 | 1,000 |
2001/09/27 | 331 | 332 | 331 | 332 | 6,000 |
2001/09/26 | 345 | 345 | 331 | 331 | 7,000 |
2001/09/25 | 341 | 360 | 341 | 357 | 10,000 |
2001/09/21 | 341 | 341 | 341 | 341 | 5,000 |
2001/09/20 | 340 | 340 | 340 | 340 | 5,000 |
2001/09/19 | 338 | 340 | 338 | 340 | 5,000 |
2001/09/18 | 348 | 348 | 343 | 343 | 5,000 |
2001/09/17 | 373 | 373 | 373 | 373 | 1,000 |
2001/09/14 | 388 | 388 | 388 | 388 | 2,000 |
2001/09/10 | 389 | 389 | 389 | 389 | 1,000 |
2001/09/05 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/30 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/27 | 410 | 410 | 410 | 410 | 2,000 |
2001/08/24 | 410 | 418 | 410 | 418 | 7,000 |
2001/08/23 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/22 | 392 | 392 | 391 | 391 | 3,000 |
2001/08/21 | 390 | 390 | 390 | 390 | 3,000 |
2001/08/10 | 400 | 400 | 400 | 400 | 2,000 |
2001/07/25 | 410 | 415 | 410 | 415 | 15,000 |
2001/07/24 | 390 | 390 | 390 | 390 | 1,000 |
2001/07/19 | 415 | 418 | 410 | 418 | 6,000 |
2001/07/12 | 419 | 419 | 419 | 419 | 1,000 |
2001/07/11 | 418 | 420 | 418 | 418 | 17,000 |
2001/07/10 | 410 | 420 | 410 | 420 | 3,000 |
2001/06/29 | 420 | 420 | 420 | 420 | 2,000 |
2001/06/28 | 424 | 424 | 424 | 424 | 2,000 |
2001/06/26 | 395 | 440 | 395 | 440 | 15,000 |
2001/06/25 | 375 | 390 | 375 | 390 | 5,000 |
2001/06/21 | 370 | 374 | 370 | 374 | 4,000 |
2001/06/20 | 370 | 370 | 370 | 370 | 2,000 |
2001/06/19 | 370 | 374 | 370 | 374 | 7,000 |
2001/06/15 | 370 | 370 | 370 | 370 | 3,000 |
2001/06/14 | 370 | 370 | 370 | 370 | 1,000 |
2001/06/13 | 350 | 370 | 350 | 370 | 38,000 |
2001/06/12 | 373 | 373 | 373 | 373 | 25,000 |
2001/06/08 | 373 | 373 | 373 | 373 | 2,000 |
2001/06/07 | 370 | 373 | 370 | 373 | 6,000 |
2001/06/06 | 370 | 370 | 370 | 370 | 4,000 |
2001/05/30 | 365 | 374 | 365 | 374 | 10,000 |
2001/05/29 | 360 | 360 | 360 | 360 | 1,000 |
2001/05/28 | 354 | 354 | 354 | 354 | 9,000 |
2001/05/25 | 370 | 374 | 370 | 374 | 8,000 |
2001/05/24 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/23 | 366 | 370 | 366 | 370 | 5,000 |
2001/05/18 | 372 | 372 | 365 | 365 | 2,000 |
2001/05/17 | 370 | 370 | 370 | 370 | 2,000 |
2001/05/11 | 378 | 378 | 377 | 377 | 2,000 |
2001/05/10 | 379 | 379 | 379 | 379 | 1,000 |
2001/05/09 | 370 | 370 | 370 | 370 | 3,000 |
2001/05/07 | 370 | 370 | 370 | 370 | 3,000 |
2001/05/02 | 379 | 379 | 379 | 379 | 1,000 |
2001/05/01 | 360 | 360 | 360 | 360 | 5,000 |
2001/04/27 | 355 | 355 | 355 | 355 | 3,000 |
2001/04/26 | 350 | 352 | 348 | 350 | 19,000 |
2001/04/25 | 343 | 350 | 343 | 350 | 10,000 |
2001/04/24 | 341 | 341 | 341 | 341 | 1,000 |
2001/04/23 | 342 | 342 | 341 | 341 | 8,000 |
2001/04/20 | 340 | 340 | 340 | 340 | 1,000 |
2001/04/19 | 343 | 343 | 343 | 343 | 2,000 |
2001/04/18 | 340 | 340 | 340 | 340 | 4,000 |
2001/04/17 | 340 | 340 | 340 | 340 | 3,000 |
2001/04/16 | 340 | 340 | 340 | 340 | 6,000 |
2001/04/13 | 340 | 340 | 340 | 340 | 1,000 |
2001/04/12 | 340 | 340 | 340 | 340 | 2,000 |
2001/04/11 | 340 | 340 | 340 | 340 | 3,000 |
2001/04/10 | 340 | 340 | 340 | 340 | 1,000 |
2001/04/09 | 343 | 343 | 340 | 340 | 2,000 |
2001/04/06 | 340 | 343 | 340 | 343 | 9,000 |
2001/04/05 | 339 | 339 | 326 | 326 | 2,000 |
2001/04/03 | 340 | 340 | 340 | 340 | 5,000 |
2001/03/29 | 331 | 331 | 331 | 331 | 1,000 |
2001/03/27 | 340 | 340 | 340 | 340 | 2,000 |
2001/03/26 | 343 | 343 | 343 | 343 | 28,000 |
2001/03/23 | 332 | 342 | 332 | 338 | 17,000 |
2001/03/21 | 330 | 330 | 330 | 330 | 31,000 |
2001/03/19 | 330 | 330 | 330 | 330 | 1,000 |
2001/03/16 | 338 | 338 | 338 | 338 | 1,000 |
2001/03/15 | 340 | 340 | 340 | 340 | 3,000 |
2001/03/09 | 343 | 343 | 343 | 343 | 2,000 |
2001/03/08 | 342 | 342 | 342 | 342 | 4,000 |
2001/03/07 | 342 | 342 | 342 | 342 | 1,000 |
2001/02/28 | 340 | 341 | 340 | 341 | 14,000 |
2001/02/27 | 340 | 340 | 340 | 340 | 10,000 |
2001/02/26 | 339 | 341 | 338 | 341 | 47,000 |
2001/02/23 | 321 | 335 | 321 | 335 | 10,000 |
2001/02/21 | 321 | 321 | 321 | 321 | 2,000 |
2001/02/19 | 320 | 320 | 320 | 320 | 2,000 |
2001/02/14 | 312 | 312 | 312 | 312 | 5,000 |
2001/02/13 | 310 | 310 | 310 | 310 | 5,000 |
2001/02/09 | 339 | 339 | 335 | 335 | 2,000 |
2001/01/30 | 315 | 315 | 315 | 315 | 1,000 |
2001/01/26 | 330 | 330 | 330 | 330 | 4,000 |
2001/01/25 | 320 | 330 | 320 | 330 | 15,000 |
2001/01/24 | 314 | 314 | 311 | 311 | 4,000 |
2001/01/23 | 330 | 330 | 330 | 330 | 5,000 |
2001/01/10 | 330 | 330 | 330 | 330 | 2,000 |
2001/01/09 | 312 | 312 | 312 | 312 | 1,000 |
2001/01/05 | 311 | 311 | 311 | 311 | 2,000 |