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 |
|---|---|---|---|---|---|
| 2002/12/27 | 299 | 299 | 299 | 299 | 1,000 |
| 2002/12/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/12/25 | 261 | 280 | 261 | 280 | 34,000 |
| 2002/12/24 | 270 | 270 | 260 | 261 | 8,000 |
| 2002/12/20 | 270 | 270 | 270 | 270 | 29,000 |
| 2002/12/19 | 261 | 271 | 256 | 270 | 7,000 |
| 2002/12/18 | 261 | 261 | 261 | 261 | 4,000 |
| 2002/12/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/12/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2002/12/13 | 271 | 271 | 271 | 271 | 47,000 |
| 2002/12/12 | 295 | 295 | 281 | 281 | 6,000 |
| 2002/12/10 | 280 | 295 | 280 | 295 | 35,000 |
| 2002/12/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/12/06 | 281 | 281 | 281 | 281 | 1,000 |
| 2002/12/05 | 281 | 281 | 281 | 281 | 1,000 |
| 2002/12/04 | 286 | 286 | 281 | 281 | 4,000 |
| 2002/12/02 | 281 | 281 | 281 | 281 | 1,000 |
| 2002/11/29 | 285 | 286 | 285 | 286 | 11,000 |
| 2002/11/28 | 280 | 280 | 280 | 280 | 13,000 |
| 2002/11/27 | 279 | 280 | 277 | 277 | 4,000 |
| 2002/11/26 | 283 | 283 | 280 | 280 | 7,000 |
| 2002/11/25 | 281 | 281 | 281 | 281 | 12,000 |
| 2002/11/20 | 281 | 281 | 281 | 281 | 2,000 |
| 2002/11/19 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/11/18 | 285 | 285 | 285 | 285 | 4,000 |
| 2002/11/14 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/11/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/11/12 | 288 | 288 | 288 | 288 | 4,000 |
| 2002/11/11 | 300 | 300 | 288 | 288 | 2,000 |
| 2002/11/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2002/11/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/11/06 | 309 | 309 | 309 | 309 | 4,000 |
| 2002/11/05 | 309 | 309 | 309 | 309 | 1,000 |
| 2002/10/30 | 310 | 310 | 300 | 309 | 4,000 |
| 2002/10/25 | 325 | 325 | 305 | 305 | 21,000 |
| 2002/10/24 | 325 | 325 | 325 | 325 | 10,000 |
| 2002/10/17 | 310 | 325 | 310 | 325 | 12,000 |
| 2002/10/16 | 310 | 310 | 310 | 310 | 4,000 |
| 2002/10/15 | 310 | 310 | 310 | 310 | 4,000 |
| 2002/10/11 | 310 | 310 | 310 | 310 | 20,000 |
| 2002/10/10 | 320 | 320 | 320 | 320 | 116,000 |
| 2002/10/09 | 329 | 329 | 325 | 325 | 11,000 |
| 2002/10/04 | 330 | 330 | 330 | 330 | 4,000 |
| 2002/10/03 | 325 | 330 | 325 | 330 | 7,000 |
| 2002/10/02 | 325 | 325 | 325 | 325 | 12,000 |
| 2002/10/01 | 332 | 332 | 325 | 325 | 35,000 |
| 2002/09/26 | 333 | 333 | 333 | 333 | 4,000 |
| 2002/09/25 | 333 | 333 | 333 | 333 | 50,000 |
| 2002/09/20 | 330 | 337 | 330 | 337 | 10,000 |
| 2002/09/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/09/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/09/09 | 329 | 329 | 329 | 329 | 1,000 |
| 2002/09/06 | 329 | 329 | 329 | 329 | 9,000 |
| 2002/09/05 | 329 | 329 | 329 | 329 | 7,000 |
| 2002/09/03 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/09/02 | 330 | 330 | 330 | 330 | 5,000 |
| 2002/08/26 | 330 | 338 | 330 | 338 | 4,000 |
| 2002/08/23 | 331 | 340 | 331 | 338 | 9,000 |
| 2002/08/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/08/20 | 330 | 330 | 330 | 330 | 5,000 |
| 2002/08/19 | 321 | 321 | 321 | 321 | 5,000 |
| 2002/08/09 | 330 | 330 | 330 | 330 | 5,000 |
| 2002/08/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/08/01 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/07/31 | 321 | 321 | 320 | 320 | 10,000 |
| 2002/07/30 | 320 | 320 | 320 | 320 | 4,000 |
| 2002/07/26 | 349 | 350 | 349 | 349 | 15,000 |
| 2002/07/25 | 330 | 340 | 330 | 340 | 5,000 |
| 2002/07/23 | 325 | 325 | 320 | 320 | 13,000 |
| 2002/07/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/07/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/07/16 | 326 | 326 | 326 | 326 | 1,000 |
| 2002/07/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/07/10 | 340 | 340 | 330 | 330 | 4,000 |
| 2002/07/03 | 340 | 345 | 340 | 345 | 3,000 |
| 2002/06/28 | 347 | 347 | 347 | 347 | 1,000 |
| 2002/06/27 | 348 | 350 | 348 | 350 | 5,000 |
| 2002/06/25 | 334 | 354 | 334 | 354 | 7,000 |
| 2002/06/14 | 345 | 345 | 345 | 345 | 2,000 |
| 2002/06/13 | 330 | 345 | 330 | 345 | 29,000 |
| 2002/06/12 | 329 | 330 | 329 | 330 | 13,000 |
| 2002/06/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/06/07 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/06/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/06/03 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/05/31 | 330 | 330 | 330 | 330 | 11,000 |
| 2002/05/30 | 330 | 330 | 330 | 330 | 10,000 |
| 2002/05/29 | 330 | 330 | 330 | 330 | 4,000 |
| 2002/05/28 | 330 | 332 | 330 | 332 | 11,000 |
| 2002/05/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/05/24 | 329 | 332 | 329 | 332 | 23,000 |
| 2002/05/22 | 321 | 321 | 321 | 321 | 1,000 |
| 2002/05/20 | 320 | 320 | 320 | 320 | 7,000 |
| 2002/05/17 | 320 | 328 | 320 | 328 | 10,000 |
| 2002/05/10 | 320 | 320 | 318 | 318 | 5,000 |
| 2002/05/09 | 317 | 320 | 317 | 320 | 5,000 |
| 2002/05/08 | 316 | 316 | 316 | 316 | 3,000 |
| 2002/05/07 | 315 | 315 | 315 | 315 | 2,000 |
| 2002/05/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/05/01 | 328 | 328 | 328 | 328 | 2,000 |
| 2002/04/30 | 312 | 325 | 312 | 325 | 2,000 |
| 2002/04/26 | 320 | 320 | 312 | 312 | 3,000 |
| 2002/04/25 | 322 | 322 | 320 | 320 | 12,000 |
| 2002/04/23 | 322 | 322 | 322 | 322 | 6,000 |
| 2002/04/22 | 322 | 322 | 322 | 322 | 4,000 |
| 2002/04/18 | 324 | 329 | 324 | 329 | 5,000 |
| 2002/04/15 | 316 | 324 | 316 | 324 | 5,000 |
| 2002/04/10 | 329 | 329 | 328 | 328 | 3,000 |
| 2002/04/09 | 322 | 322 | 322 | 322 | 2,000 |
| 2002/04/05 | 320 | 320 | 320 | 320 | 3,000 |
| 2002/04/04 | 330 | 330 | 320 | 320 | 3,000 |
| 2002/03/26 | 335 | 335 | 335 | 335 | 2,000 |
| 2002/03/25 | 327 | 340 | 327 | 340 | 10,000 |
| 2002/03/20 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/03/19 | 325 | 325 | 324 | 324 | 7,000 |
| 2002/03/15 | 325 | 325 | 323 | 323 | 3,000 |
| 2002/03/14 | 325 | 325 | 325 | 325 | 2,000 |
| 2002/03/13 | 320 | 325 | 320 | 325 | 8,000 |
| 2002/03/12 | 323 | 325 | 323 | 325 | 3,000 |
| 2002/03/11 | 320 | 320 | 311 | 311 | 5,000 |
| 2002/03/08 | 324 | 324 | 320 | 320 | 3,000 |
| 2002/03/07 | 325 | 325 | 324 | 324 | 3,000 |
| 2002/03/06 | 311 | 329 | 306 | 329 | 19,000 |
| 2002/03/05 | 350 | 350 | 301 | 301 | 12,000 |
| 2002/03/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/02/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/02/25 | 350 | 350 | 350 | 350 | 8,000 |
| 2002/02/19 | 354 | 354 | 354 | 354 | 1,000 |
| 2002/02/08 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/02/04 | 368 | 368 | 368 | 368 | 5,000 |
| 2002/01/31 | 368 | 370 | 368 | 370 | 5,000 |
| 2002/01/25 | 368 | 368 | 368 | 368 | 8,000 |
| 2002/01/18 | 369 | 369 | 367 | 369 | 6,000 |
| 2002/01/17 | 369 | 369 | 369 | 369 | 4,000 |
| 2002/01/10 | 370 | 370 | 370 | 370 | 2,000 |