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 |
|---|---|---|---|---|---|
| 2003/12/29 | 363 | 363 | 363 | 363 | 3,000 |
| 2003/12/26 | 368 | 368 | 363 | 363 | 8,000 |
| 2003/12/25 | 353 | 363 | 353 | 363 | 18,000 |
| 2003/12/24 | 343 | 343 | 343 | 343 | 1,000 |
| 2003/12/19 | 349 | 349 | 342 | 342 | 2,000 |
| 2003/12/18 | 340 | 341 | 340 | 341 | 3,000 |
| 2003/12/16 | 338 | 338 | 338 | 338 | 2,000 |
| 2003/12/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/12/11 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/12/10 | 336 | 341 | 336 | 341 | 25,000 |
| 2003/12/05 | 336 | 336 | 336 | 336 | 2,000 |
| 2003/12/04 | 336 | 336 | 336 | 336 | 3,000 |
| 2003/11/27 | 330 | 340 | 330 | 340 | 17,000 |
| 2003/11/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/11/25 | 342 | 352 | 342 | 352 | 8,000 |
| 2003/11/21 | 337 | 342 | 337 | 342 | 4,000 |
| 2003/11/20 | 335 | 335 | 335 | 335 | 3,000 |
| 2003/11/18 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/11/17 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/11/14 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/11/10 | 351 | 351 | 351 | 351 | 2,000 |
| 2003/11/07 | 351 | 351 | 351 | 351 | 4,000 |
| 2003/11/04 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/24 | 369 | 369 | 369 | 369 | 6,000 |
| 2003/10/23 | 369 | 369 | 369 | 369 | 6,000 |
| 2003/10/21 | 367 | 379 | 367 | 379 | 12,000 |
| 2003/10/16 | 368 | 368 | 365 | 368 | 4,000 |
| 2003/10/15 | 350 | 359 | 346 | 359 | 4,000 |
| 2003/10/14 | 350 | 350 | 345 | 345 | 2,000 |
| 2003/10/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/10/08 | 350 | 350 | 340 | 350 | 9,000 |
| 2003/10/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/06 | 350 | 350 | 345 | 350 | 13,000 |
| 2003/10/03 | 350 | 350 | 349 | 349 | 2,000 |
| 2003/10/02 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/09/30 | 347 | 347 | 345 | 345 | 6,000 |
| 2003/09/26 | 356 | 356 | 346 | 346 | 5,000 |
| 2003/09/25 | 356 | 356 | 353 | 356 | 4,000 |
| 2003/09/24 | 353 | 360 | 353 | 360 | 13,000 |
| 2003/09/22 | 339 | 353 | 339 | 353 | 16,000 |
| 2003/09/19 | 351 | 351 | 351 | 351 | 7,000 |
| 2003/09/18 | 351 | 351 | 351 | 351 | 3,000 |
| 2003/09/16 | 363 | 363 | 363 | 363 | 1,000 |
| 2003/09/11 | 363 | 363 | 363 | 363 | 2,000 |
| 2003/09/10 | 365 | 365 | 363 | 363 | 5,000 |
| 2003/09/09 | 359 | 360 | 359 | 360 | 2,000 |
| 2003/09/08 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/09/05 | 355 | 365 | 355 | 365 | 3,000 |
| 2003/09/04 | 360 | 360 | 352 | 352 | 2,000 |
| 2003/09/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/01 | 355 | 355 | 348 | 348 | 7,000 |
| 2003/08/29 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/26 | 359 | 359 | 355 | 355 | 8,000 |
| 2003/08/25 | 349 | 364 | 349 | 364 | 7,000 |
| 2003/08/22 | 349 | 349 | 349 | 349 | 1,000 |
| 2003/08/21 | 350 | 350 | 341 | 341 | 9,000 |
| 2003/08/20 | 340 | 349 | 340 | 349 | 9,000 |
| 2003/08/19 | 339 | 340 | 339 | 340 | 9,000 |
| 2003/08/18 | 325 | 330 | 325 | 330 | 3,000 |
| 2003/08/14 | 330 | 330 | 329 | 329 | 7,000 |
| 2003/08/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/08/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/08/08 | 342 | 342 | 333 | 333 | 5,000 |
| 2003/08/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/30 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/07/29 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/07/25 | 345 | 349 | 345 | 349 | 19,000 |
| 2003/07/22 | 342 | 345 | 342 | 345 | 2,000 |
| 2003/07/14 | 332 | 332 | 332 | 332 | 1,000 |
| 2003/07/11 | 349 | 349 | 349 | 349 | 3,000 |
| 2003/07/10 | 349 | 349 | 349 | 349 | 2,000 |
| 2003/07/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/07/03 | 349 | 349 | 349 | 349 | 2,000 |
| 2003/07/01 | 324 | 349 | 324 | 349 | 3,000 |
| 2003/06/27 | 345 | 350 | 345 | 350 | 4,000 |
| 2003/06/26 | 345 | 345 | 345 | 345 | 7,000 |
| 2003/06/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/06/19 | 330 | 330 | 330 | 330 | 10,000 |
| 2003/06/16 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/06/13 | 337 | 342 | 337 | 342 | 23,000 |
| 2003/06/12 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/06/11 | 314 | 314 | 310 | 310 | 5,000 |
| 2003/06/10 | 314 | 314 | 310 | 310 | 7,000 |
| 2003/06/09 | 312 | 312 | 305 | 307 | 22,000 |
| 2003/06/06 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/06/03 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/05/29 | 345 | 347 | 322 | 322 | 11,000 |
| 2003/05/27 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/05/26 | 347 | 347 | 347 | 347 | 5,000 |
| 2003/05/23 | 337 | 348 | 337 | 348 | 6,000 |
| 2003/05/21 | 333 | 338 | 333 | 338 | 2,000 |
| 2003/05/20 | 320 | 327 | 320 | 327 | 27,000 |
| 2003/05/15 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/05/09 | 323 | 323 | 323 | 323 | 3,000 |
| 2003/05/08 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/05/06 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/04/25 | 325 | 325 | 324 | 325 | 20,000 |
| 2003/04/15 | 326 | 326 | 326 | 326 | 9,000 |
| 2003/04/10 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/04/09 | 315 | 324 | 315 | 324 | 10,000 |
| 2003/03/26 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/03/25 | 315 | 324 | 313 | 324 | 12,000 |
| 2003/03/24 | 301 | 315 | 301 | 315 | 11,000 |
| 2003/03/14 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/03/12 | 290 | 290 | 280 | 280 | 7,000 |
| 2003/03/11 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/03/10 | 290 | 290 | 289 | 289 | 5,000 |
| 2003/03/07 | 280 | 290 | 280 | 290 | 5,000 |
| 2003/03/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/03/05 | 282 | 287 | 282 | 287 | 5,000 |
| 2003/03/04 | 289 | 289 | 283 | 283 | 9,000 |
| 2003/03/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/02/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/02/27 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/02/25 | 292 | 292 | 291 | 291 | 18,000 |
| 2003/02/24 | 292 | 292 | 292 | 292 | 5,000 |
| 2003/02/21 | 291 | 292 | 291 | 292 | 6,000 |
| 2003/02/19 | 292 | 293 | 292 | 293 | 4,000 |
| 2003/02/18 | 299 | 299 | 293 | 293 | 6,000 |
| 2003/02/17 | 292 | 292 | 292 | 292 | 5,000 |
| 2003/02/14 | 292 | 292 | 291 | 291 | 6,000 |
| 2003/02/12 | 290 | 290 | 290 | 290 | 11,000 |
| 2003/02/10 | 308 | 308 | 308 | 308 | 2,000 |
| 2003/02/05 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/01/31 | 300 | 300 | 290 | 290 | 5,000 |
| 2003/01/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/28 | 323 | 323 | 300 | 300 | 9,000 |
| 2003/01/24 | 305 | 340 | 305 | 340 | 11,000 |
| 2003/01/22 | 305 | 305 | 305 | 305 | 5,000 |
| 2003/01/20 | 304 | 309 | 304 | 309 | 2,000 |
| 2003/01/16 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/01/10 | 304 | 304 | 304 | 304 | 2,000 |
| 2003/01/09 | 304 | 304 | 304 | 304 | 2,000 |