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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,570 | 1,600 | 1,510 | 1,521 | 11,000 |
| 2005/12/29 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 2005/12/28 | 1,599 | 1,600 | 1,570 | 1,570 | 5,000 |
| 2005/12/27 | 1,580 | 1,580 | 1,570 | 1,570 | 5,000 |
| 2005/12/26 | 1,580 | 1,580 | 1,560 | 1,570 | 10,000 |
| 2005/12/22 | 1,590 | 1,590 | 1,580 | 1,580 | 10,000 |
| 2005/12/21 | 1,585 | 1,590 | 1,585 | 1,590 | 3,000 |
| 2005/12/20 | 1,550 | 1,600 | 1,550 | 1,585 | 16,000 |
| 2005/12/19 | 1,551 | 1,560 | 1,551 | 1,555 | 8,000 |
| 2005/12/16 | 1,557 | 1,560 | 1,550 | 1,550 | 7,000 |
| 2005/12/15 | 1,540 | 1,550 | 1,540 | 1,550 | 9,000 |
| 2005/12/14 | 1,551 | 1,551 | 1,540 | 1,540 | 13,000 |
| 2005/12/13 | 1,522 | 1,550 | 1,522 | 1,550 | 28,000 |
| 2005/12/12 | 1,510 | 1,523 | 1,510 | 1,523 | 11,000 |
| 2005/12/09 | 1,500 | 1,560 | 1,500 | 1,510 | 33,000 |
| 2005/12/08 | 1,460 | 1,490 | 1,460 | 1,490 | 9,000 |
| 2005/12/07 | 1,402 | 1,450 | 1,402 | 1,450 | 9,000 |
| 2005/12/06 | 1,420 | 1,430 | 1,420 | 1,420 | 10,000 |
| 2005/12/05 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 2005/12/02 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 |
| 2005/12/01 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 2005/11/30 | 1,401 | 1,420 | 1,400 | 1,410 | 13,000 |
| 2005/11/29 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 |
| 2005/11/28 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2005/11/25 | 1,368 | 1,400 | 1,368 | 1,400 | 13,000 |
| 2005/11/24 | 1,301 | 1,368 | 1,301 | 1,368 | 11,000 |
| 2005/11/22 | 1,260 | 1,301 | 1,260 | 1,301 | 7,000 |
| 2005/11/21 | 1,231 | 1,260 | 1,231 | 1,260 | 18,000 |
| 2005/11/18 | 1,239 | 1,240 | 1,239 | 1,240 | 13,000 |
| 2005/11/17 | 1,230 | 1,239 | 1,230 | 1,239 | 3,000 |
| 2005/11/16 | 1,225 | 1,240 | 1,225 | 1,240 | 15,000 |
| 2005/11/15 | 1,235 | 1,240 | 1,220 | 1,240 | 7,000 |
| 2005/11/14 | 1,241 | 1,241 | 1,240 | 1,240 | 8,000 |
| 2005/11/10 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 |
| 2005/11/09 | 1,220 | 1,220 | 1,200 | 1,220 | 57,000 |
| 2005/11/08 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 2005/11/07 | 1,200 | 1,224 | 1,200 | 1,224 | 5,000 |
| 2005/11/04 | 1,235 | 1,235 | 1,200 | 1,200 | 7,000 |
| 2005/11/02 | 1,235 | 1,235 | 1,235 | 1,235 | 6,000 |
| 2005/11/01 | 1,195 | 1,235 | 1,195 | 1,235 | 8,000 |
| 2005/10/31 | 1,190 | 1,190 | 1,150 | 1,180 | 26,000 |
| 2005/10/28 | 1,150 | 1,200 | 1,150 | 1,190 | 30,000 |
| 2005/10/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/10/26 | 1,203 | 1,203 | 1,190 | 1,190 | 7,000 |
| 2005/10/25 | 1,201 | 1,205 | 1,200 | 1,203 | 11,000 |
| 2005/10/21 | 1,170 | 1,250 | 1,170 | 1,200 | 14,000 |
| 2005/10/20 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 |
| 2005/10/19 | 1,230 | 1,270 | 1,230 | 1,270 | 11,000 |
| 2005/10/18 | 1,199 | 1,230 | 1,199 | 1,230 | 11,000 |
| 2005/10/17 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2005/10/14 | 1,238 | 1,238 | 1,200 | 1,210 | 7,000 |
| 2005/10/13 | 1,200 | 1,239 | 1,200 | 1,239 | 10,000 |
| 2005/10/12 | 1,173 | 1,173 | 1,170 | 1,170 | 4,000 |
| 2005/10/11 | 1,152 | 1,200 | 1,152 | 1,165 | 10,000 |
| 2005/10/07 | 1,200 | 1,200 | 1,150 | 1,155 | 12,000 |
| 2005/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2005/10/04 | 1,170 | 1,205 | 1,170 | 1,200 | 11,000 |
| 2005/09/29 | 1,170 | 1,170 | 1,140 | 1,140 | 10,000 |
| 2005/09/28 | 1,140 | 1,170 | 1,140 | 1,170 | 4,000 |
| 2005/09/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/09/26 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 |
| 2005/09/22 | 1,170 | 1,229 | 1,150 | 1,229 | 24,000 |
| 2005/09/21 | 1,146 | 1,170 | 1,125 | 1,170 | 13,000 |
| 2005/09/20 | 1,169 | 1,169 | 1,130 | 1,141 | 5,000 |
| 2005/09/16 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 |
| 2005/09/15 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2005/09/14 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 2005/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2005/09/12 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2005/09/09 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 2005/09/08 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2005/09/07 | 1,111 | 1,115 | 1,096 | 1,096 | 21,000 |
| 2005/09/06 | 1,118 | 1,118 | 1,118 | 1,118 | 5,000 |
| 2005/09/05 | 1,118 | 1,118 | 1,114 | 1,114 | 10,000 |
| 2005/09/02 | 1,135 | 1,135 | 1,102 | 1,118 | 14,000 |
| 2005/09/01 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2005/08/31 | 1,148 | 1,150 | 1,148 | 1,150 | 4,000 |
| 2005/08/30 | 1,129 | 1,148 | 1,129 | 1,148 | 3,000 |
| 2005/08/29 | 1,130 | 1,130 | 1,115 | 1,115 | 12,000 |
| 2005/08/26 | 1,154 | 1,154 | 1,140 | 1,150 | 6,000 |
| 2005/08/25 | 1,150 | 1,155 | 1,150 | 1,155 | 7,000 |
| 2005/08/24 | 1,151 | 1,160 | 1,150 | 1,150 | 9,000 |
| 2005/08/23 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 |
| 2005/08/22 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 |
| 2005/08/19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2005/08/18 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2005/08/17 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 |
| 2005/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 2005/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2005/08/12 | 1,050 | 1,050 | 1,010 | 1,050 | 7,000 |
| 2005/08/11 | 1,070 | 1,070 | 1,048 | 1,048 | 4,000 |
| 2005/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/08/08 | 1,055 | 1,055 | 1,045 | 1,045 | 4,000 |
| 2005/08/05 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2005/08/04 | 1,045 | 1,050 | 1,045 | 1,050 | 4,000 |
| 2005/08/02 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2005/07/28 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2005/07/27 | 1,081 | 1,086 | 1,040 | 1,040 | 6,000 |
| 2005/07/26 | 1,056 | 1,076 | 1,056 | 1,076 | 10,000 |
| 2005/07/25 | 1,045 | 1,056 | 1,045 | 1,056 | 2,000 |
| 2005/07/22 | 1,040 | 1,045 | 1,040 | 1,045 | 6,000 |
| 2005/07/21 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 2005/07/20 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2005/07/19 | 1,040 | 1,040 | 1,038 | 1,040 | 8,000 |
| 2005/07/15 | 1,038 | 1,041 | 1,038 | 1,041 | 7,000 |
| 2005/07/14 | 1,021 | 1,040 | 1,021 | 1,040 | 3,000 |
| 2005/07/13 | 1,059 | 1,060 | 1,041 | 1,041 | 3,000 |
| 2005/07/12 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 2005/07/11 | 1,002 | 1,060 | 1,002 | 1,060 | 6,000 |
| 2005/07/08 | 1,060 | 1,065 | 1,060 | 1,060 | 6,000 |
| 2005/07/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/07/06 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 |
| 2005/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2005/07/04 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 2005/07/01 | 1,050 | 1,100 | 1,050 | 1,100 | 15,000 |
| 2005/06/30 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2005/06/29 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 2005/06/28 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2005/06/27 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 |
| 2005/06/24 | 1,032 | 1,037 | 1,032 | 1,037 | 3,000 |
| 2005/06/23 | 1,033 | 1,033 | 1,032 | 1,032 | 3,000 |
| 2005/06/22 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2005/06/21 | 1,033 | 1,033 | 1,032 | 1,032 | 3,000 |
| 2005/06/20 | 1,033 | 1,033 | 1,033 | 1,033 | 2,000 |
| 2005/06/17 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 2005/06/16 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 2005/06/15 | 1,050 | 1,050 | 1,030 | 1,050 | 19,000 |
| 2005/06/14 | 1,030 | 1,030 | 1,010 | 1,030 | 9,000 |
| 2005/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2005/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2005/06/09 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 2005/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2005/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2005/06/03 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 |
| 2005/06/02 | 991 | 1,030 | 991 | 1,030 | 7,000 |
| 2005/06/01 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 |
| 2005/05/31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2005/05/30 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2005/05/27 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 2005/05/26 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 |
| 2005/05/25 | 1,074 | 1,080 | 1,074 | 1,080 | 4,000 |
| 2005/05/24 | 1,100 | 1,100 | 1,060 | 1,074 | 5,000 |
| 2005/05/23 | 1,100 | 1,100 | 1,095 | 1,095 | 3,000 |
| 2005/05/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/05/19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2005/05/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2005/05/17 | 1,170 | 1,170 | 1,150 | 1,170 | 65,000 |
| 2005/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 |
| 2005/05/13 | 1,171 | 1,178 | 1,171 | 1,171 | 9,000 |
| 2005/05/12 | 1,170 | 1,172 | 1,170 | 1,171 | 12,000 |
| 2005/05/11 | 1,170 | 1,180 | 1,170 | 1,170 | 19,000 |
| 2005/05/10 | 1,171 | 1,190 | 1,170 | 1,170 | 33,000 |
| 2005/05/09 | 1,199 | 1,200 | 1,170 | 1,170 | 15,000 |
| 2005/05/06 | 1,160 | 1,198 | 1,160 | 1,190 | 19,000 |
| 2005/05/02 | 1,120 | 1,170 | 1,120 | 1,170 | 16,000 |
| 2005/04/28 | 1,109 | 1,130 | 1,109 | 1,130 | 32,000 |
| 2005/04/27 | 1,089 | 1,120 | 1,071 | 1,110 | 23,000 |
| 2005/04/26 | 1,098 | 1,100 | 1,060 | 1,090 | 42,000 |
| 2005/04/25 | 1,029 | 1,100 | 1,025 | 1,100 | 38,000 |
| 2005/04/22 | 1,010 | 1,025 | 1,010 | 1,025 | 34,000 |
| 2005/04/21 | 989 | 1,010 | 989 | 1,010 | 29,000 |
| 2005/04/20 | 1,008 | 1,008 | 1,000 | 1,000 | 21,000 |
| 2005/04/19 | 970 | 1,009 | 970 | 1,009 | 37,000 |
| 2005/04/18 | 940 | 970 | 940 | 960 | 56,000 |
| 2005/04/15 | 949 | 951 | 949 | 950 | 19,000 |
| 2005/04/14 | 950 | 950 | 950 | 950 | 5,000 |
| 2005/04/13 | 940 | 960 | 940 | 950 | 11,000 |
| 2005/04/12 | 940 | 950 | 940 | 940 | 5,000 |
| 2005/04/11 | 940 | 951 | 940 | 940 | 7,000 |
| 2005/04/08 | 956 | 965 | 956 | 956 | 7,000 |
| 2005/04/07 | 960 | 960 | 940 | 950 | 4,000 |
| 2005/04/06 | 950 | 950 | 940 | 940 | 5,000 |
| 2005/04/05 | 936 | 938 | 933 | 938 | 19,000 |
| 2005/04/04 | 949 | 960 | 936 | 936 | 32,000 |
| 2005/04/01 | 960 | 960 | 950 | 955 | 12,000 |
| 2005/03/31 | 960 | 960 | 960 | 960 | 5,000 |
| 2005/03/30 | 959 | 960 | 959 | 960 | 8,000 |
| 2005/03/29 | 963 | 970 | 960 | 970 | 15,000 |
| 2005/03/25 | 981 | 981 | 971 | 971 | 26,000 |
| 2005/03/24 | 970 | 981 | 970 | 981 | 24,000 |
| 2005/03/23 | 980 | 980 | 950 | 980 | 24,000 |
| 2005/03/22 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 2005/03/18 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 2005/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/03/16 | 1,011 | 1,012 | 1,002 | 1,010 | 12,000 |
| 2005/03/15 | 1,010 | 1,012 | 1,010 | 1,012 | 5,000 |
| 2005/03/14 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2005/03/11 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 2005/03/10 | 1,003 | 1,030 | 1,001 | 1,030 | 13,000 |
| 2005/03/09 | 985 | 1,000 | 970 | 1,000 | 6,000 |
| 2005/03/08 | 1,020 | 1,020 | 1,005 | 1,005 | 26,000 |
| 2005/03/07 | 1,011 | 1,020 | 1,005 | 1,020 | 10,000 |
| 2005/03/04 | 991 | 1,000 | 991 | 999 | 45,000 |
| 2005/03/03 | 949 | 980 | 949 | 980 | 24,000 |
| 2005/03/02 | 945 | 945 | 944 | 944 | 3,000 |
| 2005/03/01 | 940 | 950 | 940 | 949 | 18,000 |
| 2005/02/28 | 920 | 940 | 920 | 940 | 10,000 |
| 2005/02/25 | 900 | 920 | 900 | 910 | 15,000 |
| 2005/02/24 | 899 | 900 | 899 | 900 | 4,000 |
| 2005/02/23 | 915 | 915 | 900 | 900 | 3,000 |
| 2005/02/22 | 920 | 920 | 910 | 915 | 8,000 |
| 2005/02/21 | 933 | 933 | 923 | 923 | 5,000 |
| 2005/02/18 | 954 | 954 | 935 | 940 | 18,000 |
| 2005/02/17 | 929 | 950 | 900 | 945 | 67,000 |
| 2005/02/16 | 929 | 935 | 926 | 930 | 13,000 |
| 2005/02/15 | 919 | 930 | 910 | 930 | 27,000 |
| 2005/02/14 | 901 | 919 | 900 | 918 | 20,000 |
| 2005/02/10 | 860 | 885 | 860 | 885 | 22,000 |
| 2005/02/09 | 851 | 860 | 851 | 860 | 5,000 |
| 2005/02/08 | 861 | 861 | 850 | 850 | 3,000 |
| 2005/02/07 | 860 | 861 | 860 | 861 | 3,000 |
| 2005/02/04 | 853 | 862 | 851 | 861 | 21,000 |
| 2005/02/03 | 851 | 853 | 851 | 853 | 7,000 |
| 2005/02/02 | 850 | 860 | 845 | 860 | 20,000 |
| 2005/02/01 | 866 | 875 | 846 | 846 | 18,000 |
| 2005/01/31 | 853 | 865 | 853 | 865 | 17,000 |
| 2005/01/28 | 850 | 851 | 840 | 840 | 7,000 |
| 2005/01/27 | 821 | 825 | 821 | 825 | 2,000 |
| 2005/01/26 | 820 | 820 | 820 | 820 | 6,000 |
| 2005/01/25 | 811 | 811 | 810 | 810 | 10,000 |
| 2005/01/24 | 810 | 811 | 810 | 811 | 2,000 |
| 2005/01/21 | 800 | 815 | 800 | 800 | 13,000 |
| 2005/01/20 | 805 | 810 | 796 | 810 | 8,000 |
| 2005/01/19 | 820 | 820 | 815 | 815 | 11,000 |
| 2005/01/18 | 860 | 860 | 850 | 850 | 25,000 |
| 2005/01/17 | 860 | 865 | 840 | 860 | 35,000 |
| 2005/01/14 | 811 | 865 | 811 | 865 | 50,000 |
| 2005/01/13 | 856 | 856 | 821 | 840 | 50,000 |
| 2005/01/12 | 889 | 889 | 850 | 851 | 41,000 |
| 2005/01/11 | 830 | 890 | 822 | 890 | 53,000 |
| 2005/01/07 | 810 | 810 | 800 | 810 | 19,000 |
| 2005/01/06 | 821 | 843 | 806 | 810 | 35,000 |
| 2005/01/05 | 786 | 830 | 770 | 825 | 50,000 |
| 2005/01/04 | 728 | 763 | 728 | 763 | 7,000 |