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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2006/12/27 | 1,240 | 1,290 | 1,240 | 1,290 | 8,000 |
| 2006/12/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/12/25 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 |
| 2006/12/22 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 |
| 2006/12/21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/12/20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2006/12/19 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 |
| 2006/12/18 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 |
| 2006/12/15 | 1,229 | 1,229 | 1,229 | 1,229 | 5,000 |
| 2006/12/13 | 1,229 | 1,230 | 1,229 | 1,230 | 7,000 |
| 2006/12/12 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2006/12/11 | 1,220 | 1,240 | 1,220 | 1,230 | 42,000 |
| 2006/12/08 | 1,170 | 1,220 | 1,170 | 1,220 | 4,000 |
| 2006/12/07 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 2006/12/06 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 |
| 2006/12/05 | 1,170 | 1,170 | 1,170 | 1,170 | 27,000 |
| 2006/12/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/12/01 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 2006/11/30 | 1,143 | 1,143 | 1,143 | 1,143 | 1,000 |
| 2006/11/29 | 1,150 | 1,150 | 1,119 | 1,119 | 7,000 |
| 2006/11/27 | 1,149 | 1,150 | 1,149 | 1,150 | 4,000 |
| 2006/11/24 | 1,120 | 1,149 | 1,120 | 1,149 | 4,000 |
| 2006/11/21 | 1,112 | 1,116 | 1,112 | 1,116 | 6,000 |
| 2006/11/20 | 1,160 | 1,164 | 1,160 | 1,164 | 2,000 |
| 2006/11/15 | 1,200 | 1,200 | 1,179 | 1,179 | 8,000 |
| 2006/11/14 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 |
| 2006/11/13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2006/11/10 | 1,209 | 1,210 | 1,209 | 1,210 | 5,000 |
| 2006/11/09 | 1,140 | 1,209 | 1,140 | 1,209 | 13,000 |
| 2006/11/07 | 1,165 | 1,165 | 1,160 | 1,160 | 3,000 |
| 2006/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2006/10/31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/10/30 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 2006/10/25 | 1,260 | 1,260 | 1,200 | 1,210 | 14,000 |
| 2006/10/24 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 |
| 2006/10/23 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 |
| 2006/10/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/10/11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2006/10/10 | 1,252 | 1,260 | 1,252 | 1,260 | 5,000 |
| 2006/10/06 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2006/10/05 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 |
| 2006/10/04 | 1,290 | 1,290 | 1,281 | 1,281 | 2,000 |
| 2006/10/03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/10/02 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2006/09/29 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2006/09/28 | 1,286 | 1,286 | 1,285 | 1,285 | 2,000 |
| 2006/09/27 | 1,285 | 1,290 | 1,285 | 1,285 | 14,000 |
| 2006/09/26 | 1,283 | 1,283 | 1,283 | 1,283 | 1,000 |
| 2006/09/25 | 1,260 | 1,285 | 1,260 | 1,285 | 9,000 |
| 2006/09/22 | 1,300 | 1,337 | 1,290 | 1,337 | 15,000 |
| 2006/09/21 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 |
| 2006/09/20 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/09/19 | 1,310 | 1,310 | 1,310 | 1,310 | 18,000 |
| 2006/09/15 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 |
| 2006/09/08 | 1,342 | 1,346 | 1,342 | 1,346 | 4,000 |
| 2006/09/06 | 1,379 | 1,379 | 1,341 | 1,341 | 3,000 |
| 2006/09/04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/09/01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/08/25 | 1,412 | 1,412 | 1,412 | 1,412 | 2,000 |
| 2006/08/24 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 |
| 2006/08/18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2006/08/17 | 1,403 | 1,403 | 1,400 | 1,400 | 13,000 |
| 2006/08/16 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 |
| 2006/08/15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2006/08/10 | 1,385 | 1,390 | 1,385 | 1,390 | 4,000 |
| 2006/07/31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/07/28 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 2006/07/27 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2006/07/26 | 1,412 | 1,412 | 1,410 | 1,410 | 3,000 |
| 2006/07/25 | 1,412 | 1,417 | 1,412 | 1,412 | 15,000 |
| 2006/07/24 | 1,412 | 1,412 | 1,412 | 1,412 | 3,000 |
| 2006/07/21 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2006/07/20 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 |
| 2006/07/14 | 1,474 | 1,474 | 1,415 | 1,415 | 6,000 |
| 2006/07/13 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 |
| 2006/07/12 | 1,475 | 1,475 | 1,475 | 1,475 | 2,000 |
| 2006/07/11 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 |
| 2006/07/10 | 1,470 | 1,475 | 1,470 | 1,475 | 5,000 |
| 2006/07/07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2006/07/06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2006/07/05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2006/06/30 | 1,449 | 1,449 | 1,449 | 1,449 | 2,000 |
| 2006/06/29 | 1,410 | 1,450 | 1,410 | 1,450 | 9,000 |
| 2006/06/28 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2006/06/27 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2006/06/26 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2006/06/23 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 2006/06/22 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2006/06/20 | 1,365 | 1,365 | 1,365 | 1,365 | 2,000 |
| 2006/06/19 | 1,361 | 1,365 | 1,361 | 1,365 | 3,000 |
| 2006/06/16 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 2006/06/14 | 1,360 | 1,360 | 1,351 | 1,351 | 2,000 |
| 2006/06/13 | 1,354 | 1,360 | 1,350 | 1,360 | 7,000 |
| 2006/06/12 | 1,315 | 1,354 | 1,315 | 1,354 | 6,000 |
| 2006/06/09 | 1,316 | 1,316 | 1,315 | 1,315 | 12,000 |
| 2006/06/08 | 1,280 | 1,320 | 1,280 | 1,316 | 17,000 |
| 2006/06/07 | 1,340 | 1,340 | 1,280 | 1,280 | 4,000 |
| 2006/06/06 | 1,361 | 1,361 | 1,361 | 1,361 | 3,000 |
| 2006/06/02 | 1,410 | 1,426 | 1,410 | 1,426 | 2,000 |
| 2006/06/01 | 1,390 | 1,419 | 1,390 | 1,410 | 4,000 |
| 2006/05/31 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 |
| 2006/05/30 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 |
| 2006/05/29 | 1,439 | 1,449 | 1,439 | 1,449 | 2,000 |
| 2006/05/26 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 |
| 2006/05/25 | 1,420 | 1,440 | 1,420 | 1,440 | 4,000 |
| 2006/05/24 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 2006/05/22 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 2006/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/05/18 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2006/05/17 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 2006/05/16 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 |
| 2006/05/11 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 |
| 2006/05/10 | 1,470 | 1,490 | 1,470 | 1,480 | 5,000 |
| 2006/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 2006/05/08 | 1,439 | 1,470 | 1,439 | 1,470 | 6,000 |
| 2006/05/02 | 1,490 | 1,500 | 1,490 | 1,499 | 3,000 |
| 2006/05/01 | 1,450 | 1,479 | 1,450 | 1,479 | 9,000 |
| 2006/04/28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2006/04/27 | 1,469 | 1,469 | 1,468 | 1,468 | 2,000 |
| 2006/04/25 | 1,469 | 1,469 | 1,469 | 1,469 | 4,000 |
| 2006/04/24 | 1,470 | 1,470 | 1,470 | 1,470 | 12,000 |
| 2006/04/21 | 1,422 | 1,473 | 1,422 | 1,473 | 2,000 |
| 2006/04/20 | 1,475 | 1,475 | 1,460 | 1,460 | 2,000 |
| 2006/04/18 | 1,472 | 1,472 | 1,472 | 1,472 | 2,000 |
| 2006/04/12 | 1,590 | 1,590 | 1,585 | 1,585 | 5,000 |
| 2006/04/11 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 |
| 2006/04/06 | 1,600 | 1,600 | 1,510 | 1,510 | 2,000 |
| 2006/04/05 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 |
| 2006/04/04 | 1,649 | 1,650 | 1,648 | 1,648 | 4,000 |
| 2006/04/03 | 1,580 | 1,648 | 1,580 | 1,648 | 14,000 |
| 2006/03/31 | 1,600 | 1,600 | 1,590 | 1,600 | 3,000 |
| 2006/03/30 | 1,580 | 1,596 | 1,580 | 1,596 | 2,000 |
| 2006/03/29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2006/03/28 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 |
| 2006/03/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2006/03/24 | 1,489 | 1,500 | 1,489 | 1,499 | 5,000 |
| 2006/03/23 | 1,489 | 1,489 | 1,489 | 1,489 | 2,000 |
| 2006/03/22 | 1,420 | 1,450 | 1,420 | 1,450 | 4,000 |
| 2006/03/20 | 1,400 | 1,415 | 1,400 | 1,415 | 21,000 |
| 2006/03/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/03/16 | 1,406 | 1,406 | 1,400 | 1,400 | 9,000 |
| 2006/03/15 | 1,405 | 1,405 | 1,405 | 1,405 | 2,000 |
| 2006/03/14 | 1,413 | 1,413 | 1,400 | 1,400 | 2,000 |
| 2006/03/13 | 1,413 | 1,413 | 1,413 | 1,413 | 2,000 |
| 2006/03/10 | 1,413 | 1,413 | 1,413 | 1,413 | 4,000 |
| 2006/03/09 | 1,371 | 1,391 | 1,371 | 1,372 | 3,000 |
| 2006/03/07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2006/03/06 | 1,449 | 1,449 | 1,390 | 1,390 | 3,000 |
| 2006/03/03 | 1,468 | 1,470 | 1,468 | 1,470 | 14,000 |
| 2006/03/01 | 1,381 | 1,428 | 1,381 | 1,428 | 6,000 |
| 2006/02/28 | 1,380 | 1,400 | 1,380 | 1,400 | 8,000 |
| 2006/02/27 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 |
| 2006/02/24 | 1,450 | 1,450 | 1,410 | 1,450 | 9,000 |
| 2006/02/17 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 |
| 2006/02/16 | 1,519 | 1,519 | 1,519 | 1,519 | 2,000 |
| 2006/02/15 | 1,551 | 1,551 | 1,550 | 1,550 | 3,000 |
| 2006/02/14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2006/02/13 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2006/02/10 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
| 2006/02/09 | 1,645 | 1,645 | 1,640 | 1,640 | 6,000 |
| 2006/02/08 | 1,655 | 1,655 | 1,645 | 1,645 | 8,000 |
| 2006/02/07 | 1,660 | 1,660 | 1,655 | 1,655 | 6,000 |
| 2006/02/06 | 1,658 | 1,661 | 1,658 | 1,660 | 6,000 |
| 2006/02/03 | 1,630 | 1,652 | 1,630 | 1,652 | 6,000 |
| 2006/02/02 | 1,623 | 1,625 | 1,622 | 1,625 | 5,000 |
| 2006/02/01 | 1,625 | 1,625 | 1,625 | 1,625 | 4,000 |
| 2006/01/31 | 1,635 | 1,635 | 1,635 | 1,635 | 3,000 |
| 2006/01/30 | 1,621 | 1,635 | 1,621 | 1,635 | 10,000 |
| 2006/01/27 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 |
| 2006/01/26 | 1,615 | 1,620 | 1,615 | 1,620 | 10,000 |
| 2006/01/25 | 1,551 | 1,610 | 1,551 | 1,610 | 11,000 |
| 2006/01/24 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 |
| 2006/01/23 | 1,620 | 1,620 | 1,610 | 1,610 | 8,000 |
| 2006/01/19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2006/01/18 | 1,690 | 1,690 | 1,580 | 1,630 | 16,000 |
| 2006/01/16 | 1,660 | 1,690 | 1,660 | 1,666 | 3,000 |
| 2006/01/13 | 1,700 | 1,715 | 1,700 | 1,715 | 3,000 |
| 2006/01/12 | 1,680 | 1,700 | 1,680 | 1,700 | 5,000 |
| 2006/01/11 | 1,600 | 1,675 | 1,590 | 1,675 | 13,000 |
| 2006/01/10 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 |
| 2006/01/06 | 1,580 | 1,598 | 1,580 | 1,598 | 14,000 |
| 2006/01/05 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 2006/01/04 | 1,501 | 1,600 | 1,501 | 1,600 | 11,000 |