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 |
|---|---|---|---|---|---|
| 2007/12/25 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 |
| 2007/12/21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/12/20 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2007/12/10 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 2007/12/06 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 |
| 2007/11/29 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 |
| 2007/11/28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2007/11/27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2007/11/22 | 1,307 | 1,327 | 1,307 | 1,325 | 7,000 |
| 2007/11/21 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2007/11/20 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2007/11/14 | 1,322 | 1,322 | 1,307 | 1,307 | 2,000 |
| 2007/11/13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/11/09 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 2007/11/07 | 1,355 | 1,360 | 1,321 | 1,360 | 10,000 |
| 2007/10/29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/10/26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/10/25 | 1,418 | 1,418 | 1,418 | 1,418 | 2,000 |
| 2007/10/19 | 1,439 | 1,439 | 1,420 | 1,420 | 3,000 |
| 2007/10/18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2007/10/17 | 1,444 | 1,444 | 1,440 | 1,440 | 3,000 |
| 2007/10/16 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 |
| 2007/10/12 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 |
| 2007/10/11 | 1,417 | 1,417 | 1,397 | 1,397 | 9,000 |
| 2007/10/10 | 1,397 | 1,437 | 1,397 | 1,417 | 7,000 |
| 2007/10/09 | 1,396 | 1,396 | 1,396 | 1,396 | 10,000 |
| 2007/10/05 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 |
| 2007/10/03 | 1,415 | 1,415 | 1,415 | 1,415 | 11,000 |
| 2007/10/02 | 1,416 | 1,416 | 1,415 | 1,415 | 4,000 |
| 2007/10/01 | 1,415 | 1,415 | 1,414 | 1,415 | 16,000 |
| 2007/09/27 | 1,408 | 1,410 | 1,408 | 1,410 | 2,000 |
| 2007/09/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/09/25 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2007/09/21 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 2007/09/20 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 |
| 2007/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 2007/09/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2007/09/10 | 1,395 | 1,395 | 1,395 | 1,395 | 3,000 |
| 2007/09/07 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 2007/09/06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/08/29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/08/27 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2007/08/24 | 1,361 | 1,393 | 1,361 | 1,393 | 4,000 |
| 2007/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2007/08/21 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 |
| 2007/08/17 | 1,390 | 1,390 | 1,351 | 1,351 | 4,000 |
| 2007/08/16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/08/15 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2007/08/14 | 1,411 | 1,411 | 1,410 | 1,410 | 2,000 |
| 2007/08/13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2007/08/10 | 1,420 | 1,420 | 1,370 | 1,370 | 7,000 |
| 2007/08/09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/08/08 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 |
| 2007/08/06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2007/08/03 | 1,421 | 1,421 | 1,420 | 1,420 | 2,000 |
| 2007/08/02 | 1,420 | 1,420 | 1,410 | 1,420 | 6,000 |
| 2007/08/01 | 1,445 | 1,450 | 1,420 | 1,420 | 4,000 |
| 2007/07/31 | 1,448 | 1,450 | 1,445 | 1,445 | 3,000 |
| 2007/07/30 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 |
| 2007/07/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2007/07/26 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 |
| 2007/07/25 | 1,395 | 1,450 | 1,395 | 1,450 | 15,000 |
| 2007/07/20 | 1,395 | 1,395 | 1,395 | 1,395 | 2,000 |
| 2007/07/19 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 |
| 2007/07/18 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 |
| 2007/07/17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2007/07/12 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 2007/07/10 | 1,385 | 1,400 | 1,385 | 1,400 | 3,000 |
| 2007/07/09 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 2007/07/06 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 |
| 2007/07/05 | 1,385 | 1,390 | 1,385 | 1,390 | 2,000 |
| 2007/07/03 | 1,392 | 1,392 | 1,385 | 1,385 | 3,000 |
| 2007/07/02 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 |
| 2007/06/29 | 1,420 | 1,420 | 1,406 | 1,420 | 7,000 |
| 2007/06/28 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 |
| 2007/06/26 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 |
| 2007/06/25 | 1,388 | 1,420 | 1,388 | 1,420 | 11,000 |
| 2007/06/22 | 1,385 | 1,388 | 1,385 | 1,388 | 5,000 |
| 2007/06/20 | 1,370 | 1,385 | 1,360 | 1,385 | 8,000 |
| 2007/06/18 | 1,351 | 1,370 | 1,351 | 1,370 | 2,000 |
| 2007/06/15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/06/14 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2007/06/13 | 1,378 | 1,378 | 1,378 | 1,378 | 4,000 |
| 2007/06/11 | 1,358 | 1,378 | 1,358 | 1,378 | 2,000 |
| 2007/06/08 | 1,400 | 1,418 | 1,378 | 1,378 | 21,000 |
| 2007/06/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/06/06 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2007/06/05 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 |
| 2007/06/04 | 1,416 | 1,416 | 1,400 | 1,400 | 4,000 |
| 2007/06/01 | 1,400 | 1,420 | 1,400 | 1,412 | 6,000 |
| 2007/05/31 | 1,415 | 1,440 | 1,415 | 1,440 | 3,000 |
| 2007/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2007/05/28 | 1,372 | 1,400 | 1,372 | 1,400 | 5,000 |
| 2007/05/25 | 1,415 | 1,415 | 1,400 | 1,400 | 6,000 |
| 2007/05/24 | 1,410 | 1,415 | 1,410 | 1,415 | 2,000 |
| 2007/05/23 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 2007/05/22 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 2007/05/21 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 |
| 2007/05/18 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2007/05/17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2007/05/16 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2007/05/15 | 1,385 | 1,398 | 1,385 | 1,398 | 3,000 |
| 2007/05/14 | 1,381 | 1,385 | 1,381 | 1,385 | 6,000 |
| 2007/05/10 | 1,381 | 1,381 | 1,381 | 1,381 | 5,000 |
| 2007/05/09 | 1,381 | 1,381 | 1,381 | 1,381 | 7,000 |
| 2007/05/07 | 1,380 | 1,381 | 1,380 | 1,381 | 2,000 |
| 2007/04/25 | 1,399 | 1,400 | 1,380 | 1,380 | 9,000 |
| 2007/04/24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/04/20 | 1,351 | 1,380 | 1,351 | 1,375 | 6,000 |
| 2007/04/19 | 1,381 | 1,381 | 1,380 | 1,380 | 2,000 |
| 2007/04/17 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2007/04/16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/04/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/04/11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/04/10 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 |
| 2007/04/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/04/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/04/02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2007/03/30 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2007/03/29 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 2007/03/28 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 |
| 2007/03/26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2007/03/23 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 2007/03/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/03/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/03/16 | 1,450 | 1,450 | 1,430 | 1,450 | 18,000 |
| 2007/03/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/03/14 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 |
| 2007/03/13 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
| 2007/03/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/03/09 | 1,451 | 1,451 | 1,451 | 1,451 | 3,000 |
| 2007/03/08 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2007/03/07 | 1,451 | 1,451 | 1,400 | 1,400 | 3,000 |
| 2007/03/06 | 1,401 | 1,450 | 1,401 | 1,450 | 5,000 |
| 2007/03/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/03/02 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 2007/03/01 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 2007/02/28 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 |
| 2007/02/27 | 1,499 | 1,499 | 1,450 | 1,450 | 4,000 |
| 2007/02/26 | 1,480 | 1,499 | 1,480 | 1,499 | 5,000 |
| 2007/02/23 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 |
| 2007/02/22 | 1,405 | 1,420 | 1,405 | 1,420 | 7,000 |
| 2007/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 2007/02/20 | 1,371 | 1,385 | 1,371 | 1,385 | 22,000 |
| 2007/02/19 | 1,377 | 1,385 | 1,377 | 1,385 | 13,000 |
| 2007/02/16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2007/02/15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2007/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 2007/02/13 | 1,365 | 1,365 | 1,360 | 1,360 | 3,000 |
| 2007/02/09 | 1,369 | 1,378 | 1,369 | 1,378 | 4,000 |
| 2007/02/08 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2007/02/06 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 |
| 2007/02/05 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 |
| 2007/02/02 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 2007/02/01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2007/01/31 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 |
| 2007/01/30 | 1,311 | 1,315 | 1,311 | 1,315 | 2,000 |
| 2007/01/26 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
| 2007/01/25 | 1,298 | 1,298 | 1,298 | 1,298 | 3,000 |
| 2007/01/24 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 |
| 2007/01/23 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 |
| 2007/01/19 | 1,272 | 1,272 | 1,270 | 1,270 | 2,000 |
| 2007/01/17 | 1,274 | 1,280 | 1,274 | 1,280 | 5,000 |
| 2007/01/10 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2007/01/09 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 2007/01/05 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2007/01/04 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 |