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 |
|---|---|---|---|---|---|
| 2008/12/29 | 609 | 609 | 609 | 609 | 2,000 |
| 2008/12/25 | 650 | 650 | 650 | 650 | 21,000 |
| 2008/12/22 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/12/19 | 649 | 650 | 649 | 650 | 4,000 |
| 2008/12/18 | 651 | 651 | 651 | 651 | 6,000 |
| 2008/12/17 | 645 | 651 | 645 | 651 | 10,000 |
| 2008/12/16 | 645 | 645 | 645 | 645 | 3,000 |
| 2008/12/15 | 650 | 650 | 645 | 645 | 3,000 |
| 2008/12/12 | 655 | 655 | 651 | 651 | 4,000 |
| 2008/12/11 | 670 | 670 | 660 | 660 | 3,000 |
| 2008/12/10 | 680 | 680 | 680 | 680 | 6,000 |
| 2008/12/09 | 679 | 680 | 679 | 680 | 4,000 |
| 2008/12/08 | 680 | 680 | 680 | 680 | 28,000 |
| 2008/12/05 | 680 | 680 | 680 | 680 | 3,000 |
| 2008/12/04 | 680 | 680 | 680 | 680 | 4,000 |
| 2008/12/03 | 680 | 680 | 680 | 680 | 4,000 |
| 2008/12/02 | 699 | 699 | 680 | 680 | 5,000 |
| 2008/12/01 | 738 | 738 | 700 | 700 | 4,000 |
| 2008/11/28 | 748 | 748 | 738 | 738 | 3,000 |
| 2008/11/27 | 748 | 748 | 748 | 748 | 3,000 |
| 2008/11/26 | 749 | 749 | 748 | 748 | 3,000 |
| 2008/11/25 | 750 | 750 | 750 | 750 | 7,000 |
| 2008/11/21 | 760 | 760 | 750 | 750 | 4,000 |
| 2008/11/20 | 760 | 760 | 760 | 760 | 3,000 |
| 2008/11/19 | 760 | 760 | 760 | 760 | 3,000 |
| 2008/11/18 | 760 | 760 | 760 | 760 | 3,000 |
| 2008/11/17 | 760 | 760 | 760 | 760 | 3,000 |
| 2008/11/14 | 760 | 760 | 760 | 760 | 3,000 |
| 2008/11/13 | 760 | 760 | 760 | 760 | 4,000 |
| 2008/11/12 | 750 | 760 | 750 | 760 | 5,000 |
| 2008/11/11 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/11/10 | 773 | 773 | 750 | 750 | 6,000 |
| 2008/11/06 | 770 | 775 | 770 | 775 | 2,000 |
| 2008/11/05 | 790 | 790 | 790 | 790 | 3,000 |
| 2008/11/04 | 789 | 789 | 789 | 789 | 1,000 |
| 2008/10/24 | 850 | 850 | 850 | 850 | 4,000 |
| 2008/10/20 | 780 | 860 | 780 | 860 | 9,000 |
| 2008/10/15 | 870 | 870 | 870 | 870 | 1,000 |
| 2008/10/14 | 830 | 870 | 830 | 870 | 10,000 |
| 2008/10/10 | 825 | 829 | 825 | 829 | 6,000 |
| 2008/10/09 | 825 | 825 | 825 | 825 | 1,000 |
| 2008/10/08 | 849 | 849 | 801 | 825 | 3,000 |
| 2008/10/07 | 818 | 850 | 818 | 850 | 3,000 |
| 2008/09/24 | 1,028 | 1,028 | 1,028 | 1,028 | 5,000 |
| 2008/09/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2008/09/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2008/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/09/04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2008/09/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2008/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/08/26 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 |
| 2008/08/25 | 1,038 | 1,038 | 1,038 | 1,038 | 5,000 |
| 2008/08/20 | 980 | 1,040 | 980 | 1,040 | 4,000 |
| 2008/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/08/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2008/08/08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2008/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2008/08/04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2008/07/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2008/07/30 | 1,050 | 1,055 | 1,050 | 1,050 | 8,000 |
| 2008/07/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2008/07/28 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2008/07/25 | 1,064 | 1,069 | 1,052 | 1,052 | 19,000 |
| 2008/07/24 | 1,072 | 1,072 | 1,045 | 1,045 | 9,000 |
| 2008/07/16 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2008/07/14 | 1,074 | 1,075 | 1,074 | 1,075 | 3,000 |
| 2008/07/10 | 1,055 | 1,070 | 1,055 | 1,070 | 10,000 |
| 2008/07/09 | 1,055 | 1,065 | 1,055 | 1,055 | 15,000 |
| 2008/07/08 | 1,064 | 1,064 | 1,055 | 1,055 | 4,000 |
| 2008/07/04 | 1,064 | 1,064 | 1,064 | 1,064 | 2,000 |
| 2008/07/03 | 1,058 | 1,058 | 1,050 | 1,050 | 3,000 |
| 2008/07/02 | 1,059 | 1,059 | 1,041 | 1,041 | 12,000 |
| 2008/07/01 | 1,050 | 1,050 | 1,038 | 1,040 | 5,000 |
| 2008/06/30 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2008/06/27 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 |
| 2008/06/25 | 1,067 | 1,067 | 1,067 | 1,067 | 4,000 |
| 2008/06/24 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2008/06/23 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 2008/06/13 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2008/06/12 | 1,040 | 1,040 | 1,035 | 1,040 | 21,000 |
| 2008/06/11 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2008/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2008/06/09 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 2008/06/06 | 1,051 | 1,051 | 1,050 | 1,050 | 14,000 |
| 2008/06/05 | 1,030 | 1,045 | 1,030 | 1,045 | 2,000 |
| 2008/06/04 | 1,050 | 1,050 | 1,049 | 1,050 | 4,000 |
| 2008/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2008/06/02 | 1,042 | 1,050 | 1,040 | 1,050 | 9,000 |
| 2008/05/30 | 1,042 | 1,042 | 1,041 | 1,042 | 3,000 |
| 2008/05/29 | 1,059 | 1,059 | 1,039 | 1,040 | 5,000 |
| 2008/05/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2008/05/23 | 1,112 | 1,112 | 1,100 | 1,100 | 8,000 |
| 2008/05/22 | 1,119 | 1,119 | 1,110 | 1,110 | 3,000 |
| 2008/05/21 | 1,120 | 1,120 | 1,119 | 1,120 | 8,000 |
| 2008/05/20 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 2008/05/19 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 |
| 2008/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 2008/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 |
| 2008/05/14 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2008/05/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2008/05/09 | 1,180 | 1,180 | 1,100 | 1,120 | 19,000 |
| 2008/05/08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2008/05/07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2008/05/02 | 1,170 | 1,170 | 1,150 | 1,170 | 9,000 |
| 2008/04/30 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2008/04/28 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 2008/04/25 | 1,161 | 1,170 | 1,160 | 1,160 | 11,000 |
| 2008/04/24 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 2008/04/23 | 1,151 | 1,160 | 1,151 | 1,160 | 3,000 |
| 2008/04/22 | 1,159 | 1,159 | 1,120 | 1,150 | 5,000 |
| 2008/04/21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2008/04/18 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
| 2008/04/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2008/04/15 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 2008/04/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2008/04/11 | 1,095 | 1,100 | 1,095 | 1,100 | 12,000 |
| 2008/04/10 | 1,098 | 1,098 | 1,088 | 1,088 | 5,000 |
| 2008/04/09 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 |
| 2008/04/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2008/04/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2008/04/02 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 |
| 2008/03/25 | 1,201 | 1,201 | 1,201 | 1,201 | 3,000 |
| 2008/03/21 | 1,156 | 1,180 | 1,156 | 1,180 | 2,000 |
| 2008/03/19 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 |
| 2008/03/18 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2008/03/13 | 1,147 | 1,155 | 1,147 | 1,155 | 2,000 |
| 2008/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2008/03/10 | 1,279 | 1,279 | 1,279 | 1,279 | 3,000 |
| 2008/03/06 | 1,257 | 1,300 | 1,257 | 1,280 | 25,000 |
| 2008/03/05 | 1,257 | 1,257 | 1,197 | 1,197 | 7,000 |
| 2008/03/04 | 1,257 | 1,257 | 1,257 | 1,257 | 2,000 |
| 2008/03/03 | 1,257 | 1,257 | 1,257 | 1,257 | 3,000 |
| 2008/02/28 | 1,257 | 1,257 | 1,257 | 1,257 | 2,000 |
| 2008/02/26 | 1,277 | 1,277 | 1,257 | 1,257 | 2,000 |
| 2008/02/25 | 1,277 | 1,277 | 1,277 | 1,277 | 5,000 |
| 2008/02/22 | 1,241 | 1,241 | 1,240 | 1,240 | 5,000 |
| 2008/02/21 | 1,234 | 1,236 | 1,234 | 1,236 | 2,000 |
| 2008/02/19 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 |
| 2008/02/18 | 1,234 | 1,234 | 1,234 | 1,234 | 2,000 |
| 2008/02/15 | 1,214 | 1,215 | 1,214 | 1,214 | 3,000 |
| 2008/02/14 | 1,236 | 1,236 | 1,216 | 1,216 | 2,000 |
| 2008/02/13 | 1,221 | 1,256 | 1,221 | 1,256 | 4,000 |
| 2008/02/12 | 1,157 | 1,220 | 1,156 | 1,220 | 6,000 |
| 2008/02/08 | 1,112 | 1,150 | 1,112 | 1,150 | 3,000 |
| 2008/02/07 | 1,105 | 1,105 | 1,100 | 1,100 | 2,000 |
| 2008/02/06 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2008/02/05 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2008/02/04 | 1,085 | 1,100 | 1,085 | 1,100 | 9,000 |
| 2008/02/01 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2008/01/31 | 1,182 | 1,182 | 1,182 | 1,182 | 3,000 |
| 2008/01/30 | 1,200 | 1,200 | 1,182 | 1,182 | 6,000 |
| 2008/01/29 | 1,184 | 1,200 | 1,184 | 1,200 | 4,000 |
| 2008/01/28 | 1,212 | 1,212 | 1,183 | 1,183 | 4,000 |
| 2008/01/25 | 1,200 | 1,212 | 1,200 | 1,212 | 7,000 |
| 2008/01/24 | 1,199 | 1,200 | 1,190 | 1,200 | 16,000 |
| 2008/01/23 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 2008/01/22 | 1,250 | 1,250 | 1,228 | 1,228 | 3,000 |
| 2008/01/21 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 |
| 2008/01/18 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 2008/01/17 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 2008/01/16 | 1,300 | 1,300 | 1,289 | 1,290 | 3,000 |
| 2008/01/15 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 |
| 2008/01/11 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2008/01/10 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 |
| 2008/01/09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2008/01/08 | 1,379 | 1,379 | 1,379 | 1,379 | 3,000 |
| 2008/01/07 | 1,380 | 1,380 | 1,379 | 1,379 | 3,000 |