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 |
|---|---|---|---|---|---|
| 2009/12/29 | 683 | 693 | 683 | 693 | 2,000 |
| 2009/12/25 | 659 | 659 | 659 | 659 | 5,000 |
| 2009/12/21 | 640 | 640 | 640 | 640 | 1,000 |
| 2009/12/17 | 640 | 641 | 640 | 640 | 12,000 |
| 2009/12/16 | 636 | 640 | 630 | 640 | 5,000 |
| 2009/12/14 | 635 | 635 | 635 | 635 | 1,000 |
| 2009/12/11 | 689 | 689 | 635 | 635 | 7,000 |
| 2009/12/10 | 662 | 682 | 662 | 679 | 43,000 |
| 2009/12/09 | 660 | 660 | 660 | 660 | 1,000 |
| 2009/12/08 | 632 | 641 | 631 | 641 | 10,000 |
| 2009/12/07 | 628 | 631 | 628 | 631 | 2,000 |
| 2009/12/04 | 627 | 627 | 627 | 627 | 1,000 |
| 2009/12/03 | 627 | 627 | 627 | 627 | 2,000 |
| 2009/12/02 | 620 | 620 | 615 | 615 | 3,000 |
| 2009/12/01 | 639 | 645 | 639 | 645 | 15,000 |
| 2009/11/27 | 645 | 645 | 645 | 645 | 15,000 |
| 2009/11/26 | 660 | 660 | 660 | 660 | 6,000 |
| 2009/11/24 | 629 | 630 | 625 | 625 | 3,000 |
| 2009/11/19 | 625 | 625 | 625 | 625 | 1,000 |
| 2009/11/18 | 633 | 633 | 633 | 633 | 1,000 |
| 2009/11/17 | 641 | 641 | 641 | 641 | 2,000 |
| 2009/11/16 | 660 | 660 | 660 | 660 | 2,000 |
| 2009/11/13 | 668 | 680 | 668 | 670 | 5,000 |
| 2009/11/12 | 673 | 688 | 673 | 688 | 3,000 |
| 2009/11/11 | 688 | 691 | 688 | 691 | 6,000 |
| 2009/11/10 | 698 | 698 | 698 | 698 | 5,000 |
| 2009/11/09 | 717 | 717 | 698 | 700 | 12,000 |
| 2009/11/06 | 727 | 727 | 727 | 727 | 5,000 |
| 2009/11/05 | 747 | 747 | 727 | 747 | 3,000 |
| 2009/10/29 | 747 | 747 | 747 | 747 | 2,000 |
| 2009/10/28 | 747 | 747 | 747 | 747 | 1,000 |
| 2009/10/27 | 747 | 747 | 747 | 747 | 12,000 |
| 2009/10/26 | 722 | 751 | 722 | 751 | 2,000 |
| 2009/10/23 | 760 | 760 | 751 | 751 | 7,000 |
| 2009/10/21 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/10/16 | 770 | 770 | 770 | 770 | 2,000 |
| 2009/10/15 | 770 | 770 | 770 | 770 | 2,000 |
| 2009/10/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/10/13 | 801 | 801 | 800 | 800 | 2,000 |
| 2009/10/09 | 845 | 845 | 807 | 807 | 8,000 |
| 2009/10/08 | 821 | 845 | 821 | 845 | 4,000 |
| 2009/09/24 | 899 | 900 | 899 | 900 | 4,000 |
| 2009/09/11 | 890 | 900 | 890 | 900 | 5,000 |
| 2009/09/10 | 860 | 877 | 860 | 877 | 2,000 |
| 2009/09/07 | 852 | 852 | 852 | 852 | 1,000 |
| 2009/09/04 | 851 | 851 | 850 | 851 | 5,000 |
| 2009/09/03 | 850 | 850 | 850 | 850 | 1,000 |
| 2009/08/26 | 887 | 887 | 887 | 887 | 2,000 |
| 2009/08/25 | 857 | 887 | 857 | 887 | 5,000 |
| 2009/08/24 | 833 | 857 | 833 | 857 | 2,000 |
| 2009/08/21 | 832 | 832 | 832 | 832 | 1,000 |
| 2009/08/20 | 831 | 831 | 831 | 831 | 2,000 |
| 2009/08/18 | 831 | 831 | 831 | 831 | 1,000 |
| 2009/08/17 | 860 | 861 | 860 | 861 | 7,000 |
| 2009/08/14 | 865 | 865 | 865 | 865 | 1,000 |
| 2009/08/13 | 862 | 862 | 862 | 862 | 1,000 |
| 2009/08/12 | 859 | 859 | 859 | 859 | 4,000 |
| 2009/08/11 | 854 | 859 | 851 | 859 | 5,000 |
| 2009/08/10 | 850 | 869 | 850 | 851 | 15,000 |
| 2009/08/07 | 849 | 850 | 849 | 850 | 2,000 |
| 2009/08/06 | 904 | 904 | 904 | 904 | 1,000 |
| 2009/08/05 | 914 | 914 | 914 | 914 | 2,000 |
| 2009/08/04 | 895 | 896 | 895 | 895 | 3,000 |
| 2009/08/03 | 909 | 909 | 895 | 895 | 4,000 |
| 2009/07/31 | 810 | 810 | 809 | 809 | 4,000 |
| 2009/07/30 | 800 | 810 | 800 | 810 | 4,000 |
| 2009/07/29 | 828 | 828 | 828 | 828 | 2,000 |
| 2009/07/28 | 780 | 780 | 779 | 780 | 9,000 |
| 2009/07/27 | 780 | 780 | 780 | 780 | 1,000 |
| 2009/07/24 | 780 | 794 | 770 | 770 | 21,000 |
| 2009/07/23 | 771 | 771 | 771 | 771 | 1,000 |
| 2009/07/22 | 755 | 771 | 741 | 771 | 4,000 |
| 2009/07/17 | 730 | 731 | 730 | 731 | 2,000 |
| 2009/07/16 | 730 | 730 | 711 | 711 | 3,000 |
| 2009/07/14 | 730 | 730 | 730 | 730 | 7,000 |
| 2009/07/10 | 738 | 738 | 738 | 738 | 15,000 |
| 2009/07/08 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/07/07 | 745 | 745 | 745 | 745 | 1,000 |
| 2009/07/06 | 725 | 725 | 725 | 725 | 1,000 |
| 2009/07/03 | 715 | 725 | 715 | 725 | 3,000 |
| 2009/07/01 | 720 | 730 | 720 | 730 | 2,000 |
| 2009/06/30 | 710 | 710 | 710 | 710 | 1,000 |
| 2009/06/29 | 711 | 712 | 702 | 703 | 5,000 |
| 2009/06/26 | 730 | 731 | 730 | 731 | 4,000 |
| 2009/06/25 | 717 | 730 | 717 | 730 | 10,000 |
| 2009/06/24 | 761 | 761 | 692 | 696 | 20,000 |
| 2009/06/23 | 780 | 780 | 760 | 760 | 3,000 |
| 2009/06/22 | 829 | 829 | 829 | 829 | 1,000 |
| 2009/06/17 | 906 | 932 | 906 | 932 | 16,000 |
| 2009/06/16 | 879 | 905 | 879 | 905 | 3,000 |
| 2009/06/15 | 879 | 879 | 879 | 879 | 2,000 |
| 2009/06/12 | 850 | 854 | 850 | 854 | 2,000 |
| 2009/06/11 | 801 | 830 | 801 | 830 | 5,000 |
| 2009/06/10 | 810 | 810 | 800 | 800 | 5,000 |
| 2009/06/05 | 800 | 810 | 800 | 810 | 5,000 |
| 2009/06/02 | 800 | 800 | 800 | 800 | 1,000 |
| 2009/05/25 | 800 | 800 | 800 | 800 | 5,000 |
| 2009/05/21 | 800 | 800 | 800 | 800 | 3,000 |
| 2009/05/19 | 799 | 800 | 799 | 800 | 3,000 |
| 2009/05/18 | 800 | 800 | 800 | 800 | 6,000 |
| 2009/05/15 | 800 | 800 | 800 | 800 | 1,000 |
| 2009/05/14 | 830 | 830 | 830 | 830 | 1,000 |
| 2009/05/13 | 827 | 827 | 827 | 827 | 1,000 |
| 2009/05/12 | 818 | 840 | 818 | 837 | 4,000 |
| 2009/05/11 | 800 | 816 | 794 | 816 | 4,000 |
| 2009/05/08 | 793 | 793 | 793 | 793 | 1,000 |
| 2009/05/07 | 770 | 770 | 770 | 770 | 1,000 |
| 2009/04/28 | 795 | 795 | 760 | 760 | 7,000 |
| 2009/04/23 | 750 | 750 | 750 | 750 | 1,000 |
| 2009/04/17 | 740 | 750 | 740 | 750 | 2,000 |
| 2009/04/16 | 749 | 749 | 749 | 749 | 1,000 |
| 2009/04/15 | 749 | 749 | 749 | 749 | 1,000 |
| 2009/04/14 | 700 | 700 | 661 | 680 | 10,000 |
| 2009/04/08 | 624 | 624 | 624 | 624 | 2,000 |
| 2009/04/07 | 624 | 624 | 624 | 624 | 23,000 |
| 2009/04/06 | 620 | 624 | 620 | 624 | 8,000 |
| 2009/04/02 | 630 | 630 | 620 | 620 | 18,000 |
| 2009/04/01 | 630 | 636 | 630 | 630 | 4,000 |
| 2009/03/31 | 636 | 636 | 636 | 636 | 10,000 |
| 2009/03/30 | 636 | 636 | 636 | 636 | 10,000 |
| 2009/03/27 | 633 | 635 | 633 | 635 | 125,000 |
| 2009/03/25 | 627 | 631 | 626 | 631 | 63,000 |
| 2009/03/24 | 626 | 626 | 626 | 626 | 10,000 |
| 2009/03/23 | 622 | 623 | 622 | 623 | 13,000 |
| 2009/03/18 | 621 | 621 | 621 | 621 | 2,000 |
| 2009/03/17 | 620 | 620 | 620 | 620 | 2,000 |
| 2009/03/16 | 610 | 610 | 610 | 610 | 4,000 |
| 2009/03/13 | 620 | 620 | 620 | 620 | 3,000 |
| 2009/03/12 | 630 | 630 | 630 | 630 | 1,000 |
| 2009/03/10 | 631 | 634 | 631 | 631 | 11,000 |
| 2009/03/09 | 630 | 631 | 630 | 631 | 3,000 |
| 2009/03/06 | 631 | 631 | 631 | 631 | 1,000 |
| 2009/03/05 | 632 | 632 | 632 | 632 | 1,000 |
| 2009/03/04 | 631 | 631 | 631 | 631 | 6,000 |
| 2009/03/02 | 631 | 631 | 631 | 631 | 3,000 |
| 2009/02/27 | 631 | 631 | 631 | 631 | 1,000 |
| 2009/02/26 | 631 | 631 | 631 | 631 | 6,000 |
| 2009/02/25 | 604 | 621 | 604 | 621 | 4,000 |
| 2009/02/24 | 603 | 603 | 603 | 603 | 4,000 |
| 2009/02/23 | 603 | 603 | 603 | 603 | 3,000 |
| 2009/02/20 | 616 | 616 | 602 | 602 | 6,000 |
| 2009/02/19 | 614 | 615 | 614 | 615 | 6,000 |
| 2009/02/18 | 623 | 623 | 613 | 613 | 4,000 |
| 2009/02/17 | 624 | 624 | 624 | 624 | 5,000 |
| 2009/02/16 | 624 | 624 | 624 | 624 | 4,000 |
| 2009/02/13 | 623 | 623 | 623 | 623 | 7,000 |
| 2009/02/12 | 621 | 621 | 620 | 620 | 3,000 |
| 2009/02/10 | 618 | 618 | 618 | 618 | 12,000 |
| 2009/02/09 | 618 | 618 | 618 | 618 | 2,000 |
| 2009/02/06 | 620 | 620 | 610 | 610 | 3,000 |
| 2009/02/03 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/02/02 | 630 | 630 | 630 | 630 | 1,000 |
| 2009/01/30 | 638 | 638 | 638 | 638 | 1,000 |
| 2009/01/29 | 620 | 620 | 620 | 620 | 2,000 |
| 2009/01/28 | 620 | 620 | 620 | 620 | 4,000 |
| 2009/01/27 | 617 | 618 | 617 | 618 | 2,000 |
| 2009/01/26 | 619 | 619 | 600 | 600 | 2,000 |
| 2009/01/23 | 614 | 619 | 606 | 619 | 9,000 |
| 2009/01/22 | 606 | 606 | 606 | 606 | 1,000 |
| 2009/01/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/01/20 | 612 | 612 | 600 | 600 | 5,000 |
| 2009/01/19 | 620 | 620 | 600 | 600 | 4,000 |
| 2009/01/16 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/01/15 | 618 | 618 | 617 | 618 | 5,000 |
| 2009/01/14 | 619 | 619 | 619 | 619 | 2,000 |
| 2009/01/13 | 620 | 620 | 620 | 620 | 3,000 |
| 2009/01/09 | 620 | 620 | 620 | 620 | 10,000 |
| 2009/01/08 | 620 | 620 | 618 | 620 | 7,000 |
| 2009/01/07 | 620 | 620 | 620 | 620 | 6,000 |
| 2009/01/06 | 600 | 630 | 600 | 620 | 10,000 |