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 |
---|---|---|---|---|---|
2011/12/29 | 721 | 721 | 721 | 721 | 1,000 |
2011/12/28 | 729 | 730 | 729 | 730 | 2,000 |
2011/12/27 | 700 | 700 | 700 | 700 | 1,000 |
2011/12/22 | 775 | 775 | 775 | 775 | 5,000 |
2011/12/21 | 775 | 775 | 775 | 775 | 2,000 |
2011/12/20 | 780 | 780 | 780 | 780 | 3,000 |
2011/12/16 | 790 | 790 | 790 | 790 | 1,000 |
2011/12/14 | 797 | 797 | 797 | 797 | 5,000 |
2011/12/13 | 797 | 797 | 797 | 797 | 1,000 |
2011/12/09 | 731 | 752 | 731 | 752 | 6,000 |
2011/12/08 | 731 | 731 | 731 | 731 | 23,000 |
2011/12/07 | 700 | 710 | 700 | 710 | 7,000 |
2011/12/01 | 680 | 680 | 680 | 680 | 2,000 |
2011/11/30 | 0 | 0 | 0 | 686 | 0 |
2011/11/29 | 680 | 686 | 680 | 686 | 9,000 |
2011/11/28 | 0 | 0 | 0 | 690 | 0 |
2011/11/25 | 680 | 690 | 680 | 690 | 7,000 |
2011/11/24 | 0 | 0 | 0 | 680 | 0 |
2011/11/22 | 680 | 680 | 680 | 680 | 1,000 |
2011/11/21 | 680 | 680 | 680 | 680 | 1,000 |
2011/11/18 | 0 | 0 | 0 | 690 | 0 |
2011/11/17 | 0 | 0 | 0 | 690 | 0 |
2011/11/16 | 0 | 0 | 0 | 690 | 0 |
2011/11/15 | 0 | 0 | 0 | 690 | 0 |
2011/11/14 | 0 | 0 | 0 | 690 | 0 |
2011/11/11 | 0 | 0 | 0 | 690 | 0 |
2011/11/10 | 690 | 690 | 690 | 690 | 6,000 |
2011/11/09 | 0 | 0 | 0 | 705 | 0 |
2011/11/08 | 698 | 705 | 695 | 705 | 9,000 |
2011/11/07 | 0 | 0 | 0 | 695 | 0 |
2011/11/04 | 0 | 0 | 0 | 695 | 0 |
2011/11/02 | 0 | 0 | 0 | 695 | 0 |
2011/11/01 | 0 | 0 | 0 | 695 | 0 |
2011/10/31 | 0 | 0 | 0 | 695 | 0 |
2011/10/28 | 0 | 0 | 0 | 695 | 0 |
2011/10/27 | 0 | 0 | 0 | 695 | 0 |
2011/10/26 | 700 | 700 | 695 | 695 | 3,000 |
2011/10/25 | 715 | 715 | 715 | 715 | 5,000 |
2011/10/24 | 0 | 0 | 0 | 715 | 0 |
2011/10/21 | 715 | 715 | 715 | 715 | 1,000 |
2011/10/20 | 0 | 0 | 0 | 695 | 0 |
2011/10/19 | 695 | 695 | 695 | 695 | 4,000 |
2011/10/18 | 700 | 700 | 685 | 685 | 11,000 |
2011/10/17 | 0 | 0 | 0 | 700 | 0 |
2011/10/14 | 0 | 0 | 0 | 700 | 0 |
2011/10/13 | 0 | 0 | 0 | 700 | 0 |
2011/10/12 | 700 | 700 | 700 | 700 | 1,000 |
2011/10/11 | 0 | 0 | 0 | 713 | 0 |
2011/10/07 | 701 | 715 | 701 | 713 | 10,000 |
2011/10/06 | 699 | 700 | 699 | 700 | 3,000 |
2011/10/05 | 700 | 700 | 700 | 700 | 2,000 |
2011/10/04 | 0 | 0 | 0 | 700 | 0 |
2011/10/03 | 0 | 0 | 0 | 700 | 0 |
2011/09/30 | 700 | 700 | 700 | 700 | 2,000 |
2011/09/29 | 700 | 700 | 700 | 700 | 1,000 |
2011/09/28 | 0 | 0 | 0 | 700 | 0 |
2011/09/27 | 0 | 0 | 0 | 700 | 0 |
2011/09/26 | 700 | 700 | 700 | 700 | 5,000 |
2011/09/22 | 721 | 721 | 721 | 721 | 6,000 |
2011/09/21 | 0 | 0 | 0 | 721 | 0 |
2011/09/20 | 0 | 0 | 0 | 721 | 0 |
2011/09/16 | 0 | 0 | 0 | 721 | 0 |
2011/09/15 | 721 | 722 | 721 | 721 | 3,000 |
2011/09/14 | 0 | 0 | 0 | 721 | 0 |
2011/09/13 | 735 | 735 | 721 | 721 | 3,000 |
2011/09/12 | 735 | 735 | 735 | 735 | 2,000 |
2011/09/09 | 735 | 735 | 735 | 735 | 6,000 |
2011/09/08 | 733 | 736 | 733 | 736 | 4,000 |
2011/09/07 | 0 | 0 | 0 | 725 | 0 |
2011/09/06 | 731 | 731 | 725 | 725 | 2,000 |
2011/09/05 | 735 | 735 | 734 | 734 | 2,000 |
2011/09/02 | 0 | 0 | 0 | 743 | 0 |
2011/09/01 | 0 | 0 | 0 | 743 | 0 |
2011/08/31 | 0 | 0 | 0 | 743 | 0 |
2011/08/30 | 0 | 0 | 0 | 743 | 0 |
2011/08/29 | 0 | 0 | 0 | 743 | 0 |
2011/08/26 | 0 | 0 | 0 | 743 | 0 |
2011/08/25 | 730 | 743 | 730 | 743 | 7,000 |
2011/08/24 | 730 | 730 | 730 | 730 | 1,000 |
2011/08/23 | 0 | 0 | 0 | 730 | 0 |
2011/08/22 | 710 | 730 | 710 | 730 | 4,000 |
2011/08/19 | 0 | 0 | 0 | 725 | 0 |
2011/08/18 | 725 | 725 | 725 | 725 | 3,000 |
2011/08/17 | 740 | 740 | 740 | 740 | 2,000 |
2011/08/16 | 742 | 742 | 742 | 742 | 1,000 |
2011/08/15 | 756 | 756 | 741 | 745 | 3,000 |
2011/08/12 | 0 | 0 | 0 | 770 | 0 |
2011/08/11 | 770 | 770 | 770 | 770 | 1,000 |
2011/08/10 | 760 | 769 | 760 | 769 | 8,000 |
2011/08/09 | 0 | 0 | 0 | 760 | 0 |
2011/08/08 | 761 | 761 | 760 | 760 | 2,000 |
2011/08/05 | 0 | 0 | 0 | 773 | 0 |
2011/08/04 | 0 | 0 | 0 | 773 | 0 |
2011/08/03 | 773 | 773 | 773 | 773 | 2,000 |
2011/08/02 | 780 | 780 | 780 | 780 | 1,000 |
2011/08/01 | 785 | 785 | 785 | 785 | 1,000 |
2011/07/29 | 0 | 0 | 0 | 781 | 0 |
2011/07/28 | 781 | 781 | 781 | 781 | 1,000 |
2011/07/27 | 0 | 0 | 0 | 766 | 0 |
2011/07/26 | 773 | 773 | 766 | 766 | 3,000 |
2011/07/25 | 770 | 788 | 770 | 788 | 16,000 |
2011/07/22 | 0 | 0 | 0 | 766 | 0 |
2011/07/21 | 766 | 766 | 766 | 766 | 5,000 |
2011/07/20 | 0 | 0 | 0 | 765 | 0 |
2011/07/19 | 0 | 0 | 0 | 765 | 0 |
2011/07/15 | 0 | 0 | 0 | 765 | 0 |
2011/07/14 | 765 | 765 | 765 | 765 | 1,000 |
2011/07/13 | 0 | 0 | 0 | 775 | 0 |
2011/07/12 | 0 | 0 | 0 | 775 | 0 |
2011/07/11 | 775 | 775 | 775 | 775 | 2,000 |
2011/07/08 | 790 | 795 | 790 | 790 | 6,000 |
2011/07/07 | 0 | 0 | 0 | 790 | 0 |
2011/07/06 | 785 | 790 | 785 | 790 | 2,000 |
2011/07/05 | 793 | 793 | 793 | 793 | 2,000 |
2011/07/04 | 786 | 786 | 786 | 786 | 1,000 |
2011/07/01 | 0 | 0 | 0 | 795 | 0 |
2011/06/30 | 0 | 0 | 0 | 795 | 0 |
2011/06/29 | 0 | 0 | 0 | 795 | 0 |
2011/06/28 | 0 | 0 | 0 | 795 | 0 |
2011/06/27 | 0 | 0 | 0 | 795 | 0 |
2011/06/24 | 775 | 795 | 775 | 795 | 5,000 |
2011/06/23 | 775 | 775 | 775 | 775 | 1,000 |
2011/06/22 | 761 | 762 | 761 | 762 | 2,000 |
2011/06/21 | 0 | 0 | 0 | 790 | 0 |
2011/06/20 | 0 | 0 | 0 | 790 | 0 |
2011/06/17 | 0 | 0 | 0 | 790 | 0 |
2011/06/16 | 0 | 0 | 0 | 790 | 0 |
2011/06/15 | 0 | 0 | 0 | 790 | 0 |
2011/06/14 | 0 | 0 | 0 | 790 | 0 |
2011/06/13 | 0 | 0 | 0 | 790 | 0 |
2011/06/10 | 780 | 790 | 780 | 790 | 10,000 |
2011/06/09 | 780 | 780 | 780 | 780 | 15,000 |
2011/06/08 | 780 | 780 | 780 | 780 | 4,000 |
2011/06/07 | 0 | 0 | 0 | 750 | 0 |
2011/06/06 | 750 | 750 | 750 | 750 | 1,000 |
2011/06/03 | 0 | 0 | 0 | 750 | 0 |
2011/06/02 | 750 | 750 | 750 | 750 | 1,000 |
2011/06/01 | 0 | 0 | 0 | 778 | 0 |
2011/05/31 | 778 | 778 | 778 | 778 | 4,000 |
2011/05/30 | 770 | 780 | 770 | 778 | 6,000 |
2011/05/27 | 756 | 756 | 756 | 756 | 5,000 |
2011/05/26 | 749 | 756 | 749 | 756 | 7,000 |
2011/05/25 | 757 | 757 | 748 | 748 | 9,000 |
2011/05/24 | 759 | 759 | 744 | 757 | 7,000 |
2011/05/23 | 755 | 760 | 755 | 759 | 5,000 |
2011/05/20 | 755 | 755 | 755 | 755 | 4,000 |
2011/05/19 | 760 | 760 | 736 | 741 | 11,000 |
2011/05/18 | 745 | 760 | 745 | 760 | 9,000 |
2011/05/17 | 745 | 745 | 745 | 745 | 2,000 |
2011/05/16 | 745 | 745 | 745 | 745 | 2,000 |
2011/05/13 | 745 | 745 | 745 | 745 | 5,000 |
2011/05/12 | 0 | 0 | 0 | 745 | 0 |
2011/05/11 | 750 | 750 | 745 | 745 | 3,000 |
2011/05/10 | 759 | 759 | 759 | 759 | 5,000 |
2011/05/09 | 759 | 759 | 759 | 759 | 1,000 |
2011/05/06 | 751 | 760 | 751 | 760 | 2,000 |
2011/05/02 | 0 | 0 | 0 | 730 | 0 |
2011/04/28 | 750 | 750 | 730 | 730 | 4,000 |
2011/04/27 | 0 | 0 | 0 | 760 | 0 |
2011/04/26 | 0 | 0 | 0 | 760 | 0 |
2011/04/25 | 760 | 775 | 760 | 760 | 12,000 |
2011/04/22 | 760 | 760 | 760 | 760 | 1,000 |
2011/04/21 | 755 | 770 | 755 | 770 | 5,000 |
2011/04/20 | 0 | 0 | 0 | 755 | 0 |
2011/04/19 | 0 | 0 | 0 | 755 | 0 |
2011/04/18 | 0 | 0 | 0 | 755 | 0 |
2011/04/15 | 790 | 790 | 755 | 755 | 12,000 |
2011/04/14 | 777 | 791 | 777 | 790 | 10,000 |
2011/04/13 | 776 | 776 | 776 | 776 | 11,000 |
2011/04/12 | 791 | 791 | 776 | 776 | 9,000 |
2011/04/11 | 768 | 791 | 760 | 791 | 15,000 |
2011/04/08 | 764 | 764 | 764 | 764 | 12,000 |
2011/04/07 | 740 | 766 | 740 | 764 | 11,000 |
2011/04/06 | 740 | 740 | 740 | 740 | 8,000 |
2011/04/05 | 740 | 740 | 740 | 740 | 8,000 |
2011/04/04 | 755 | 767 | 722 | 740 | 21,000 |
2011/04/01 | 735 | 766 | 735 | 751 | 15,000 |
2011/03/31 | 0 | 0 | 0 | 710 | 0 |
2011/03/30 | 710 | 710 | 710 | 710 | 1,000 |
2011/03/29 | 696 | 696 | 696 | 696 | 1,000 |
2011/03/28 | 0 | 0 | 0 | 733 | 0 |
2011/03/25 | 733 | 733 | 733 | 733 | 5,000 |
2011/03/24 | 735 | 735 | 733 | 733 | 7,000 |
2011/03/23 | 746 | 746 | 706 | 720 | 12,000 |
2011/03/22 | 718 | 747 | 718 | 746 | 16,000 |
2011/03/18 | 676 | 722 | 676 | 717 | 9,000 |
2011/03/17 | 673 | 673 | 673 | 673 | 7,000 |
2011/03/16 | 610 | 673 | 610 | 673 | 4,000 |
2011/03/15 | 672 | 672 | 600 | 600 | 9,000 |
2011/03/14 | 742 | 742 | 671 | 671 | 8,000 |
2011/03/11 | 748 | 748 | 748 | 748 | 7,000 |
2011/03/10 | 763 | 763 | 763 | 763 | 9,000 |
2011/03/09 | 761 | 768 | 746 | 763 | 17,000 |
2011/03/08 | 760 | 760 | 760 | 760 | 6,000 |
2011/03/07 | 768 | 768 | 760 | 760 | 4,000 |
2011/03/04 | 768 | 768 | 768 | 768 | 3,000 |
2011/03/03 | 731 | 770 | 731 | 769 | 11,000 |
2011/03/02 | 729 | 729 | 725 | 725 | 4,000 |
2011/03/01 | 710 | 730 | 710 | 730 | 8,000 |
2011/02/28 | 690 | 695 | 690 | 695 | 7,000 |
2011/02/25 | 682 | 685 | 682 | 685 | 7,000 |
2011/02/24 | 682 | 682 | 682 | 682 | 7,000 |
2011/02/23 | 685 | 685 | 682 | 682 | 5,000 |
2011/02/22 | 691 | 691 | 686 | 686 | 3,000 |
2011/02/21 | 685 | 685 | 685 | 685 | 1,000 |
2011/02/18 | 0 | 0 | 0 | 700 | 0 |
2011/02/17 | 0 | 0 | 0 | 700 | 0 |
2011/02/16 | 692 | 700 | 692 | 700 | 4,000 |
2011/02/15 | 682 | 682 | 682 | 682 | 2,000 |
2011/02/14 | 0 | 0 | 0 | 681 | 0 |
2011/02/10 | 689 | 689 | 681 | 681 | 7,000 |
2011/02/09 | 682 | 690 | 682 | 690 | 4,000 |
2011/02/08 | 698 | 698 | 698 | 698 | 2,000 |
2011/02/07 | 680 | 690 | 680 | 690 | 5,000 |
2011/02/04 | 679 | 679 | 679 | 679 | 1,000 |
2011/02/03 | 0 | 0 | 0 | 689 | 0 |
2011/02/02 | 668 | 689 | 668 | 689 | 3,000 |
2011/02/01 | 0 | 0 | 0 | 676 | 0 |
2011/01/31 | 0 | 0 | 0 | 676 | 0 |
2011/01/28 | 0 | 0 | 0 | 676 | 0 |
2011/01/27 | 665 | 676 | 665 | 676 | 3,000 |
2011/01/26 | 700 | 700 | 700 | 700 | 5,000 |
2011/01/25 | 655 | 700 | 655 | 700 | 7,000 |
2011/01/24 | 655 | 655 | 655 | 655 | 1,000 |
2011/01/21 | 0 | 0 | 0 | 700 | 0 |
2011/01/20 | 0 | 0 | 0 | 700 | 0 |
2011/01/19 | 680 | 700 | 680 | 700 | 4,000 |
2011/01/18 | 645 | 645 | 645 | 645 | 2,000 |
2011/01/17 | 637 | 645 | 637 | 645 | 6,000 |
2011/01/14 | 0 | 0 | 0 | 607 | 0 |
2011/01/13 | 0 | 0 | 0 | 607 | 0 |
2011/01/12 | 0 | 0 | 0 | 607 | 0 |
2011/01/11 | 607 | 607 | 607 | 607 | 1,000 |
2011/01/07 | 590 | 607 | 590 | 607 | 13,000 |
2011/01/06 | 583 | 590 | 583 | 590 | 2,000 |
2011/01/05 | 583 | 583 | 583 | 583 | 9,000 |
2011/01/04 | 579 | 600 | 579 | 592 | 10,000 |