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 |
|---|---|---|---|---|---|
| 2013/12/30 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 2013/12/27 | 980 | 980 | 980 | 980 | 1,000 |
| 2013/12/26 | 985 | 985 | 985 | 985 | 1,000 |
| 2013/12/25 | 981 | 982 | 970 | 974 | 13,000 |
| 2013/12/24 | 980 | 990 | 970 | 970 | 13,000 |
| 2013/12/20 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 2013/12/19 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2013/12/18 | 1,022 | 1,022 | 1,015 | 1,015 | 6,000 |
| 2013/12/17 | 1,012 | 1,022 | 1,012 | 1,022 | 4,000 |
| 2013/12/16 | 1,026 | 1,035 | 1,026 | 1,035 | 9,000 |
| 2013/12/12 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2013/12/11 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2013/12/10 | 1,030 | 1,045 | 1,030 | 1,045 | 4,000 |
| 2013/12/09 | 1,035 | 1,045 | 1,030 | 1,030 | 23,000 |
| 2013/12/06 | 1,048 | 1,048 | 1,048 | 1,048 | 29,000 |
| 2013/12/05 | 1,048 | 1,048 | 1,048 | 1,048 | 7,000 |
| 2013/12/04 | 1,050 | 1,051 | 1,050 | 1,051 | 7,000 |
| 2013/12/02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 2013/11/29 | 1,070 | 1,075 | 1,070 | 1,075 | 3,000 |
| 2013/11/28 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 2013/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/11/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2013/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2013/11/19 | 1,064 | 1,064 | 1,064 | 1,064 | 5,000 |
| 2013/11/18 | 1,005 | 1,005 | 1,005 | 1,005 | 5,000 |
| 2013/11/15 | 1,037 | 1,037 | 1,033 | 1,033 | 3,000 |
| 2013/11/08 | 1,035 | 1,063 | 1,035 | 1,063 | 5,000 |
| 2013/11/01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2013/10/31 | 1,031 | 1,031 | 1,030 | 1,030 | 2,000 |
| 2013/10/30 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2013/10/25 | 1,010 | 1,038 | 1,010 | 1,038 | 7,000 |
| 2013/10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2013/10/21 | 1,050 | 1,050 | 990 | 1,030 | 11,000 |
| 2013/10/18 | 1,077 | 1,077 | 1,077 | 1,077 | 1,000 |
| 2013/10/17 | 1,077 | 1,082 | 1,070 | 1,070 | 3,000 |
| 2013/10/16 | 1,070 | 1,071 | 1,070 | 1,071 | 2,000 |
| 2013/10/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/10/10 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2013/10/07 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 2013/10/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2013/10/01 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 |
| 2013/09/30 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 2013/09/27 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 |
| 2013/09/26 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2013/09/25 | 1,133 | 1,133 | 1,133 | 1,133 | 2,000 |
| 2013/09/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2013/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2013/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 2013/09/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2013/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2013/09/12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2013/09/11 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 2013/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2013/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2013/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 2013/09/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2013/09/04 | 1,053 | 1,100 | 1,053 | 1,100 | 12,000 |
| 2013/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2013/08/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2013/08/29 | 1,065 | 1,065 | 1,060 | 1,060 | 4,000 |
| 2013/08/28 | 1,059 | 1,059 | 1,059 | 1,059 | 20,000 |
| 2013/08/27 | 1,059 | 1,075 | 1,059 | 1,059 | 5,000 |
| 2013/08/26 | 1,030 | 1,059 | 1,030 | 1,059 | 7,000 |
| 2013/08/23 | 1,030 | 1,030 | 1,029 | 1,029 | 14,000 |
| 2013/08/22 | 985 | 985 | 985 | 985 | 1,000 |
| 2013/08/21 | 993 | 1,000 | 980 | 1,000 | 6,000 |
| 2013/08/09 | 1,100 | 1,100 | 1,070 | 1,100 | 14,000 |
| 2013/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2013/08/07 | 1,101 | 1,101 | 1,101 | 1,101 | 6,000 |
| 2013/08/06 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2013/08/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2013/07/31 | 1,115 | 1,125 | 1,115 | 1,125 | 4,000 |
| 2013/07/30 | 1,100 | 1,125 | 1,100 | 1,125 | 2,000 |
| 2013/07/29 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2013/07/26 | 1,125 | 1,125 | 1,110 | 1,125 | 5,000 |
| 2013/07/25 | 1,105 | 1,133 | 1,105 | 1,130 | 18,000 |
| 2013/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2013/07/23 | 1,072 | 1,100 | 1,072 | 1,100 | 5,000 |
| 2013/07/22 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 |
| 2013/07/19 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 |
| 2013/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 |
| 2013/07/17 | 1,100 | 1,100 | 1,080 | 1,099 | 9,000 |
| 2013/07/16 | 1,055 | 1,081 | 1,051 | 1,080 | 11,000 |
| 2013/07/12 | 1,040 | 1,055 | 1,040 | 1,055 | 15,000 |
| 2013/07/11 | 1,000 | 1,040 | 1,000 | 1,040 | 12,000 |
| 2013/07/10 | 1,020 | 1,030 | 1,001 | 1,030 | 10,000 |
| 2013/07/09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2013/07/08 | 991 | 991 | 990 | 991 | 4,000 |
| 2013/07/05 | 991 | 991 | 991 | 991 | 1,000 |
| 2013/07/04 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
| 2013/07/03 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 2013/07/02 | 982 | 1,000 | 982 | 1,000 | 8,000 |
| 2013/07/01 | 982 | 982 | 982 | 982 | 2,000 |
| 2013/06/25 | 982 | 982 | 982 | 982 | 3,000 |
| 2013/06/19 | 982 | 982 | 982 | 982 | 1,000 |
| 2013/06/18 | 980 | 980 | 980 | 980 | 1,000 |
| 2013/06/14 | 980 | 980 | 980 | 980 | 2,000 |
| 2013/06/13 | 980 | 980 | 980 | 980 | 5,000 |
| 2013/06/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2013/06/10 | 990 | 997 | 990 | 997 | 6,000 |
| 2013/06/07 | 966 | 994 | 966 | 968 | 21,000 |
| 2013/06/06 | 966 | 966 | 966 | 966 | 2,000 |
| 2013/06/04 | 970 | 970 | 970 | 970 | 4,000 |
| 2013/06/03 | 970 | 970 | 970 | 970 | 1,000 |
| 2013/05/31 | 975 | 975 | 970 | 970 | 8,000 |
| 2013/05/30 | 965 | 970 | 965 | 970 | 3,000 |
| 2013/05/29 | 964 | 980 | 964 | 980 | 4,000 |
| 2013/05/24 | 964 | 964 | 964 | 964 | 6,000 |
| 2013/05/23 | 1,010 | 1,010 | 920 | 964 | 24,000 |
| 2013/05/22 | 1,029 | 1,029 | 1,000 | 1,010 | 7,000 |
| 2013/05/21 | 1,030 | 1,030 | 1,000 | 1,020 | 5,000 |
| 2013/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2013/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2013/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2013/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/05/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2013/05/10 | 1,029 | 1,050 | 1,000 | 1,030 | 10,000 |
| 2013/05/09 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 2013/05/08 | 976 | 1,024 | 976 | 1,019 | 5,000 |
| 2013/05/07 | 1,000 | 1,030 | 1,000 | 1,030 | 9,000 |
| 2013/05/01 | 958 | 988 | 958 | 988 | 4,000 |
| 2013/04/30 | 988 | 988 | 958 | 988 | 5,000 |
| 2013/04/26 | 980 | 980 | 945 | 980 | 15,000 |
| 2013/04/25 | 931 | 945 | 925 | 945 | 11,000 |
| 2013/04/24 | 931 | 932 | 931 | 931 | 8,000 |
| 2013/04/18 | 927 | 927 | 927 | 927 | 2,000 |
| 2013/04/16 | 957 | 957 | 957 | 957 | 1,000 |
| 2013/04/11 | 958 | 958 | 957 | 957 | 3,000 |
| 2013/04/10 | 930 | 957 | 930 | 957 | 3,000 |
| 2013/04/08 | 907 | 930 | 907 | 930 | 10,000 |
| 2013/04/04 | 901 | 905 | 900 | 900 | 12,000 |
| 2013/04/03 | 903 | 903 | 901 | 901 | 2,000 |
| 2013/04/02 | 885 | 900 | 885 | 900 | 7,000 |
| 2013/04/01 | 885 | 885 | 885 | 885 | 2,000 |
| 2013/03/28 | 903 | 903 | 903 | 903 | 2,000 |
| 2013/03/27 | 905 | 905 | 905 | 905 | 2,000 |
| 2013/03/26 | 915 | 915 | 915 | 915 | 2,000 |
| 2013/03/25 | 900 | 910 | 890 | 910 | 10,000 |
| 2013/03/22 | 900 | 900 | 900 | 900 | 1,000 |
| 2013/03/21 | 890 | 890 | 890 | 890 | 2,000 |
| 2013/03/19 | 890 | 890 | 890 | 890 | 3,000 |
| 2013/03/18 | 890 | 890 | 886 | 886 | 2,000 |
| 2013/03/15 | 885 | 885 | 885 | 885 | 1,000 |
| 2013/03/14 | 886 | 890 | 885 | 885 | 6,000 |
| 2013/03/13 | 885 | 890 | 885 | 890 | 2,000 |
| 2013/03/12 | 845 | 845 | 845 | 845 | 1,000 |
| 2013/03/11 | 845 | 860 | 845 | 860 | 3,000 |
| 2013/03/08 | 845 | 845 | 845 | 845 | 4,000 |
| 2013/03/07 | 845 | 845 | 845 | 845 | 1,000 |
| 2013/03/06 | 845 | 845 | 845 | 845 | 1,000 |
| 2013/03/05 | 834 | 845 | 834 | 845 | 3,000 |
| 2013/03/04 | 820 | 850 | 820 | 820 | 8,000 |
| 2013/03/01 | 810 | 810 | 810 | 810 | 1,000 |
| 2013/02/28 | 804 | 804 | 804 | 804 | 1,000 |
| 2013/02/27 | 820 | 820 | 795 | 795 | 3,000 |
| 2013/02/25 | 820 | 820 | 820 | 820 | 6,000 |
| 2013/02/22 | 820 | 820 | 820 | 820 | 4,000 |
| 2013/02/13 | 818 | 818 | 812 | 818 | 6,000 |
| 2013/02/08 | 813 | 818 | 805 | 818 | 7,000 |
| 2013/02/06 | 802 | 802 | 802 | 802 | 5,000 |
| 2013/02/05 | 817 | 817 | 817 | 817 | 1,000 |
| 2013/02/04 | 832 | 832 | 832 | 832 | 1,000 |
| 2013/01/28 | 832 | 832 | 795 | 832 | 6,000 |
| 2013/01/25 | 824 | 824 | 824 | 824 | 4,000 |
| 2013/01/15 | 800 | 800 | 800 | 800 | 1,000 |
| 2013/01/11 | 807 | 810 | 807 | 810 | 2,000 |
| 2013/01/10 | 800 | 807 | 790 | 807 | 5,000 |