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 |
|---|---|---|---|---|---|
| 2014/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2014/12/24 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2014/12/22 | 1,074 | 1,079 | 1,074 | 1,079 | 3,000 |
| 2014/12/18 | 1,035 | 1,050 | 1,035 | 1,050 | 3,000 |
| 2014/12/17 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 2014/12/12 | 1,055 | 1,055 | 1,051 | 1,051 | 2,000 |
| 2014/12/11 | 1,060 | 1,060 | 1,055 | 1,055 | 4,000 |
| 2014/12/09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2014/12/05 | 1,050 | 1,081 | 1,050 | 1,081 | 30,000 |
| 2014/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2014/11/28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2014/11/26 | 1,056 | 1,056 | 1,040 | 1,040 | 9,000 |
| 2014/11/25 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2014/11/21 | 1,068 | 1,068 | 1,056 | 1,056 | 5,000 |
| 2014/11/20 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 |
| 2014/11/17 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2014/11/14 | 1,042 | 1,042 | 1,042 | 1,042 | 2,000 |
| 2014/11/13 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
| 2014/11/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/11/10 | 1,058 | 1,080 | 1,058 | 1,080 | 7,000 |
| 2014/11/07 | 1,030 | 1,045 | 1,030 | 1,045 | 10,000 |
| 2014/11/06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2014/11/05 | 1,030 | 1,030 | 1,025 | 1,030 | 10,000 |
| 2014/11/04 | 1,030 | 1,031 | 1,025 | 1,030 | 7,000 |
| 2014/10/24 | 1,005 | 1,020 | 1,005 | 1,020 | 10,000 |
| 2014/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014/10/22 | 971 | 971 | 971 | 971 | 3,000 |
| 2014/10/20 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2014/10/10 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2014/10/09 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2014/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2014/10/02 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2014/10/01 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2014/09/29 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2014/09/26 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2014/09/25 | 1,030 | 1,045 | 1,030 | 1,045 | 4,000 |
| 2014/09/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2014/09/22 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2014/09/19 | 1,040 | 1,050 | 1,040 | 1,040 | 31,000 |
| 2014/09/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/09/17 | 1,045 | 1,045 | 1,045 | 1,045 | 7,000 |
| 2014/09/16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2014/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2014/09/11 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 |
| 2014/09/08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2014/09/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2014/09/04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2014/09/03 | 1,030 | 1,031 | 1,030 | 1,030 | 21,000 |
| 2014/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2014/08/29 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2014/08/28 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 |
| 2014/08/27 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2014/08/26 | 1,059 | 1,059 | 1,059 | 1,059 | 5,000 |
| 2014/08/22 | 1,054 | 1,059 | 1,054 | 1,059 | 4,000 |
| 2014/08/21 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2014/08/20 | 1,030 | 1,030 | 1,030 | 1,030 | 29,000 |
| 2014/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 2014/08/14 | 1,025 | 1,030 | 1,025 | 1,030 | 7,000 |
| 2014/08/13 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 2014/08/08 | 1,034 | 1,034 | 1,030 | 1,030 | 4,000 |
| 2014/08/07 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2014/08/05 | 1,034 | 1,034 | 1,034 | 1,034 | 3,000 |
| 2014/07/28 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2014/07/25 | 1,035 | 1,035 | 1,030 | 1,034 | 8,000 |
| 2014/07/24 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 |
| 2014/07/23 | 1,035 | 1,039 | 1,035 | 1,039 | 12,000 |
| 2014/07/22 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2014/07/17 | 1,035 | 1,035 | 1,035 | 1,035 | 7,000 |
| 2014/07/16 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 |
| 2014/07/10 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2014/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/07/04 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2014/07/01 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 |
| 2014/06/30 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2014/06/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/06/26 | 1,025 | 1,050 | 1,025 | 1,050 | 7,000 |
| 2014/06/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2014/06/24 | 1,028 | 1,033 | 1,028 | 1,028 | 7,000 |
| 2014/06/23 | 1,011 | 1,028 | 1,011 | 1,028 | 5,000 |
| 2014/06/20 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2014/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2014/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2014/06/09 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 |
| 2014/06/03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2014/06/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2014/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014/05/26 | 1,000 | 1,027 | 1,000 | 1,027 | 5,000 |
| 2014/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2014/05/09 | 1,000 | 1,000 | 985 | 1,000 | 5,000 |
| 2014/05/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2014/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2014/04/25 | 1,008 | 1,008 | 1,008 | 1,008 | 4,000 |
| 2014/04/23 | 1,008 | 1,008 | 1,008 | 1,008 | 4,000 |
| 2014/04/22 | 1,013 | 1,013 | 1,003 | 1,008 | 4,000 |
| 2014/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014/04/10 | 1,008 | 1,008 | 1,000 | 1,000 | 5,000 |
| 2014/04/01 | 981 | 981 | 981 | 981 | 4,000 |
| 2014/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014/03/27 | 985 | 985 | 985 | 985 | 2,000 |
| 2014/03/26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2014/03/25 | 1,033 | 1,033 | 1,033 | 1,033 | 3,000 |
| 2014/03/24 | 1,026 | 1,040 | 1,026 | 1,040 | 7,000 |
| 2014/03/20 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2014/03/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/03/11 | 1,048 | 1,050 | 1,048 | 1,050 | 10,000 |
| 2014/03/10 | 1,048 | 1,048 | 1,048 | 1,048 | 4,000 |
| 2014/03/07 | 1,033 | 1,033 | 1,033 | 1,033 | 3,000 |
| 2014/03/03 | 1,026 | 1,026 | 1,026 | 1,026 | 2,000 |
| 2014/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2014/02/25 | 1,055 | 1,055 | 1,050 | 1,050 | 5,000 |
| 2014/02/24 | 1,055 | 1,060 | 1,055 | 1,055 | 4,000 |
| 2014/02/21 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 |
| 2014/02/19 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2014/02/18 | 1,065 | 1,065 | 1,058 | 1,058 | 3,000 |
| 2014/02/17 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2014/02/10 | 1,078 | 1,078 | 1,078 | 1,078 | 4,000 |
| 2014/02/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2014/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2014/01/24 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 |
| 2014/01/22 | 1,086 | 1,086 | 1,082 | 1,082 | 2,000 |
| 2014/01/21 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2014/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2014/01/17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2014/01/16 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2014/01/15 | 1,040 | 1,070 | 1,040 | 1,070 | 2,000 |
| 2014/01/14 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 2014/01/10 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 |
| 2014/01/09 | 1,014 | 1,020 | 1,010 | 1,020 | 22,000 |
| 2014/01/08 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2014/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |