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 |
|---|---|---|---|---|---|
| 2015/12/25 | 1,030 | 1,039 | 1,025 | 1,025 | 6,000 |
| 2015/12/24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2015/12/22 | 1,025 | 1,040 | 1,025 | 1,040 | 4,000 |
| 2015/12/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2015/12/18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2015/12/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2015/12/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/12/08 | 1,027 | 1,027 | 1,027 | 1,027 | 9,000 |
| 2015/12/07 | 1,014 | 1,044 | 1,014 | 1,044 | 25,000 |
| 2015/12/04 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2015/12/03 | 1,022 | 1,030 | 1,009 | 1,030 | 18,000 |
| 2015/12/02 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 |
| 2015/12/01 | 1,016 | 1,024 | 1,016 | 1,024 | 5,000 |
| 2015/11/26 | 1,010 | 1,016 | 1,010 | 1,016 | 11,000 |
| 2015/11/25 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 2015/11/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2015/11/20 | 1,016 | 1,016 | 1,010 | 1,010 | 7,000 |
| 2015/11/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2015/11/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2015/11/13 | 1,010 | 1,011 | 1,010 | 1,010 | 3,000 |
| 2015/11/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2015/11/09 | 1,007 | 1,010 | 1,002 | 1,010 | 13,000 |
| 2015/11/05 | 1,012 | 1,012 | 1,012 | 1,012 | 5,000 |
| 2015/10/29 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2015/10/28 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2015/10/26 | 1,027 | 1,027 | 1,027 | 1,027 | 4,000 |
| 2015/10/23 | 1,017 | 1,017 | 1,012 | 1,012 | 6,000 |
| 2015/10/22 | 1,016 | 1,017 | 1,016 | 1,017 | 4,000 |
| 2015/10/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2015/10/19 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 |
| 2015/10/16 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2015/10/15 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2015/10/14 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2015/10/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/10/09 | 1,018 | 1,020 | 1,018 | 1,020 | 4,000 |
| 2015/10/07 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2015/10/06 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 2015/10/02 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 |
| 2015/09/30 | 1,014 | 1,014 | 1,014 | 1,014 | 9,000 |
| 2015/09/29 | 1,014 | 1,014 | 1,014 | 1,014 | 3,000 |
| 2015/09/28 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2015/09/25 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 2015/09/18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2015/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015/09/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2015/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2015/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015/09/09 | 990 | 995 | 990 | 991 | 7,000 |
| 2015/09/04 | 970 | 970 | 970 | 970 | 1,000 |
| 2015/09/03 | 961 | 961 | 961 | 961 | 1,000 |
| 2015/09/02 | 960 | 990 | 960 | 975 | 13,000 |
| 2015/09/01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2015/08/31 | 996 | 996 | 996 | 996 | 1,000 |
| 2015/08/26 | 1,000 | 1,000 | 981 | 981 | 15,000 |
| 2015/08/25 | 985 | 1,000 | 970 | 1,000 | 4,000 |
| 2015/08/24 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2015/08/21 | 1,021 | 1,021 | 1,021 | 1,021 | 4,000 |
| 2015/08/19 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2015/08/18 | 1,035 | 1,039 | 1,035 | 1,039 | 2,000 |
| 2015/08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/08/11 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 |
| 2015/08/10 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 2015/08/07 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2015/08/06 | 1,029 | 1,031 | 1,029 | 1,031 | 2,000 |
| 2015/08/03 | 1,020 | 1,020 | 1,016 | 1,016 | 2,000 |
| 2015/07/31 | 1,025 | 1,025 | 1,020 | 1,020 | 7,000 |
| 2015/07/30 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 |
| 2015/07/29 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 |
| 2015/07/28 | 1,015 | 1,015 | 1,000 | 1,000 | 15,000 |
| 2015/07/27 | 1,021 | 1,021 | 1,021 | 1,021 | 3,000 |
| 2015/07/24 | 1,049 | 1,049 | 1,030 | 1,030 | 6,000 |
| 2015/07/23 | 1,031 | 1,049 | 1,031 | 1,049 | 13,000 |
| 2015/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2015/07/21 | 1,038 | 1,050 | 1,038 | 1,045 | 18,000 |
| 2015/07/17 | 1,016 | 1,020 | 1,016 | 1,020 | 5,000 |
| 2015/07/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/07/13 | 1,015 | 1,020 | 1,015 | 1,020 | 4,000 |
| 2015/07/08 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 |
| 2015/07/06 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 |
| 2015/07/01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2015/06/30 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 2015/06/29 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 2015/06/26 | 1,039 | 1,039 | 1,025 | 1,038 | 15,000 |
| 2015/06/25 | 1,020 | 1,039 | 1,020 | 1,039 | 7,000 |
| 2015/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2015/06/23 | 1,019 | 1,019 | 1,019 | 1,019 | 5,000 |
| 2015/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2015/06/18 | 1,019 | 1,019 | 1,010 | 1,010 | 2,000 |
| 2015/06/17 | 1,012 | 1,012 | 1,007 | 1,007 | 3,000 |
| 2015/06/16 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 |
| 2015/06/10 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2015/06/09 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2015/06/08 | 1,025 | 1,025 | 1,012 | 1,012 | 19,000 |
| 2015/06/02 | 1,023 | 1,025 | 1,023 | 1,025 | 3,000 |
| 2015/06/01 | 1,015 | 1,015 | 1,011 | 1,011 | 4,000 |
| 2015/05/27 | 1,011 | 1,011 | 1,006 | 1,008 | 4,000 |
| 2015/05/26 | 1,025 | 1,025 | 1,025 | 1,025 | 4,000 |
| 2015/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2015/05/22 | 1,008 | 1,008 | 1,008 | 1,008 | 3,000 |
| 2015/05/21 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2015/05/18 | 991 | 1,006 | 991 | 1,006 | 4,000 |
| 2015/05/12 | 1,014 | 1,016 | 1,014 | 1,016 | 2,000 |
| 2015/05/11 | 1,012 | 1,014 | 1,012 | 1,014 | 4,000 |
| 2015/05/08 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 |
| 2015/05/01 | 1,016 | 1,016 | 1,016 | 1,016 | 6,000 |
| 2015/04/30 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 |
| 2015/04/24 | 981 | 1,007 | 981 | 1,007 | 6,000 |
| 2015/04/23 | 1,010 | 1,010 | 980 | 980 | 11,000 |
| 2015/04/15 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2015/04/07 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2015/04/06 | 995 | 995 | 995 | 995 | 1,000 |
| 2015/04/02 | 992 | 992 | 986 | 986 | 2,000 |
| 2015/04/01 | 995 | 995 | 995 | 995 | 1,000 |
| 2015/03/31 | 982 | 982 | 982 | 982 | 6,000 |
| 2015/03/26 | 1,008 | 1,020 | 1,008 | 1,020 | 5,000 |
| 2015/03/23 | 1,010 | 1,010 | 1,007 | 1,007 | 4,000 |
| 2015/03/19 | 1,006 | 1,010 | 1,006 | 1,010 | 2,000 |
| 2015/03/17 | 1,015 | 1,015 | 1,012 | 1,012 | 4,000 |
| 2015/03/16 | 1,006 | 1,007 | 1,006 | 1,007 | 2,000 |
| 2015/03/13 | 1,001 | 1,020 | 1,001 | 1,020 | 6,000 |
| 2015/03/12 | 1,001 | 1,001 | 1,000 | 1,000 | 10,000 |
| 2015/03/10 | 1,006 | 1,010 | 1,001 | 1,001 | 7,000 |
| 2015/03/09 | 1,025 | 1,025 | 1,001 | 1,001 | 12,000 |
| 2015/03/06 | 1,022 | 1,022 | 1,022 | 1,022 | 3,000 |
| 2015/03/04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2015/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2015/02/26 | 1,028 | 1,030 | 1,028 | 1,030 | 14,000 |
| 2015/02/25 | 1,028 | 1,028 | 1,028 | 1,028 | 2,000 |
| 2015/02/24 | 1,022 | 1,030 | 1,022 | 1,030 | 13,000 |
| 2015/02/23 | 1,030 | 1,040 | 1,030 | 1,034 | 9,000 |
| 2015/02/20 | 1,027 | 1,030 | 1,027 | 1,027 | 20,000 |
| 2015/02/19 | 1,035 | 1,035 | 1,027 | 1,027 | 5,000 |
| 2015/02/18 | 1,026 | 1,034 | 1,026 | 1,034 | 10,000 |
| 2015/02/17 | 1,026 | 1,030 | 1,023 | 1,030 | 18,000 |
| 2015/02/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2015/02/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2015/02/12 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2015/02/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2015/01/30 | 1,031 | 1,040 | 1,031 | 1,040 | 3,000 |
| 2015/01/28 | 1,040 | 1,040 | 1,035 | 1,035 | 5,000 |
| 2015/01/26 | 1,036 | 1,048 | 1,036 | 1,048 | 6,000 |
| 2015/01/23 | 1,040 | 1,040 | 1,035 | 1,035 | 4,000 |
| 2015/01/16 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2015/01/15 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 |
| 2015/01/13 | 1,045 | 1,045 | 1,035 | 1,045 | 3,000 |
| 2015/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2015/01/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2015/01/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |