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 |
---|---|---|---|---|---|
2016/12/30 | 1,009 | 1,012 | 1,009 | 1,011 | 3,000 |
2016/12/29 | 1,009 | 1,009 | 1,003 | 1,003 | 5,000 |
2016/12/27 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
2016/12/26 | 1,015 | 1,028 | 1,015 | 1,028 | 5,000 |
2016/12/22 | 1,020 | 1,030 | 991 | 1,006 | 22,000 |
2016/12/21 | 1,016 | 1,016 | 1,015 | 1,016 | 9,000 |
2016/12/20 | 1,020 | 1,030 | 1,020 | 1,025 | 12,000 |
2016/12/19 | 991 | 991 | 991 | 991 | 1,000 |
2016/12/15 | 991 | 991 | 991 | 991 | 2,000 |
2016/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2016/12/12 | 1,000 | 1,013 | 1,000 | 1,000 | 5,000 |
2016/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2016/12/08 | 995 | 1,020 | 995 | 1,019 | 36,000 |
2016/12/06 | 990 | 990 | 990 | 990 | 1,000 |
2016/12/05 | 986 | 988 | 986 | 988 | 6,000 |
2016/12/02 | 986 | 986 | 986 | 986 | 2,000 |
2016/12/01 | 980 | 980 | 976 | 976 | 3,000 |
2016/11/30 | 980 | 983 | 979 | 981 | 8,000 |
2016/11/29 | 980 | 980 | 979 | 979 | 4,000 |
2016/11/28 | 980 | 980 | 980 | 980 | 1,000 |
2016/11/25 | 970 | 970 | 965 | 965 | 6,000 |
2016/11/24 | 970 | 970 | 970 | 970 | 4,000 |
2016/11/22 | 970 | 970 | 970 | 970 | 9,000 |
2016/11/21 | 968 | 968 | 962 | 962 | 15,000 |
2016/11/18 | 968 | 968 | 967 | 967 | 4,000 |
2016/11/17 | 970 | 970 | 970 | 970 | 1,000 |
2016/11/16 | 957 | 970 | 957 | 970 | 6,000 |
2016/11/15 | 971 | 971 | 971 | 971 | 2,000 |
2016/11/14 | 974 | 974 | 973 | 973 | 2,000 |
2016/11/10 | 985 | 985 | 970 | 970 | 10,000 |
2016/11/09 | 971 | 971 | 955 | 960 | 12,000 |
2016/11/08 | 971 | 971 | 971 | 971 | 1,000 |
2016/11/07 | 980 | 980 | 980 | 980 | 1,000 |
2016/11/02 | 980 | 980 | 975 | 975 | 4,000 |
2016/11/01 | 980 | 980 | 980 | 980 | 2,000 |
2016/10/26 | 989 | 989 | 980 | 980 | 15,000 |
2016/10/24 | 980 | 990 | 980 | 990 | 6,000 |
2016/10/21 | 990 | 990 | 990 | 990 | 13,000 |
2016/10/19 | 990 | 990 | 990 | 990 | 7,000 |
2016/10/18 | 980 | 990 | 980 | 990 | 5,000 |
2016/10/17 | 990 | 990 | 990 | 990 | 1,000 |
2016/10/14 | 999 | 999 | 999 | 999 | 1,000 |
2016/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
2016/10/05 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
2016/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2016/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
2016/09/28 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
2016/09/27 | 1,009 | 1,009 | 1,009 | 1,009 | 11,000 |
2016/09/26 | 1,070 | 1,099 | 1,070 | 1,099 | 5,000 |
2016/09/23 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
2016/09/21 | 1,071 | 1,071 | 1,070 | 1,070 | 2,000 |
2016/09/20 | 1,071 | 1,071 | 1,071 | 1,071 | 2,000 |
2016/09/16 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
2016/09/15 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 |
2016/09/14 | 1,050 | 1,050 | 1,049 | 1,050 | 12,000 |
2016/09/13 | 1,040 | 1,050 | 1,016 | 1,050 | 7,000 |
2016/09/12 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
2016/09/09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
2016/09/08 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
2016/09/07 | 999 | 999 | 999 | 999 | 9,000 |
2016/09/06 | 995 | 995 | 981 | 995 | 6,000 |
2016/09/05 | 975 | 995 | 975 | 995 | 11,000 |
2016/09/02 | 985 | 985 | 971 | 972 | 13,000 |
2016/09/01 | 999 | 999 | 985 | 985 | 6,000 |
2016/08/31 | 999 | 999 | 999 | 999 | 4,000 |
2016/08/30 | 998 | 998 | 998 | 998 | 3,000 |
2016/08/29 | 999 | 999 | 999 | 999 | 3,000 |
2016/08/26 | 999 | 999 | 999 | 999 | 8,000 |
2016/08/25 | 999 | 999 | 995 | 999 | 3,000 |
2016/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2016/08/23 | 975 | 1,009 | 975 | 1,000 | 12,000 |
2016/08/22 | 975 | 975 | 975 | 975 | 4,000 |
2016/08/19 | 977 | 977 | 977 | 977 | 3,000 |
2016/08/18 | 977 | 977 | 977 | 977 | 3,000 |
2016/08/17 | 978 | 978 | 978 | 978 | 3,000 |
2016/08/16 | 965 | 978 | 965 | 978 | 13,000 |
2016/08/15 | 978 | 978 | 978 | 978 | 3,000 |
2016/08/12 | 980 | 980 | 970 | 979 | 6,000 |
2016/08/10 | 980 | 980 | 965 | 979 | 4,000 |
2016/08/09 | 980 | 980 | 980 | 980 | 3,000 |
2016/08/04 | 980 | 980 | 980 | 980 | 1,000 |
2016/08/02 | 980 | 980 | 980 | 980 | 1,000 |
2016/07/29 | 965 | 965 | 965 | 965 | 1,000 |
2016/07/26 | 975 | 979 | 975 | 979 | 6,000 |
2016/07/25 | 965 | 965 | 965 | 965 | 1,000 |
2016/07/22 | 965 | 980 | 965 | 980 | 11,000 |
2016/07/21 | 965 | 965 | 965 | 965 | 2,000 |
2016/07/20 | 973 | 973 | 973 | 973 | 3,000 |
2016/07/15 | 984 | 984 | 960 | 973 | 9,000 |
2016/07/14 | 970 | 984 | 970 | 984 | 4,000 |
2016/07/13 | 960 | 960 | 960 | 960 | 5,000 |
2016/07/12 | 960 | 960 | 960 | 960 | 12,000 |
2016/07/11 | 960 | 960 | 960 | 960 | 6,000 |
2016/07/08 | 960 | 960 | 960 | 960 | 8,000 |
2016/07/07 | 967 | 967 | 960 | 960 | 8,000 |
2016/07/06 | 968 | 968 | 968 | 968 | 6,000 |
2016/07/05 | 968 | 968 | 968 | 968 | 4,000 |
2016/07/04 | 970 | 970 | 970 | 970 | 7,000 |
2016/07/01 | 970 | 971 | 970 | 970 | 8,000 |
2016/06/29 | 970 | 970 | 970 | 970 | 1,000 |
2016/06/28 | 977 | 977 | 977 | 977 | 1,000 |
2016/06/24 | 997 | 997 | 997 | 997 | 5,000 |
2016/06/23 | 1,000 | 1,000 | 997 | 997 | 5,000 |
2016/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
2016/06/21 | 960 | 970 | 957 | 970 | 7,000 |
2016/06/20 | 957 | 960 | 957 | 960 | 4,000 |
2016/06/14 | 927 | 927 | 927 | 927 | 1,000 |
2016/06/13 | 942 | 942 | 942 | 942 | 8,000 |
2016/06/09 | 980 | 1,000 | 980 | 1,000 | 24,000 |
2016/06/03 | 975 | 975 | 975 | 975 | 4,000 |
2016/06/02 | 976 | 980 | 975 | 975 | 17,000 |
2016/06/01 | 970 | 970 | 970 | 970 | 10,000 |
2016/05/31 | 956 | 956 | 956 | 956 | 2,000 |
2016/05/30 | 951 | 951 | 951 | 951 | 1,000 |
2016/05/27 | 975 | 975 | 959 | 959 | 13,000 |
2016/05/26 | 962 | 962 | 962 | 962 | 4,000 |
2016/05/25 | 947 | 947 | 947 | 947 | 5,000 |
2016/05/23 | 946 | 958 | 946 | 958 | 7,000 |
2016/05/09 | 931 | 931 | 931 | 931 | 2,000 |
2016/04/28 | 931 | 931 | 931 | 931 | 4,000 |
2016/04/27 | 940 | 940 | 931 | 931 | 5,000 |
2016/04/26 | 952 | 952 | 952 | 952 | 6,000 |
2016/04/22 | 938 | 953 | 938 | 952 | 6,000 |
2016/04/21 | 950 | 950 | 950 | 950 | 1,000 |
2016/04/18 | 936 | 936 | 936 | 936 | 1,000 |
2016/04/06 | 925 | 925 | 925 | 925 | 1,000 |
2016/04/05 | 943 | 943 | 925 | 925 | 8,000 |
2016/03/30 | 948 | 948 | 948 | 948 | 3,000 |
2016/03/29 | 942 | 942 | 942 | 942 | 6,000 |
2016/03/28 | 966 | 966 | 966 | 966 | 1,000 |
2016/03/25 | 966 | 966 | 966 | 966 | 5,000 |
2016/03/23 | 967 | 967 | 966 | 966 | 11,000 |
2016/03/22 | 966 | 966 | 966 | 966 | 1,000 |
2016/03/18 | 976 | 976 | 976 | 976 | 2,000 |
2016/03/17 | 976 | 976 | 976 | 976 | 1,000 |
2016/03/14 | 975 | 976 | 975 | 976 | 4,000 |
2016/03/11 | 976 | 976 | 976 | 976 | 3,000 |
2016/03/10 | 981 | 982 | 981 | 982 | 3,000 |
2016/03/09 | 982 | 982 | 981 | 981 | 6,000 |
2016/03/08 | 1,000 | 1,000 | 981 | 981 | 8,000 |
2016/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2016/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2016/03/03 | 994 | 1,000 | 994 | 1,000 | 2,000 |
2016/02/29 | 990 | 990 | 990 | 990 | 2,000 |
2016/02/26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
2016/02/23 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
2016/02/22 | 989 | 990 | 989 | 990 | 4,000 |
2016/02/15 | 989 | 989 | 989 | 989 | 1,000 |
2016/02/09 | 989 | 989 | 989 | 989 | 7,000 |
2016/02/03 | 989 | 989 | 989 | 989 | 2,000 |
2016/02/02 | 988 | 988 | 988 | 988 | 1,000 |
2016/01/26 | 980 | 980 | 980 | 980 | 4,000 |
2016/01/25 | 980 | 990 | 980 | 980 | 10,000 |
2016/01/22 | 1,010 | 1,010 | 980 | 980 | 7,000 |
2016/01/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2016/01/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2016/01/07 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 |
2016/01/04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |