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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2017/12/27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2017/12/26 | 1,250 | 1,269 | 1,249 | 1,269 | 13,000 |
| 2017/12/22 | 1,240 | 1,250 | 1,240 | 1,241 | 19,000 |
| 2017/12/21 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 2017/12/20 | 1,254 | 1,254 | 1,254 | 1,254 | 1,000 |
| 2017/12/19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2017/12/18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2017/12/15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2017/12/14 | 1,235 | 1,236 | 1,230 | 1,230 | 5,000 |
| 2017/12/12 | 1,248 | 1,248 | 1,248 | 1,248 | 5,000 |
| 2017/12/11 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 2017/12/08 | 1,250 | 1,262 | 1,250 | 1,262 | 29,000 |
| 2017/12/07 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 |
| 2017/12/05 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
| 2017/12/04 | 1,245 | 1,250 | 1,245 | 1,250 | 8,000 |
| 2017/12/01 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2017/11/29 | 1,252 | 1,252 | 1,250 | 1,250 | 6,000 |
| 2017/11/27 | 1,261 | 1,261 | 1,250 | 1,250 | 6,000 |
| 2017/11/24 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2017/11/22 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 2017/11/21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2017/11/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2017/11/13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2017/11/10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2017/11/09 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2017/11/08 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 |
| 2017/11/07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2017/11/06 | 1,290 | 1,290 | 1,270 | 1,290 | 4,000 |
| 2017/11/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2017/11/01 | 1,291 | 1,291 | 1,290 | 1,290 | 3,000 |
| 2017/10/30 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2017/10/27 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 |
| 2017/10/26 | 1,246 | 1,249 | 1,246 | 1,249 | 5,000 |
| 2017/10/25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2017/10/23 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 2017/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/10/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/10/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2017/10/13 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 |
| 2017/10/10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2017/10/03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2017/09/27 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 |
| 2017/09/26 | 1,138 | 1,150 | 1,138 | 1,147 | 7,000 |
| 2017/09/22 | 1,138 | 1,138 | 1,138 | 1,138 | 3,000 |
| 2017/09/21 | 1,130 | 1,130 | 1,122 | 1,122 | 2,000 |
| 2017/09/20 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2017/09/19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2017/09/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2017/09/14 | 1,137 | 1,160 | 1,130 | 1,130 | 5,000 |
| 2017/09/13 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 2017/09/12 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2017/09/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2017/09/08 | 1,150 | 1,150 | 1,120 | 1,150 | 5,000 |
| 2017/09/04 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 2017/09/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2017/08/30 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2017/08/25 | 1,230 | 1,247 | 1,230 | 1,247 | 6,000 |
| 2017/08/23 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 |
| 2017/08/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2017/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2017/08/16 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2017/08/15 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2017/08/14 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 |
| 2017/08/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2017/08/08 | 1,260 | 1,260 | 1,249 | 1,249 | 4,000 |
| 2017/08/07 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 |
| 2017/08/04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2017/08/03 | 1,280 | 1,280 | 1,275 | 1,280 | 18,000 |
| 2017/08/02 | 1,280 | 1,280 | 1,275 | 1,275 | 20,000 |
| 2017/08/01 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 |
| 2017/07/31 | 1,247 | 1,250 | 1,242 | 1,250 | 13,000 |
| 2017/07/28 | 1,235 | 1,240 | 1,213 | 1,240 | 13,000 |
| 2017/07/27 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2017/07/26 | 1,239 | 1,239 | 1,239 | 1,239 | 7,000 |
| 2017/07/25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2017/07/24 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 |
| 2017/07/21 | 1,177 | 1,205 | 1,177 | 1,205 | 11,000 |
| 2017/07/20 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2017/07/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2017/07/13 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 |
| 2017/07/12 | 1,165 | 1,171 | 1,165 | 1,171 | 3,000 |
| 2017/07/11 | 1,157 | 1,157 | 1,157 | 1,157 | 2,000 |
| 2017/07/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2017/07/06 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2017/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2017/06/28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2017/06/26 | 1,139 | 1,165 | 1,139 | 1,165 | 4,000 |
| 2017/06/23 | 1,134 | 1,139 | 1,134 | 1,139 | 6,000 |
| 2017/06/22 | 1,128 | 1,128 | 1,110 | 1,110 | 2,000 |
| 2017/06/21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2017/06/20 | 1,120 | 1,120 | 1,112 | 1,120 | 8,000 |
| 2017/06/19 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2017/06/16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2017/06/15 | 1,135 | 1,135 | 1,110 | 1,110 | 10,000 |
| 2017/06/14 | 1,161 | 1,161 | 1,140 | 1,140 | 6,000 |
| 2017/06/13 | 1,211 | 1,214 | 1,187 | 1,187 | 8,000 |
| 2017/06/12 | 1,242 | 1,250 | 1,230 | 1,241 | 10,000 |
| 2017/06/09 | 1,242 | 1,250 | 1,242 | 1,250 | 17,000 |
| 2017/06/08 | 1,242 | 1,242 | 1,242 | 1,242 | 1,000 |
| 2017/06/07 | 1,242 | 1,245 | 1,240 | 1,242 | 10,000 |
| 2017/06/06 | 1,242 | 1,242 | 1,231 | 1,231 | 2,000 |
| 2017/06/02 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 2017/06/01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2017/05/31 | 1,200 | 1,200 | 1,191 | 1,192 | 4,000 |
| 2017/05/29 | 1,180 | 1,214 | 1,180 | 1,190 | 5,000 |
| 2017/05/26 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2017/05/25 | 1,135 | 1,145 | 1,135 | 1,145 | 4,000 |
| 2017/05/24 | 1,133 | 1,133 | 1,120 | 1,128 | 3,000 |
| 2017/05/23 | 1,132 | 1,132 | 1,124 | 1,124 | 6,000 |
| 2017/05/22 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2017/05/19 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
| 2017/05/18 | 1,129 | 1,129 | 1,115 | 1,115 | 4,000 |
| 2017/05/17 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2017/05/16 | 1,118 | 1,118 | 1,101 | 1,101 | 2,000 |
| 2017/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2017/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2017/05/11 | 1,101 | 1,101 | 1,100 | 1,100 | 5,000 |
| 2017/05/10 | 1,115 | 1,115 | 1,100 | 1,100 | 7,000 |
| 2017/05/02 | 1,117 | 1,117 | 1,100 | 1,115 | 4,000 |
| 2017/05/01 | 1,115 | 1,115 | 1,080 | 1,087 | 7,000 |
| 2017/04/27 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2017/04/26 | 1,083 | 1,090 | 1,083 | 1,090 | 5,000 |
| 2017/04/21 | 1,084 | 1,084 | 1,083 | 1,083 | 4,000 |
| 2017/04/19 | 1,061 | 1,061 | 1,060 | 1,060 | 3,000 |
| 2017/04/14 | 1,065 | 1,065 | 1,060 | 1,060 | 2,000 |
| 2017/04/13 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2017/04/12 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2017/04/11 | 1,065 | 1,065 | 1,060 | 1,065 | 13,000 |
| 2017/04/10 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2017/04/07 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2017/04/06 | 1,085 | 1,085 | 1,080 | 1,080 | 2,000 |
| 2017/04/05 | 1,080 | 1,080 | 1,065 | 1,065 | 6,000 |
| 2017/04/04 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2017/04/03 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2017/03/27 | 1,088 | 1,088 | 1,071 | 1,085 | 3,000 |
| 2017/03/24 | 1,089 | 1,089 | 1,089 | 1,089 | 4,000 |
| 2017/03/23 | 1,077 | 1,077 | 1,070 | 1,070 | 9,000 |
| 2017/03/22 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2017/03/21 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2017/03/17 | 1,100 | 1,100 | 1,075 | 1,075 | 11,000 |
| 2017/03/16 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 |
| 2017/03/15 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 2017/03/13 | 1,072 | 1,118 | 1,072 | 1,118 | 4,000 |
| 2017/03/10 | 1,070 | 1,070 | 1,061 | 1,070 | 5,000 |
| 2017/03/09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2017/03/08 | 1,059 | 1,060 | 1,051 | 1,060 | 8,000 |
| 2017/03/07 | 1,050 | 1,055 | 1,050 | 1,055 | 21,000 |
| 2017/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2017/03/03 | 1,052 | 1,052 | 1,050 | 1,050 | 15,000 |
| 2017/03/02 | 1,049 | 1,054 | 1,049 | 1,050 | 8,000 |
| 2017/03/01 | 1,049 | 1,049 | 1,049 | 1,049 | 10,000 |
| 2017/02/28 | 1,050 | 1,054 | 1,049 | 1,049 | 8,000 |
| 2017/02/27 | 1,050 | 1,050 | 1,049 | 1,049 | 7,000 |
| 2017/02/24 | 1,059 | 1,059 | 1,059 | 1,059 | 5,000 |
| 2017/02/23 | 1,044 | 1,060 | 1,044 | 1,059 | 15,000 |
| 2017/02/22 | 1,040 | 1,045 | 1,040 | 1,044 | 6,000 |
| 2017/02/21 | 1,045 | 1,045 | 1,045 | 1,045 | 5,000 |
| 2017/02/20 | 1,034 | 1,040 | 1,022 | 1,022 | 19,000 |
| 2017/02/17 | 1,031 | 1,050 | 1,031 | 1,032 | 7,000 |
| 2017/02/16 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 2017/02/15 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 |
| 2017/02/14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2017/02/13 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2017/02/10 | 1,022 | 1,030 | 1,022 | 1,026 | 15,000 |
| 2017/02/09 | 1,021 | 1,021 | 1,020 | 1,020 | 8,000 |
| 2017/02/08 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2017/02/07 | 1,028 | 1,028 | 1,026 | 1,026 | 3,000 |
| 2017/02/06 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2017/02/02 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2017/02/01 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2017/01/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2017/01/30 | 1,016 | 1,016 | 1,016 | 1,016 | 7,000 |
| 2017/01/27 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2017/01/26 | 1,020 | 1,024 | 1,020 | 1,024 | 6,000 |
| 2017/01/24 | 1,017 | 1,017 | 1,017 | 1,017 | 2,000 |
| 2017/01/23 | 1,030 | 1,030 | 1,000 | 1,029 | 20,000 |
| 2017/01/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2017/01/19 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 |
| 2017/01/18 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 2017/01/16 | 1,031 | 1,032 | 1,031 | 1,031 | 3,000 |
| 2017/01/13 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 |
| 2017/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2017/01/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2017/01/10 | 1,018 | 1,055 | 1,018 | 1,055 | 14,000 |
| 2017/01/06 | 1,011 | 1,012 | 1,011 | 1,012 | 4,000 |
| 2017/01/05 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 |
| 2017/01/04 | 1,011 | 1,011 | 1,011 | 1,011 | 3,000 |