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 |
---|---|---|---|---|---|
1994/12/30 | 830 | 830 | 830 | 830 | 1,000 |
1994/12/29 | 815 | 815 | 815 | 815 | 15,000 |
1994/12/28 | 810 | 820 | 810 | 820 | 4,000 |
1994/12/27 | 810 | 810 | 810 | 810 | 3,000 |
1994/12/22 | 810 | 810 | 800 | 810 | 3,000 |
1994/12/21 | 800 | 800 | 800 | 800 | 3,000 |
1994/12/16 | 800 | 800 | 800 | 800 | 2,000 |
1994/12/15 | 800 | 800 | 800 | 800 | 2,000 |
1994/12/13 | 790 | 800 | 790 | 800 | 16,000 |
1994/12/12 | 790 | 790 | 790 | 790 | 5,000 |
1994/12/09 | 790 | 790 | 790 | 790 | 5,000 |
1994/12/08 | 780 | 780 | 780 | 780 | 2,000 |
1994/12/07 | 780 | 780 | 780 | 780 | 10,000 |
1994/12/06 | 790 | 790 | 790 | 790 | 7,000 |
1994/12/02 | 800 | 800 | 800 | 800 | 6,000 |
1994/12/01 | 819 | 819 | 801 | 801 | 4,000 |
1994/11/28 | 819 | 819 | 819 | 819 | 1,000 |
1994/11/25 | 790 | 819 | 790 | 819 | 5,000 |
1994/11/22 | 825 | 825 | 825 | 825 | 1,000 |
1994/11/21 | 815 | 817 | 815 | 815 | 7,000 |
1994/11/18 | 810 | 810 | 810 | 810 | 3,000 |
1994/11/15 | 810 | 830 | 810 | 830 | 13,000 |
1994/11/14 | 840 | 840 | 840 | 840 | 791,000 |
1994/11/11 | 840 | 840 | 840 | 840 | 792,000 |
1994/11/09 | 840 | 840 | 840 | 840 | 3,000 |
1994/11/08 | 836 | 836 | 836 | 836 | 10,000 |
1994/11/07 | 836 | 836 | 836 | 836 | 3,000 |
1994/11/04 | 836 | 836 | 836 | 836 | 3,000 |
1994/11/01 | 836 | 836 | 836 | 836 | 6,000 |
1994/10/31 | 820 | 820 | 816 | 816 | 4,000 |
1994/10/28 | 810 | 814 | 810 | 814 | 3,000 |
1994/10/26 | 810 | 810 | 810 | 810 | 1,000 |
1994/10/25 | 804 | 805 | 803 | 803 | 11,000 |
1994/10/24 | 805 | 805 | 805 | 805 | 1,000 |
1994/10/18 | 810 | 810 | 805 | 805 | 6,000 |
1994/10/14 | 810 | 810 | 810 | 810 | 2,000 |
1994/10/13 | 810 | 810 | 810 | 810 | 5,000 |
1994/10/12 | 820 | 820 | 810 | 810 | 4,000 |
1994/10/11 | 810 | 811 | 810 | 811 | 13,000 |
1994/10/07 | 810 | 810 | 810 | 810 | 2,000 |
1994/09/27 | 830 | 830 | 830 | 830 | 40,000 |
1994/09/26 | 829 | 834 | 829 | 834 | 3,000 |
1994/09/22 | 810 | 829 | 810 | 829 | 5,000 |
1994/09/19 | 834 | 834 | 834 | 834 | 4,000 |
1994/09/16 | 844 | 844 | 844 | 844 | 1,000 |
1994/09/14 | 848 | 848 | 848 | 848 | 2,000 |
1994/09/06 | 855 | 855 | 855 | 855 | 1,000 |
1994/08/31 | 865 | 865 | 865 | 865 | 1,000 |
1994/08/29 | 885 | 885 | 885 | 885 | 1,000 |
1994/08/25 | 885 | 885 | 885 | 885 | 5,000 |
1994/08/19 | 881 | 881 | 881 | 881 | 1,000 |
1994/08/18 | 895 | 895 | 895 | 895 | 1,000 |
1994/08/17 | 880 | 880 | 880 | 880 | 1,000 |
1994/08/16 | 895 | 895 | 895 | 895 | 1,000 |
1994/08/12 | 895 | 895 | 895 | 895 | 2,000 |
1994/08/10 | 895 | 895 | 895 | 895 | 2,000 |
1994/08/09 | 900 | 900 | 900 | 900 | 3,000 |
1994/08/08 | 900 | 900 | 900 | 900 | 3,000 |
1994/08/04 | 895 | 895 | 895 | 895 | 5,000 |
1994/08/03 | 895 | 895 | 895 | 895 | 5,000 |
1994/07/27 | 880 | 880 | 880 | 880 | 2,000 |
1994/07/26 | 900 | 900 | 900 | 900 | 6,000 |
1994/07/25 | 900 | 900 | 900 | 900 | 5,000 |
1994/07/21 | 900 | 915 | 900 | 900 | 9,000 |
1994/07/19 | 900 | 900 | 900 | 900 | 1,000 |
1994/07/18 | 910 | 915 | 910 | 915 | 7,000 |
1994/07/15 | 900 | 900 | 900 | 900 | 12,000 |
1994/07/14 | 910 | 910 | 900 | 900 | 4,000 |
1994/07/13 | 910 | 910 | 910 | 910 | 1,000 |
1994/07/12 | 930 | 930 | 930 | 930 | 3,000 |
1994/07/08 | 935 | 935 | 920 | 933 | 19,000 |
1994/07/07 | 925 | 930 | 925 | 930 | 18,000 |
1994/07/06 | 918 | 923 | 918 | 923 | 10,000 |
1994/07/05 | 900 | 918 | 900 | 918 | 17,000 |
1994/07/04 | 890 | 897 | 890 | 897 | 10,000 |
1994/07/01 | 880 | 888 | 880 | 888 | 4,000 |
1994/06/30 | 880 | 880 | 880 | 880 | 2,000 |
1994/06/28 | 880 | 884 | 880 | 884 | 2,000 |
1994/06/24 | 881 | 882 | 881 | 882 | 5,000 |
1994/06/23 | 875 | 884 | 875 | 884 | 2,000 |
1994/06/22 | 868 | 870 | 868 | 870 | 4,000 |
1994/06/21 | 875 | 875 | 875 | 875 | 2,000 |
1994/06/20 | 871 | 880 | 871 | 880 | 3,000 |
1994/06/17 | 850 | 870 | 850 | 870 | 8,000 |
1994/06/16 | 850 | 850 | 850 | 850 | 1,000 |
1994/06/15 | 850 | 850 | 850 | 850 | 5,000 |
1994/06/14 | 850 | 850 | 850 | 850 | 8,000 |
1994/06/10 | 850 | 850 | 850 | 850 | 4,000 |
1994/06/09 | 846 | 850 | 846 | 850 | 3,000 |
1994/06/08 | 845 | 845 | 845 | 845 | 1,000 |
1994/06/07 | 850 | 850 | 850 | 850 | 1,000 |
1994/06/06 | 860 | 860 | 860 | 860 | 1,000 |
1994/06/03 | 868 | 870 | 868 | 870 | 2,000 |
1994/05/31 | 856 | 856 | 856 | 856 | 5,000 |
1994/05/27 | 856 | 856 | 856 | 856 | 1,000 |
1994/05/26 | 855 | 855 | 855 | 855 | 1,000 |
1994/05/23 | 855 | 855 | 845 | 854 | 3,000 |
1994/05/20 | 838 | 841 | 838 | 840 | 6,000 |
1994/05/19 | 810 | 830 | 810 | 830 | 3,000 |
1994/05/17 | 805 | 805 | 805 | 805 | 2,000 |
1994/05/12 | 820 | 820 | 820 | 820 | 1,000 |
1994/05/10 | 810 | 810 | 810 | 810 | 2,000 |
1994/05/09 | 805 | 805 | 805 | 805 | 4,000 |
1994/05/06 | 802 | 802 | 802 | 802 | 9,000 |
1994/05/02 | 802 | 802 | 802 | 802 | 3,000 |
1994/04/28 | 810 | 810 | 806 | 806 | 2,000 |
1994/04/25 | 813 | 813 | 813 | 813 | 8,000 |
1994/04/20 | 818 | 818 | 818 | 818 | 1,000 |
1994/04/19 | 820 | 820 | 820 | 820 | 20,000 |
1994/04/18 | 820 | 820 | 820 | 820 | 3,000 |
1994/04/14 | 820 | 820 | 805 | 805 | 6,000 |
1994/04/12 | 807 | 807 | 802 | 802 | 2,000 |
1994/04/11 | 802 | 802 | 802 | 802 | 1,000 |
1994/04/08 | 802 | 802 | 802 | 802 | 4,000 |
1994/04/07 | 803 | 803 | 803 | 803 | 5,000 |
1994/04/06 | 802 | 803 | 802 | 802 | 3,000 |
1994/04/05 | 802 | 802 | 802 | 802 | 4,000 |
1994/04/04 | 802 | 802 | 802 | 802 | 12,000 |
1994/03/31 | 810 | 810 | 810 | 810 | 1,000 |
1994/03/30 | 814 | 815 | 813 | 814 | 8,000 |
1994/03/29 | 814 | 814 | 814 | 814 | 5,000 |
1994/03/28 | 815 | 815 | 815 | 815 | 1,000 |
1994/03/25 | 800 | 805 | 800 | 805 | 17,000 |
1994/03/24 | 790 | 790 | 790 | 790 | 1,000 |
1994/03/23 | 790 | 790 | 790 | 790 | 1,000 |
1994/03/22 | 794 | 794 | 790 | 790 | 7,000 |
1994/03/18 | 779 | 792 | 779 | 792 | 7,000 |
1994/03/16 | 757 | 773 | 757 | 773 | 4,000 |
1994/03/11 | 750 | 750 | 750 | 750 | 2,000 |
1994/03/10 | 752 | 752 | 750 | 750 | 3,000 |
1994/03/02 | 765 | 765 | 765 | 765 | 2,000 |
1994/03/01 | 765 | 765 | 765 | 765 | 3,000 |
1994/02/28 | 760 | 765 | 760 | 765 | 2,000 |
1994/02/25 | 750 | 760 | 750 | 760 | 3,000 |
1994/02/24 | 750 | 750 | 750 | 750 | 2,000 |
1994/02/17 | 750 | 750 | 750 | 750 | 3,000 |
1994/02/10 | 780 | 780 | 780 | 780 | 1,000 |
1994/02/03 | 790 | 790 | 790 | 790 | 1,000 |
1994/02/02 | 790 | 790 | 790 | 790 | 1,000 |
1994/02/01 | 780 | 790 | 780 | 790 | 3,000 |
1994/01/27 | 760 | 760 | 760 | 760 | 1,000 |
1994/01/25 | 753 | 760 | 753 | 760 | 3,000 |
1994/01/21 | 753 | 753 | 753 | 753 | 900,000 |
1994/01/20 | 746 | 746 | 746 | 746 | 900,000 |
1994/01/19 | 741 | 741 | 741 | 741 | 1,000 |
1994/01/18 | 741 | 741 | 741 | 741 | 5,000 |
1994/01/17 | 751 | 751 | 745 | 745 | 3,000 |
1994/01/14 | 730 | 730 | 730 | 730 | 5,000 |
1994/01/13 | 731 | 731 | 731 | 731 | 1,000 |
1994/01/12 | 733 | 733 | 731 | 731 | 3,000 |
1994/01/11 | 721 | 731 | 721 | 731 | 6,000 |
1994/01/10 | 720 | 720 | 720 | 720 | 1,000 |
1994/01/06 | 720 | 720 | 720 | 720 | 1,000 |
1994/01/05 | 721 | 721 | 721 | 721 | 1,000 |
1994/01/04 | 720 | 720 | 720 | 720 | 1,000 |