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 |
|---|---|---|---|---|---|
| 1999/12/28 | 389 | 400 | 389 | 400 | 21,000 |
| 1999/12/27 | 320 | 320 | 320 | 320 | 5,000 |
| 1999/12/24 | 390 | 390 | 390 | 390 | 16,000 |
| 1999/12/15 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/12/10 | 335 | 390 | 335 | 390 | 31,000 |
| 1999/12/09 | 315 | 315 | 315 | 315 | 5,000 |
| 1999/11/25 | 390 | 390 | 390 | 390 | 8,000 |
| 1999/11/22 | 389 | 389 | 389 | 389 | 1,000 |
| 1999/11/18 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/11/10 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/11/04 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/10/26 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/10/25 | 390 | 390 | 390 | 390 | 8,000 |
| 1999/10/22 | 390 | 390 | 390 | 390 | 3,000 |
| 1999/10/20 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/10/19 | 370 | 370 | 370 | 370 | 1,000 |
| 1999/10/18 | 331 | 331 | 331 | 331 | 1,000 |
| 1999/10/15 | 400 | 400 | 390 | 390 | 3,000 |
| 1999/10/14 | 390 | 390 | 390 | 390 | 3,000 |
| 1999/10/13 | 400 | 400 | 400 | 400 | 4,000 |
| 1999/10/12 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/10/08 | 400 | 400 | 400 | 400 | 3,000 |
| 1999/10/07 | 400 | 400 | 400 | 400 | 3,000 |
| 1999/09/30 | 399 | 399 | 399 | 399 | 1,000 |
| 1999/09/29 | 399 | 399 | 399 | 399 | 2,000 |
| 1999/09/28 | 400 | 400 | 400 | 400 | 3,000 |
| 1999/09/27 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/09/24 | 410 | 445 | 410 | 445 | 7,000 |
| 1999/09/22 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/09/13 | 410 | 410 | 410 | 410 | 5,000 |
| 1999/09/10 | 445 | 445 | 444 | 444 | 2,000 |
| 1999/09/02 | 445 | 445 | 445 | 445 | 1,000 |
| 1999/08/31 | 415 | 415 | 415 | 415 | 3,000 |
| 1999/08/25 | 440 | 440 | 440 | 440 | 6,000 |
| 1999/08/23 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/08/20 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/08/19 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/08/16 | 430 | 430 | 410 | 410 | 2,000 |
| 1999/08/10 | 435 | 435 | 430 | 430 | 3,000 |
| 1999/08/03 | 420 | 425 | 420 | 425 | 2,000 |
| 1999/08/02 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/07/28 | 465 | 465 | 460 | 465 | 13,000 |
| 1999/07/27 | 460 | 463 | 460 | 463 | 75,000 |
| 1999/07/26 | 457 | 460 | 450 | 460 | 32,000 |
| 1999/07/23 | 458 | 458 | 454 | 454 | 45,000 |
| 1999/07/22 | 465 | 465 | 455 | 455 | 24,000 |
| 1999/07/21 | 445 | 450 | 440 | 440 | 34,000 |
| 1999/07/19 | 445 | 445 | 445 | 445 | 7,000 |
| 1999/07/16 | 440 | 448 | 440 | 448 | 4,000 |
| 1999/07/13 | 445 | 445 | 445 | 445 | 2,000 |
| 1999/07/12 | 445 | 445 | 445 | 445 | 3,000 |
| 1999/07/09 | 449 | 449 | 449 | 449 | 5,000 |
| 1999/07/06 | 449 | 449 | 449 | 449 | 1,000 |
| 1999/07/05 | 450 | 450 | 450 | 450 | 3,000 |
| 1999/07/02 | 431 | 450 | 431 | 450 | 3,000 |
| 1999/06/29 | 450 | 450 | 450 | 450 | 4,000 |
| 1999/06/28 | 445 | 450 | 445 | 450 | 16,000 |
| 1999/06/25 | 440 | 440 | 440 | 440 | 12,000 |
| 1999/06/24 | 440 | 440 | 440 | 440 | 11,000 |
| 1999/06/22 | 440 | 445 | 440 | 440 | 27,000 |
| 1999/06/11 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/06/10 | 440 | 440 | 440 | 440 | 24,000 |
| 1999/06/07 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/06/02 | 420 | 440 | 420 | 440 | 33,000 |
| 1999/05/31 | 439 | 440 | 439 | 440 | 15,000 |
| 1999/05/28 | 440 | 440 | 440 | 440 | 5,000 |
| 1999/05/25 | 430 | 440 | 430 | 440 | 7,000 |
| 1999/05/24 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/05/18 | 430 | 430 | 430 | 430 | 5,000 |
| 1999/05/14 | 435 | 435 | 434 | 434 | 5,000 |
| 1999/05/13 | 440 | 440 | 440 | 440 | 6,000 |
| 1999/05/12 | 435 | 440 | 435 | 436 | 25,000 |
| 1999/05/11 | 433 | 435 | 433 | 435 | 15,000 |
| 1999/05/10 | 433 | 435 | 433 | 433 | 17,000 |
| 1999/05/07 | 432 | 433 | 432 | 433 | 24,000 |
| 1999/05/06 | 431 | 431 | 431 | 431 | 5,000 |
| 1999/04/30 | 431 | 431 | 430 | 431 | 4,000 |
| 1999/04/28 | 430 | 430 | 426 | 426 | 2,000 |
| 1999/04/26 | 430 | 430 | 420 | 425 | 4,000 |
| 1999/04/23 | 430 | 431 | 430 | 431 | 14,000 |
| 1999/04/19 | 425 | 430 | 425 | 430 | 2,000 |
| 1999/04/16 | 430 | 430 | 422 | 430 | 13,000 |
| 1999/04/15 | 425 | 430 | 425 | 430 | 19,000 |
| 1999/04/12 | 425 | 425 | 420 | 420 | 6,000 |
| 1999/04/09 | 425 | 425 | 425 | 425 | 17,000 |
| 1999/04/08 | 425 | 426 | 425 | 426 | 7,000 |
| 1999/04/07 | 425 | 425 | 425 | 425 | 6,000 |
| 1999/04/06 | 425 | 425 | 425 | 425 | 5,000 |
| 1999/04/05 | 420 | 420 | 420 | 420 | 3,000 |
| 1999/04/02 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/03/31 | 420 | 420 | 420 | 420 | 7,000 |
| 1999/03/30 | 419 | 420 | 419 | 420 | 12,000 |
| 1999/03/29 | 425 | 425 | 425 | 425 | 1,000 |
| 1999/03/26 | 425 | 425 | 425 | 425 | 1,000 |
| 1999/03/25 | 390 | 426 | 390 | 426 | 34,000 |
| 1999/03/24 | 390 | 390 | 390 | 390 | 13,000 |
| 1999/03/23 | 390 | 390 | 390 | 390 | 21,000 |
| 1999/03/16 | 390 | 390 | 390 | 390 | 10,000 |
| 1999/03/15 | 390 | 390 | 390 | 390 | 10,000 |
| 1999/03/12 | 390 | 390 | 390 | 390 | 10,000 |
| 1999/03/11 | 390 | 390 | 390 | 390 | 9,000 |
| 1999/03/10 | 390 | 390 | 390 | 390 | 5,000 |
| 1999/03/09 | 390 | 390 | 390 | 390 | 3,000 |
| 1999/03/04 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/03/03 | 390 | 390 | 390 | 390 | 6,000 |
| 1999/03/02 | 400 | 400 | 400 | 400 | 2,000 |
| 1999/03/01 | 400 | 400 | 400 | 400 | 20,000 |
| 1999/02/26 | 390 | 390 | 385 | 385 | 7,000 |
| 1999/02/25 | 390 | 390 | 390 | 390 | 8,000 |
| 1999/02/24 | 390 | 390 | 390 | 390 | 8,000 |
| 1999/02/22 | 391 | 391 | 390 | 390 | 6,000 |
| 1999/02/16 | 400 | 400 | 400 | 400 | 12,000 |
| 1999/02/15 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/02/12 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/02/10 | 400 | 400 | 400 | 400 | 3,000 |
| 1999/02/08 | 400 | 400 | 400 | 400 | 2,000 |
| 1999/02/05 | 405 | 405 | 402 | 402 | 20,000 |
| 1999/01/25 | 401 | 405 | 401 | 405 | 8,000 |
| 1999/01/12 | 401 | 401 | 401 | 401 | 1,000 |
| 1999/01/08 | 420 | 420 | 420 | 420 | 2,000 |