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 |
---|---|---|---|---|---|
2004/12/30 | 719 | 720 | 719 | 720 | 7,000 |
2004/12/29 | 720 | 720 | 720 | 720 | 1,000 |
2004/12/28 | 745 | 745 | 720 | 720 | 23,000 |
2004/12/27 | 699 | 740 | 699 | 740 | 21,000 |
2004/12/24 | 670 | 710 | 666 | 685 | 38,000 |
2004/12/22 | 670 | 670 | 660 | 670 | 6,000 |
2004/12/21 | 670 | 670 | 670 | 670 | 1,000 |
2004/12/20 | 670 | 670 | 660 | 670 | 10,000 |
2004/12/17 | 660 | 660 | 660 | 660 | 3,000 |
2004/12/16 | 650 | 660 | 650 | 660 | 5,000 |
2004/12/15 | 660 | 670 | 650 | 650 | 7,000 |
2004/12/14 | 655 | 660 | 640 | 660 | 8,000 |
2004/12/13 | 654 | 654 | 650 | 650 | 2,000 |
2004/12/10 | 650 | 650 | 650 | 650 | 5,000 |
2004/12/09 | 650 | 655 | 650 | 655 | 20,000 |
2004/12/07 | 649 | 649 | 649 | 649 | 3,000 |
2004/12/06 | 640 | 660 | 640 | 660 | 15,000 |
2004/12/03 | 629 | 640 | 629 | 640 | 4,000 |
2004/12/02 | 617 | 630 | 617 | 630 | 23,000 |
2004/12/01 | 617 | 617 | 616 | 617 | 13,000 |
2004/11/30 | 620 | 620 | 610 | 618 | 3,000 |
2004/11/29 | 610 | 610 | 610 | 610 | 1,000 |
2004/11/26 | 601 | 602 | 600 | 600 | 14,000 |
2004/11/25 | 630 | 630 | 600 | 600 | 38,000 |
2004/11/24 | 606 | 630 | 600 | 600 | 12,000 |
2004/11/22 | 606 | 606 | 600 | 600 | 2,000 |
2004/11/18 | 606 | 606 | 606 | 606 | 1,000 |
2004/11/17 | 614 | 615 | 606 | 606 | 5,000 |
2004/11/16 | 621 | 621 | 615 | 615 | 4,000 |
2004/11/15 | 609 | 609 | 609 | 609 | 1,000 |
2004/11/10 | 640 | 640 | 620 | 630 | 5,000 |
2004/11/02 | 640 | 640 | 640 | 640 | 5,000 |
2004/11/01 | 635 | 640 | 635 | 640 | 3,000 |
2004/10/25 | 631 | 640 | 631 | 640 | 6,000 |
2004/10/18 | 640 | 640 | 631 | 631 | 2,000 |
2004/10/15 | 629 | 629 | 621 | 621 | 2,000 |
2004/10/13 | 645 | 650 | 645 | 649 | 11,000 |
2004/10/12 | 645 | 645 | 645 | 645 | 5,000 |
2004/10/08 | 625 | 650 | 625 | 650 | 7,000 |
2004/10/07 | 605 | 625 | 605 | 625 | 7,000 |
2004/10/06 | 591 | 591 | 591 | 591 | 2,000 |
2004/10/05 | 600 | 600 | 600 | 600 | 3,000 |
2004/10/04 | 600 | 600 | 600 | 600 | 8,000 |
2004/10/01 | 582 | 600 | 582 | 600 | 7,000 |
2004/09/30 | 600 | 600 | 585 | 585 | 2,000 |
2004/09/29 | 600 | 600 | 580 | 582 | 13,000 |
2004/09/28 | 611 | 611 | 600 | 600 | 3,000 |
2004/09/24 | 655 | 655 | 640 | 640 | 6,000 |
2004/09/22 | 630 | 640 | 630 | 635 | 11,000 |
2004/09/17 | 639 | 639 | 630 | 630 | 10,000 |
2004/09/16 | 645 | 645 | 640 | 640 | 8,000 |
2004/09/15 | 650 | 650 | 650 | 650 | 3,000 |
2004/09/14 | 650 | 650 | 650 | 650 | 1,000 |
2004/09/13 | 640 | 640 | 640 | 640 | 2,000 |
2004/09/10 | 655 | 655 | 640 | 640 | 5,000 |
2004/09/09 | 650 | 650 | 650 | 650 | 3,000 |
2004/09/08 | 654 | 654 | 654 | 654 | 3,000 |
2004/09/07 | 662 | 662 | 660 | 661 | 6,000 |
2004/09/06 | 651 | 661 | 651 | 661 | 2,000 |
2004/09/03 | 690 | 690 | 690 | 690 | 3,000 |
2004/09/02 | 670 | 670 | 670 | 670 | 12,000 |
2004/09/01 | 670 | 670 | 670 | 670 | 1,000 |
2004/08/30 | 670 | 670 | 670 | 670 | 1,000 |
2004/08/27 | 689 | 690 | 685 | 690 | 6,000 |
2004/08/26 | 685 | 690 | 685 | 690 | 13,000 |
2004/08/25 | 670 | 688 | 670 | 685 | 8,000 |
2004/08/24 | 661 | 665 | 661 | 665 | 11,000 |
2004/08/20 | 660 | 660 | 650 | 650 | 2,000 |
2004/08/19 | 660 | 660 | 660 | 660 | 1,000 |
2004/08/18 | 660 | 660 | 660 | 660 | 1,000 |
2004/08/17 | 670 | 688 | 660 | 660 | 5,000 |
2004/08/16 | 660 | 660 | 660 | 660 | 2,000 |
2004/08/12 | 654 | 664 | 654 | 660 | 4,000 |
2004/08/11 | 650 | 654 | 650 | 654 | 4,000 |
2004/08/10 | 650 | 657 | 650 | 654 | 5,000 |
2004/08/05 | 650 | 650 | 639 | 639 | 3,000 |
2004/08/04 | 650 | 650 | 650 | 650 | 3,000 |
2004/08/03 | 645 | 650 | 645 | 650 | 7,000 |
2004/08/02 | 650 | 650 | 645 | 645 | 6,000 |
2004/07/29 | 650 | 650 | 644 | 650 | 11,000 |
2004/07/28 | 640 | 655 | 629 | 650 | 6,000 |
2004/07/27 | 646 | 650 | 640 | 640 | 13,000 |
2004/07/26 | 645 | 660 | 645 | 652 | 12,000 |
2004/07/23 | 645 | 650 | 638 | 645 | 27,000 |
2004/07/22 | 636 | 645 | 636 | 645 | 2,000 |
2004/07/21 | 626 | 631 | 626 | 631 | 4,000 |
2004/07/20 | 645 | 645 | 645 | 645 | 2,000 |
2004/07/16 | 626 | 650 | 625 | 650 | 7,000 |
2004/07/15 | 625 | 625 | 625 | 625 | 6,000 |
2004/07/14 | 626 | 626 | 625 | 625 | 9,000 |
2004/07/13 | 602 | 602 | 602 | 602 | 1,000 |
2004/07/12 | 601 | 601 | 601 | 601 | 14,000 |
2004/07/09 | 601 | 621 | 601 | 621 | 8,000 |
2004/07/08 | 624 | 624 | 621 | 621 | 13,000 |
2004/07/06 | 625 | 625 | 625 | 625 | 1,000 |
2004/07/05 | 649 | 650 | 625 | 625 | 22,000 |
2004/07/02 | 640 | 640 | 635 | 635 | 3,000 |
2004/07/01 | 635 | 645 | 635 | 640 | 5,000 |
2004/06/30 | 631 | 635 | 631 | 635 | 4,000 |
2004/06/29 | 632 | 647 | 632 | 647 | 4,000 |
2004/06/28 | 625 | 627 | 625 | 627 | 5,000 |
2004/06/25 | 639 | 644 | 639 | 644 | 4,000 |
2004/06/24 | 639 | 639 | 639 | 639 | 1,000 |
2004/06/23 | 660 | 660 | 630 | 630 | 4,000 |
2004/06/22 | 651 | 653 | 651 | 653 | 2,000 |
2004/06/21 | 650 | 650 | 650 | 650 | 1,000 |
2004/06/17 | 650 | 650 | 650 | 650 | 6,000 |
2004/06/16 | 678 | 678 | 659 | 659 | 8,000 |
2004/06/15 | 679 | 679 | 679 | 679 | 1,000 |
2004/06/14 | 684 | 684 | 684 | 684 | 1,000 |
2004/06/11 | 671 | 684 | 670 | 684 | 19,000 |
2004/06/10 | 650 | 669 | 650 | 669 | 8,000 |
2004/06/09 | 640 | 640 | 630 | 637 | 12,000 |
2004/06/04 | 640 | 640 | 639 | 639 | 2,000 |
2004/06/03 | 648 | 650 | 648 | 650 | 2,000 |
2004/06/01 | 632 | 632 | 632 | 632 | 1,000 |
2004/05/31 | 669 | 669 | 669 | 669 | 2,000 |
2004/05/28 | 688 | 688 | 667 | 669 | 11,000 |
2004/05/27 | 670 | 700 | 660 | 670 | 17,000 |
2004/05/26 | 670 | 670 | 650 | 650 | 16,000 |
2004/05/25 | 609 | 650 | 609 | 650 | 13,000 |
2004/05/24 | 600 | 600 | 600 | 600 | 19,000 |
2004/05/21 | 590 | 609 | 590 | 600 | 30,000 |
2004/05/20 | 592 | 592 | 590 | 590 | 2,000 |
2004/05/19 | 600 | 600 | 592 | 592 | 5,000 |
2004/05/18 | 609 | 609 | 590 | 590 | 14,000 |
2004/05/17 | 580 | 580 | 557 | 557 | 10,000 |
2004/05/13 | 606 | 607 | 606 | 607 | 2,000 |
2004/05/12 | 580 | 609 | 580 | 606 | 18,000 |
2004/05/11 | 590 | 590 | 580 | 580 | 19,000 |
2004/05/10 | 609 | 609 | 580 | 580 | 6,000 |
2004/05/07 | 610 | 610 | 610 | 610 | 8,000 |
2004/05/06 | 605 | 610 | 605 | 610 | 4,000 |
2004/04/30 | 610 | 610 | 610 | 610 | 8,000 |
2004/04/28 | 610 | 612 | 610 | 612 | 7,000 |
2004/04/27 | 613 | 613 | 609 | 609 | 3,000 |
2004/04/26 | 612 | 612 | 612 | 612 | 2,000 |
2004/04/23 | 609 | 613 | 608 | 613 | 11,000 |
2004/04/22 | 608 | 608 | 608 | 608 | 3,000 |
2004/04/21 | 605 | 608 | 605 | 608 | 19,000 |
2004/04/20 | 608 | 608 | 608 | 608 | 6,000 |
2004/04/19 | 604 | 620 | 604 | 608 | 10,000 |
2004/04/16 | 615 | 615 | 604 | 604 | 10,000 |
2004/04/15 | 617 | 617 | 617 | 617 | 1,000 |
2004/04/14 | 603 | 617 | 603 | 617 | 5,000 |
2004/04/13 | 603 | 603 | 601 | 601 | 8,000 |
2004/04/12 | 600 | 608 | 600 | 601 | 20,000 |
2004/04/09 | 595 | 610 | 595 | 602 | 13,000 |
2004/04/08 | 605 | 619 | 605 | 619 | 2,000 |
2004/04/07 | 605 | 620 | 605 | 605 | 30,000 |
2004/04/06 | 580 | 598 | 580 | 598 | 9,000 |
2004/04/05 | 560 | 575 | 560 | 575 | 13,000 |
2004/04/02 | 561 | 561 | 560 | 560 | 10,000 |
2004/04/01 | 570 | 570 | 560 | 560 | 6,000 |
2004/03/30 | 600 | 600 | 590 | 590 | 3,000 |
2004/03/26 | 615 | 615 | 599 | 614 | 15,000 |
2004/03/25 | 561 | 630 | 561 | 600 | 32,000 |
2004/03/24 | 560 | 560 | 560 | 560 | 8,000 |
2004/03/23 | 559 | 559 | 555 | 555 | 5,000 |
2004/03/22 | 541 | 550 | 541 | 550 | 11,000 |
2004/03/19 | 541 | 542 | 541 | 541 | 6,000 |
2004/03/18 | 559 | 567 | 559 | 560 | 8,000 |
2004/03/17 | 540 | 560 | 540 | 560 | 23,000 |
2004/03/16 | 540 | 540 | 530 | 540 | 6,000 |
2004/03/15 | 519 | 544 | 519 | 540 | 7,000 |
2004/03/12 | 520 | 539 | 511 | 539 | 3,000 |
2004/03/11 | 525 | 525 | 520 | 520 | 2,000 |
2004/03/10 | 562 | 580 | 505 | 505 | 20,000 |
2004/03/09 | 550 | 570 | 550 | 561 | 13,000 |
2004/03/08 | 564 | 568 | 550 | 564 | 25,000 |
2004/03/05 | 569 | 570 | 568 | 568 | 9,000 |
2004/03/04 | 570 | 570 | 549 | 569 | 38,000 |
2004/03/03 | 520 | 560 | 520 | 549 | 25,000 |
2004/03/02 | 500 | 520 | 500 | 500 | 17,000 |
2004/03/01 | 481 | 492 | 481 | 490 | 14,000 |
2004/02/27 | 487 | 487 | 476 | 476 | 4,000 |
2004/02/26 | 449 | 488 | 449 | 488 | 23,000 |
2004/02/25 | 448 | 448 | 448 | 448 | 8,000 |
2004/02/24 | 457 | 457 | 441 | 448 | 6,000 |
2004/02/23 | 450 | 458 | 445 | 458 | 20,000 |
2004/02/20 | 449 | 450 | 449 | 449 | 17,000 |
2004/02/19 | 445 | 460 | 445 | 450 | 23,000 |
2004/02/18 | 428 | 440 | 425 | 440 | 33,000 |
2004/02/17 | 416 | 428 | 415 | 428 | 23,000 |
2004/02/16 | 413 | 420 | 413 | 415 | 14,000 |
2004/02/13 | 394 | 407 | 394 | 407 | 20,000 |
2004/02/12 | 391 | 391 | 391 | 391 | 2,000 |
2004/02/10 | 390 | 390 | 390 | 390 | 7,000 |
2004/02/09 | 390 | 390 | 384 | 384 | 4,000 |
2004/02/06 | 383 | 383 | 383 | 383 | 1,000 |
2004/02/04 | 393 | 393 | 383 | 383 | 3,000 |
2004/02/03 | 392 | 393 | 392 | 393 | 2,000 |
2004/02/02 | 388 | 393 | 388 | 392 | 5,000 |
2004/01/30 | 386 | 390 | 386 | 390 | 11,000 |
2004/01/29 | 387 | 387 | 382 | 385 | 8,000 |
2004/01/28 | 381 | 389 | 376 | 389 | 23,000 |
2004/01/27 | 374 | 380 | 374 | 380 | 11,000 |
2004/01/23 | 371 | 375 | 371 | 375 | 7,000 |
2004/01/22 | 370 | 370 | 370 | 370 | 1,000 |
2004/01/21 | 370 | 370 | 370 | 370 | 2,000 |
2004/01/20 | 355 | 355 | 355 | 355 | 1,000 |
2004/01/19 | 353 | 354 | 353 | 354 | 3,000 |
2004/01/15 | 350 | 350 | 345 | 345 | 2,000 |
2004/01/14 | 370 | 370 | 340 | 355 | 27,000 |
2004/01/13 | 375 | 381 | 375 | 380 | 8,000 |
2004/01/07 | 355 | 355 | 355 | 355 | 5,000 |
2004/01/06 | 355 | 355 | 355 | 355 | 1,000 |