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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 583 | 0 |
| 2010/12/29 | 573 | 583 | 573 | 583 | 3,000 |
| 2010/12/28 | 573 | 573 | 573 | 573 | 1,000 |
| 2010/12/27 | 573 | 573 | 573 | 573 | 6,000 |
| 2010/12/24 | 585 | 585 | 570 | 573 | 20,000 |
| 2010/12/22 | 576 | 585 | 569 | 585 | 15,000 |
| 2010/12/21 | 573 | 573 | 570 | 573 | 11,000 |
| 2010/12/20 | 574 | 574 | 574 | 574 | 9,000 |
| 2010/12/17 | 570 | 570 | 564 | 564 | 14,000 |
| 2010/12/16 | 577 | 577 | 575 | 575 | 5,000 |
| 2010/12/15 | 567 | 577 | 562 | 577 | 17,000 |
| 2010/12/14 | 570 | 577 | 570 | 577 | 3,000 |
| 2010/12/13 | 562 | 572 | 560 | 570 | 11,000 |
| 2010/12/10 | 586 | 587 | 577 | 577 | 8,000 |
| 2010/12/09 | 569 | 586 | 569 | 586 | 46,000 |
| 2010/12/08 | 569 | 569 | 569 | 569 | 1,000 |
| 2010/12/07 | 560 | 570 | 555 | 560 | 7,000 |
| 2010/12/06 | 570 | 570 | 560 | 560 | 6,000 |
| 2010/12/03 | 572 | 575 | 572 | 575 | 2,000 |
| 2010/12/02 | 563 | 573 | 563 | 573 | 7,000 |
| 2010/12/01 | 0 | 0 | 0 | 563 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 563 | 0 |
| 2010/11/29 | 590 | 590 | 560 | 563 | 22,000 |
| 2010/11/26 | 590 | 590 | 580 | 580 | 3,000 |
| 2010/11/25 | 580 | 600 | 580 | 590 | 14,000 |
| 2010/11/24 | 580 | 580 | 580 | 580 | 1,000 |
| 2010/11/22 | 580 | 580 | 580 | 580 | 6,000 |
| 2010/11/19 | 570 | 570 | 570 | 570 | 6,000 |
| 2010/11/18 | 550 | 550 | 550 | 550 | 4,000 |
| 2010/11/17 | 0 | 0 | 0 | 550 | 0 |
| 2010/11/16 | 550 | 551 | 550 | 550 | 11,000 |
| 2010/11/15 | 550 | 550 | 550 | 550 | 7,000 |
| 2010/11/12 | 550 | 550 | 550 | 550 | 3,000 |
| 2010/11/11 | 550 | 550 | 550 | 550 | 6,000 |
| 2010/11/10 | 550 | 550 | 550 | 550 | 9,000 |
| 2010/11/09 | 550 | 550 | 550 | 550 | 3,000 |
| 2010/11/08 | 0 | 0 | 0 | 550 | 0 |
| 2010/11/05 | 530 | 550 | 530 | 550 | 8,000 |
| 2010/11/04 | 534 | 534 | 530 | 530 | 4,000 |
| 2010/11/02 | 0 | 0 | 0 | 550 | 0 |
| 2010/11/01 | 550 | 550 | 550 | 550 | 6,000 |
| 2010/10/29 | 574 | 574 | 574 | 574 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 565 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 565 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 565 | 0 |
| 2010/10/25 | 578 | 578 | 565 | 565 | 9,000 |
| 2010/10/22 | 590 | 590 | 560 | 578 | 4,000 |
| 2010/10/21 | 0 | 0 | 0 | 580 | 0 |
| 2010/10/20 | 580 | 580 | 580 | 580 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 580 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 580 | 0 |
| 2010/10/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2010/10/14 | 563 | 590 | 563 | 580 | 20,000 |
| 2010/10/13 | 0 | 0 | 0 | 622 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 622 | 0 |
| 2010/10/08 | 622 | 622 | 622 | 622 | 7,000 |
| 2010/10/07 | 0 | 0 | 0 | 624 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 624 | 0 |
| 2010/10/05 | 617 | 624 | 617 | 624 | 4,000 |
| 2010/10/04 | 630 | 630 | 624 | 624 | 3,000 |
| 2010/10/01 | 624 | 624 | 620 | 624 | 10,000 |
| 2010/09/30 | 634 | 634 | 634 | 634 | 2,000 |
| 2010/09/29 | 0 | 0 | 0 | 644 | 0 |
| 2010/09/28 | 644 | 644 | 644 | 644 | 1,000 |
| 2010/09/27 | 0 | 0 | 0 | 640 | 0 |
| 2010/09/24 | 640 | 640 | 640 | 640 | 5,000 |
| 2010/09/22 | 640 | 640 | 640 | 640 | 1,000 |
| 2010/09/21 | 626 | 634 | 620 | 620 | 7,000 |
| 2010/09/17 | 0 | 0 | 0 | 632 | 0 |
| 2010/09/16 | 631 | 632 | 631 | 632 | 2,000 |
| 2010/09/15 | 632 | 632 | 630 | 632 | 10,000 |
| 2010/09/14 | 632 | 632 | 632 | 632 | 2,000 |
| 2010/09/13 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/10 | 650 | 650 | 650 | 650 | 6,000 |
| 2010/09/09 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 650 | 0 |
| 2010/09/07 | 635 | 650 | 635 | 650 | 2,000 |
| 2010/09/06 | 0 | 0 | 0 | 635 | 0 |
| 2010/09/03 | 632 | 636 | 632 | 635 | 7,000 |
| 2010/09/02 | 631 | 631 | 631 | 631 | 1,000 |
| 2010/09/01 | 0 | 0 | 0 | 630 | 0 |
| 2010/08/31 | 640 | 640 | 630 | 630 | 3,000 |
| 2010/08/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2010/08/27 | 660 | 660 | 660 | 660 | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 670 | 0 |
| 2010/08/25 | 660 | 670 | 660 | 670 | 9,000 |
| 2010/08/24 | 645 | 660 | 631 | 660 | 5,000 |
| 2010/08/23 | 685 | 685 | 685 | 685 | 4,000 |
| 2010/08/20 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 730 | 0 |
| 2010/08/10 | 730 | 730 | 730 | 730 | 5,000 |
| 2010/08/09 | 730 | 740 | 730 | 730 | 8,000 |
| 2010/08/06 | 0 | 0 | 0 | 742 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 742 | 0 |
| 2010/08/04 | 742 | 742 | 742 | 742 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 742 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 742 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 742 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 742 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 742 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 742 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 742 | 0 |
| 2010/07/23 | 754 | 754 | 742 | 742 | 20,000 |
| 2010/07/22 | 0 | 0 | 0 | 760 | 0 |
| 2010/07/21 | 760 | 760 | 760 | 760 | 1,000 |
| 2010/07/20 | 0 | 0 | 0 | 769 | 0 |
| 2010/07/16 | 760 | 770 | 760 | 769 | 5,000 |
| 2010/07/15 | 0 | 0 | 0 | 790 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 790 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 790 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 790 | 0 |
| 2010/07/09 | 790 | 790 | 790 | 790 | 5,000 |
| 2010/07/08 | 770 | 795 | 769 | 795 | 5,000 |
| 2010/07/07 | 0 | 0 | 0 | 770 | 0 |
| 2010/07/06 | 770 | 770 | 770 | 770 | 1,000 |
| 2010/07/05 | 770 | 770 | 770 | 770 | 1,000 |
| 2010/07/02 | 780 | 780 | 780 | 780 | 2,000 |
| 2010/07/01 | 0 | 0 | 0 | 780 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 780 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 780 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 780 | 0 |
| 2010/06/25 | 780 | 780 | 780 | 780 | 6,000 |
| 2010/06/24 | 755 | 780 | 755 | 780 | 6,000 |
| 2010/06/23 | 770 | 770 | 770 | 770 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 800 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 800 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 800 | 0 |
| 2010/06/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 772 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 772 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 772 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 772 | 0 |
| 2010/06/10 | 750 | 772 | 750 | 772 | 29,000 |
| 2010/06/09 | 0 | 0 | 0 | 750 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 750 | 0 |
| 2010/06/07 | 721 | 750 | 721 | 750 | 9,000 |
| 2010/06/04 | 0 | 0 | 0 | 765 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 765 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 765 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 765 | 0 |
| 2010/05/31 | 770 | 770 | 765 | 765 | 9,000 |
| 2010/05/28 | 779 | 779 | 770 | 770 | 5,000 |
| 2010/05/27 | 785 | 785 | 780 | 780 | 5,000 |
| 2010/05/26 | 790 | 790 | 755 | 785 | 12,000 |
| 2010/05/25 | 794 | 794 | 790 | 790 | 11,000 |
| 2010/05/24 | 780 | 794 | 779 | 794 | 14,000 |
| 2010/05/21 | 785 | 785 | 780 | 780 | 7,000 |
| 2010/05/20 | 798 | 798 | 760 | 790 | 5,000 |
| 2010/05/19 | 758 | 780 | 758 | 780 | 6,000 |
| 2010/05/18 | 758 | 758 | 750 | 750 | 12,000 |
| 2010/05/17 | 809 | 809 | 766 | 766 | 10,000 |
| 2010/05/14 | 780 | 790 | 768 | 790 | 10,000 |
| 2010/05/13 | 801 | 801 | 780 | 780 | 6,000 |
| 2010/05/12 | 823 | 823 | 793 | 793 | 2,000 |
| 2010/05/11 | 0 | 0 | 0 | 836 | 0 |
| 2010/05/10 | 813 | 836 | 813 | 836 | 10,000 |
| 2010/05/07 | 0 | 0 | 0 | 812 | 0 |
| 2010/05/06 | 811 | 820 | 811 | 812 | 4,000 |
| 2010/04/30 | 825 | 840 | 825 | 826 | 4,000 |
| 2010/04/28 | 811 | 811 | 811 | 811 | 3,000 |
| 2010/04/27 | 825 | 825 | 825 | 825 | 1,000 |
| 2010/04/26 | 0 | 0 | 0 | 895 | 0 |
| 2010/04/23 | 895 | 905 | 895 | 895 | 11,000 |
| 2010/04/22 | 895 | 895 | 895 | 895 | 3,000 |
| 2010/04/21 | 899 | 899 | 840 | 895 | 13,000 |
| 2010/04/20 | 899 | 899 | 899 | 899 | 3,000 |
| 2010/04/19 | 856 | 900 | 856 | 899 | 6,000 |
| 2010/04/16 | 846 | 850 | 846 | 850 | 9,000 |
| 2010/04/15 | 840 | 856 | 830 | 846 | 16,000 |
| 2010/04/14 | 825 | 839 | 809 | 839 | 8,000 |
| 2010/04/13 | 0 | 0 | 0 | 740 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 740 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 740 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 740 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 740 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 740 | 0 |
| 2010/04/05 | 731 | 740 | 731 | 740 | 4,000 |
| 2010/04/02 | 0 | 0 | 0 | 730 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 730 | 0 |
| 2010/03/26 | 730 | 730 | 730 | 730 | 1,000 |
| 2010/03/25 | 730 | 730 | 730 | 730 | 6,000 |
| 2010/03/24 | 730 | 730 | 730 | 730 | 5,000 |
| 2010/03/23 | 711 | 730 | 711 | 730 | 5,000 |
| 2010/03/19 | 720 | 720 | 709 | 711 | 6,000 |
| 2010/03/17 | 702 | 702 | 702 | 702 | 1,000 |
| 2010/03/12 | 701 | 701 | 701 | 701 | 4,000 |
| 2010/03/11 | 700 | 700 | 700 | 700 | 3,000 |
| 2010/03/10 | 700 | 700 | 700 | 700 | 8,000 |
| 2010/03/09 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/03/08 | 681 | 681 | 681 | 681 | 3,000 |
| 2010/03/05 | 682 | 682 | 681 | 681 | 4,000 |
| 2010/03/04 | 697 | 697 | 681 | 681 | 8,000 |
| 2010/03/03 | 687 | 697 | 685 | 697 | 11,000 |
| 2010/03/02 | 689 | 689 | 685 | 685 | 6,000 |
| 2010/03/01 | 685 | 685 | 685 | 685 | 4,000 |
| 2010/02/26 | 685 | 685 | 685 | 685 | 3,000 |
| 2010/02/25 | 685 | 695 | 685 | 685 | 10,000 |
| 2010/02/24 | 673 | 673 | 673 | 673 | 8,000 |
| 2010/02/23 | 665 | 665 | 663 | 663 | 4,000 |
| 2010/02/22 | 670 | 670 | 663 | 663 | 5,000 |
| 2010/02/19 | 680 | 680 | 680 | 680 | 1,000 |
| 2010/02/18 | 690 | 690 | 690 | 690 | 1,000 |
| 2010/02/17 | 699 | 700 | 699 | 700 | 2,000 |
| 2010/02/10 | 712 | 712 | 705 | 705 | 12,000 |
| 2010/02/09 | 705 | 705 | 705 | 705 | 1,000 |
| 2010/02/08 | 710 | 720 | 710 | 720 | 3,000 |
| 2010/02/05 | 708 | 725 | 708 | 725 | 8,000 |
| 2010/02/04 | 710 | 710 | 710 | 710 | 1,000 |
| 2010/02/03 | 700 | 700 | 700 | 700 | 1,000 |
| 2010/01/28 | 710 | 710 | 710 | 710 | 3,000 |
| 2010/01/27 | 711 | 711 | 711 | 711 | 1,000 |
| 2010/01/26 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/01/25 | 743 | 743 | 743 | 743 | 5,000 |
| 2010/01/22 | 730 | 743 | 730 | 743 | 5,000 |
| 2010/01/21 | 750 | 750 | 750 | 750 | 1,000 |
| 2010/01/15 | 756 | 756 | 756 | 756 | 3,000 |
| 2010/01/14 | 756 | 756 | 756 | 756 | 1,000 |
| 2010/01/13 | 750 | 756 | 750 | 756 | 2,000 |
| 2010/01/12 | 734 | 734 | 734 | 734 | 2,000 |
| 2010/01/08 | 700 | 713 | 700 | 713 | 2,000 |