9357 名港海運(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,535 | 1,535 | 1,513 | 1,520 | 1,500 | 1,520 |
| 2024-05-01 | 1,573 | 1,573 | 1,534 | 1,536 | 2,100 | 1,536 |
| 2024-04-30 | 1,535 | 1,574 | 1,534 | 1,534 | 2,700 | 1,534 |
| 2024-04-26 | 1,553 | 1,564 | 1,517 | 1,534 | 3,300 | 1,534 |
| 2024-04-25 | 1,536 | 1,554 | 1,536 | 1,553 | 4,500 | 1,553 |
| 2024-04-24 | 1,505 | 1,543 | 1,505 | 1,508 | 6,700 | 1,508 |
| 2024-04-23 | 1,471 | 1,511 | 1,471 | 1,498 | 5,200 | 1,498 |
| 2024-04-22 | 1,465 | 1,470 | 1,461 | 1,470 | 2,300 | 1,470 |
| 2024-04-19 | 1,485 | 1,485 | 1,464 | 1,470 | 4,200 | 1,470 |
| 2024-04-18 | 1,499 | 1,499 | 1,490 | 1,490 | 200 | 1,490 |
| 2024-04-17 | 1,510 | 1,510 | 1,495 | 1,500 | 2,500 | 1,500 |
| 2024-04-16 | 1,518 | 1,518 | 1,510 | 1,510 | 2,500 | 1,510 |
| 2024-04-15 | 1,533 | 1,533 | 1,518 | 1,518 | 1,100 | 1,518 |
| 2024-04-12 | 1,518 | 1,530 | 1,518 | 1,524 | 1,400 | 1,524 |
| 2024-04-11 | - | - | - | 1,525 | - | 1,525 |
| 2024-04-10 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2024-04-09 | 1,520 | 1,525 | 1,520 | 1,525 | 600 | 1,525 |
| 2024-04-08 | 1,500 | 1,514 | 1,487 | 1,514 | 3,700 | 1,514 |
| 2024-04-05 | 1,514 | 1,514 | 1,514 | 1,514 | 300 | 1,514 |
| 2024-04-04 | 1,505 | 1,514 | 1,505 | 1,514 | 200 | 1,514 |
| 2024-04-03 | 1,533 | 1,533 | 1,486 | 1,505 | 3,000 | 1,505 |
| 2024-04-02 | 1,533 | 1,533 | 1,533 | 1,533 | 1,200 | 1,533 |
| 2024-04-01 | 1,561 | 1,561 | 1,531 | 1,533 | 1,700 | 1,533 |
| 2024-03-29 | 1,567 | 1,600 | 1,535 | 1,600 | 7,100 | 1,600 |
| 2024-03-28 | 1,551 | 1,551 | 1,511 | 1,527 | 1,500 | 1,527 |
| 2024-03-27 | 1,527 | 1,620 | 1,527 | 1,619 | 23,800 | 1,619 |
| 2024-03-26 | 1,519 | 1,550 | 1,517 | 1,526 | 23,600 | 1,526 |
| 2024-03-25 | 1,530 | 1,535 | 1,509 | 1,517 | 15,000 | 1,517 |
| 2024-03-22 | 1,515 | 1,527 | 1,515 | 1,517 | 9,400 | 1,517 |
| 2024-03-21 | 1,507 | 1,515 | 1,501 | 1,515 | 10,300 | 1,515 |
| 2024-03-19 | 1,506 | 1,510 | 1,493 | 1,507 | 8,500 | 1,507 |
| 2024-03-18 | 1,513 | 1,513 | 1,490 | 1,506 | 16,600 | 1,506 |
| 2024-03-15 | 1,501 | 1,510 | 1,491 | 1,507 | 10,500 | 1,507 |
| 2024-03-14 | 1,502 | 1,514 | 1,496 | 1,500 | 20,200 | 1,500 |
| 2024-03-13 | 1,513 | 1,514 | 1,488 | 1,512 | 3,200 | 1,512 |
| 2024-03-12 | 1,508 | 1,519 | 1,503 | 1,508 | 3,100 | 1,508 |
| 2024-03-11 | 1,499 | 1,508 | 1,480 | 1,508 | 3,900 | 1,508 |
| 2024-03-08 | 1,501 | 1,516 | 1,490 | 1,499 | 4,400 | 1,499 |
| 2024-03-07 | 1,524 | 1,524 | 1,507 | 1,524 | 2,100 | 1,524 |
| 2024-03-06 | 1,500 | 1,522 | 1,450 | 1,500 | 8,900 | 1,500 |
| 2024-03-05 | 1,509 | 1,510 | 1,500 | 1,500 | 3,800 | 1,500 |
| 2024-03-04 | 1,510 | 1,510 | 1,488 | 1,500 | 4,300 | 1,500 |
| 2024-03-01 | 1,503 | 1,503 | 1,490 | 1,495 | 8,100 | 1,495 |
| 2024-02-29 | 1,533 | 1,549 | 1,503 | 1,524 | 3,700 | 1,524 |
| 2024-02-28 | 1,548 | 1,550 | 1,531 | 1,531 | 3,000 | 1,531 |
| 2024-02-27 | 1,514 | 1,550 | 1,514 | 1,548 | 4,400 | 1,548 |
| 2024-02-26 | 1,511 | 1,543 | 1,495 | 1,510 | 8,800 | 1,510 |
| 2024-02-22 | 1,534 | 1,550 | 1,510 | 1,511 | 7,900 | 1,511 |
| 2024-02-21 | 1,525 | 1,535 | 1,502 | 1,534 | 6,000 | 1,534 |
| 2024-02-20 | 1,502 | 1,523 | 1,500 | 1,519 | 5,600 | 1,519 |
| 2024-02-19 | 1,493 | 1,497 | 1,479 | 1,480 | 5,900 | 1,480 |
| 2024-02-16 | 1,462 | 1,496 | 1,462 | 1,480 | 4,700 | 1,480 |
| 2024-02-15 | 1,482 | 1,482 | 1,442 | 1,460 | 6,800 | 1,460 |
| 2024-02-14 | 1,454 | 1,531 | 1,454 | 1,482 | 11,600 | 1,482 |
| 2024-02-13 | 1,591 | 1,591 | 1,493 | 1,523 | 12,100 | 1,523 |
| 2024-02-09 | 1,484 | 1,600 | 1,456 | 1,551 | 26,600 | 1,551 |
| 2024-02-08 | 1,449 | 1,485 | 1,449 | 1,485 | 1,400 | 1,485 |
| 2024-02-07 | 1,441 | 1,441 | 1,440 | 1,440 | 200 | 1,440 |
| 2024-02-06 | 1,499 | 1,499 | 1,430 | 1,443 | 1,900 | 1,443 |
| 2024-02-05 | 1,484 | 1,490 | 1,434 | 1,489 | 2,100 | 1,489 |
| 2024-02-02 | 1,448 | 1,489 | 1,448 | 1,485 | 900 | 1,485 |
| 2024-02-01 | 1,420 | 1,435 | 1,420 | 1,435 | 600 | 1,435 |
| 2024-01-31 | 1,428 | 1,470 | 1,423 | 1,428 | 2,000 | 1,428 |
| 2024-01-30 | 1,421 | 1,448 | 1,421 | 1,428 | 2,300 | 1,428 |
| 2024-01-29 | 1,402 | 1,443 | 1,402 | 1,415 | 2,100 | 1,415 |
| 2024-01-26 | 1,414 | 1,414 | 1,400 | 1,401 | 3,100 | 1,401 |
| 2024-01-25 | 1,412 | 1,420 | 1,392 | 1,412 | 7,200 | 1,412 |
| 2024-01-24 | 1,383 | 1,415 | 1,383 | 1,412 | 4,900 | 1,412 |
| 2024-01-23 | 1,403 | 1,403 | 1,378 | 1,382 | 6,900 | 1,382 |
| 2024-01-22 | 1,399 | 1,400 | 1,376 | 1,399 | 2,600 | 1,399 |
| 2024-01-19 | 1,421 | 1,421 | 1,370 | 1,400 | 4,100 | 1,400 |
| 2024-01-18 | 1,425 | 1,425 | 1,411 | 1,421 | 1,100 | 1,421 |
| 2024-01-17 | 1,435 | 1,444 | 1,425 | 1,425 | 2,300 | 1,425 |
| 2024-01-16 | 1,431 | 1,435 | 1,431 | 1,433 | 800 | 1,433 |
| 2024-01-15 | 1,435 | 1,435 | 1,431 | 1,431 | 1,100 | 1,431 |
| 2024-01-12 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2024-01-11 | 1,432 | 1,435 | 1,430 | 1,435 | 1,100 | 1,435 |
| 2024-01-10 | 1,461 | 1,461 | 1,401 | 1,432 | 2,400 | 1,432 |
| 2024-01-09 | 1,494 | 1,494 | 1,450 | 1,482 | 2,200 | 1,482 |
| 2024-01-05 | 1,459 | 1,495 | 1,445 | 1,495 | 1,200 | 1,495 |
| 2024-01-04 | 1,490 | 1,500 | 1,457 | 1,460 | 4,100 | 1,460 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.064株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.131株
