9357 名港海運(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	550	550	545	545	1,999	391.22
1984-12-25	545	545	545	545	11,997	391.22
1984-12-24	545	545	545	545	15,996	391.22
1984-12-20	560	560	550	550	14,996	394.81
1984-12-19	540	550	540	550	23,993	394.81
1984-12-14	550	550	540	540	1,999	387.63
1984-12-13	540	540	540	540	1,000	387.63
1984-12-10	530	530	530	530	1,000	380.46
1984-12-07	530	530	530	530	1,000	380.46
1984-12-06	530	530	525	525	2,999	376.87
1984-12-05	550	550	550	550	1,000	394.81
1984-12-04	560	560	550	550	4,999	394.81
1984-12-03	550	550	550	550	1,999	394.81
1984-12-01	565	565	565	565	1,000	405.58
1984-11-29	556	556	551	551	3,999	395.53
1984-11-28	561	561	551	551	7,998	395.53
1984-11-27	575	580	565	565	20,994	405.58
1984-11-26	600	610	580	580	42,988	416.35
1984-11-22	510	550	510	545	33,991	391.22
1984-11-21	500	500	500	500	9,997	358.92
1984-11-19	500	500	500	500	5,998	358.92
1984-11-16	495	500	495	500	7,998	358.92
1984-11-12	499	500	499	500	2,999	358.92
1984-11-09	499	500	499	500	1,999	358.92
1984-11-08	500	500	500	500	1,000	358.92
1984-11-07	499	500	499	500	1,999	358.92
1984-10-31	499	500	499	500	1,999	358.92
1984-10-30	490	500	490	500	51,986	358.92
1984-10-27	499	500	499	500	2,999	358.92
1984-10-25	500	500	500	500	5,998	358.92
1984-10-17	499	500	499	500	3,999	358.92
1984-10-04	499	500	499	500	1,999	358.92
1984-09-25	500	500	500	500	11,997	358.92
1984-09-22	500	500	500	500	1,000	358.92
1984-09-21	499	500	499	500	332,909	358.92
1984-09-20	499	500	499	500	5,998	358.92
1984-09-18	500	500	500	500	1,000	358.92
1984-09-13	499	500	499	500	4,999	358.92
1984-08-29	499	500	499	500	3,999	358.92
1984-08-28	499	500	499	500	2,999	358.92
1984-08-27	499	500	499	500	1,999	358.92
1984-08-25	500	500	500	500	3,999	358.92
1984-08-23	498	500	498	500	2,999	358.92
1984-08-17	500	500	500	500	1,000	358.92
1984-08-16	500	500	500	500	1,999	358.92
1984-08-14	500	505	500	505	4,999	362.51
1984-08-13	500	500	500	500	4,999	358.92
1984-08-10	505	505	505	505	4,999	362.51
1984-08-09	505	505	505	505	4,999	362.51
1984-08-02	500	505	500	505	27,992	362.51
1984-08-01	500	500	495	500	11,997	358.92
1984-07-26	500	500	500	500	1,000	358.92
1984-07-25	500	500	500	500	2,999	358.92
1984-07-13	500	500	500	500	8,998	358.92
1984-07-09	510	510	510	510	1,999	366.10
1984-07-07	510	510	510	510	2,999	366.10
1984-07-06	510	510	510	510	1,999	366.10
1984-07-05	500	510	500	510	5,998	366.10
1984-07-04	500	500	500	500	3,999	358.92
1984-07-03	500	500	500	500	23,993	358.92
1984-06-29	500	500	500	500	5,998	358.92
1984-06-26	500	500	500	500	13,996	358.92
1984-06-21	490	500	490	500	2,999	358.92
1984-06-04	499	500	499	500	2,999	358.92
1984-05-30	500	500	500	500	1,999	358.92
1984-05-26	500	500	500	500	4,999	358.92
1984-05-25	480	500	480	500	4,999	358.92
1984-05-23	480	480	480	480	1,000	344.56
1984-05-22	480	480	480	480	1,999	344.56
1984-05-21	480	480	480	480	1,000	344.56
1984-05-11	500	500	500	500	1,999	358.92
1984-04-27	515	515	515	515	2,999	369.69
1984-04-25	520	520	520	520	1,000	373.28
1984-04-24	515	515	515	515	1,000	369.69
1984-04-21	515	515	515	515	3,999	369.69
1984-04-20	530	530	525	525	2,999	376.87
1984-04-19	531	531	531	531	3,999	381.17
1984-04-18	531	531	531	531	1,000	381.17
1984-04-13	540	545	540	545	1,999	391.22
1984-04-12	524	535	524	530	10,997	380.46
1984-04-11	531	531	529	529	10,997	379.74
1984-04-09	540	540	525	525	6,998	376.87
1984-04-07	535	545	535	545	1,999	391.22
1984-04-06	522	522	522	522	5,998	374.71
1984-04-05	520	520	520	520	2,999	373.28
1984-04-04	514	515	514	515	2,999	369.69
1984-04-03	515	515	510	510	2,999	366.10
1984-04-02	515	515	515	515	1,999	369.69
1984-03-31	515	515	515	515	1,999	369.69
1984-03-30	515	515	515	515	10,997	369.69
1984-03-29	515	515	515	515	1,000	369.69
1984-03-27	510	510	510	510	2,999	366.10
1984-03-26	512	512	510	510	5,998	366.10
1984-03-24	510	510	510	510	4,999	366.10
1984-03-22	515	515	500	500	3,999	358.92
1984-03-21	502	510	502	510	1,999	366.10
1984-03-19	497	500	497	497	9,997	356.77
1984-03-17	495	495	495	495	5,998	355.33
1984-03-16	480	490	480	490	9,997	351.74
1984-03-15	482	485	480	480	7,998	344.56
1984-03-14	485	485	485	485	1,999	348.15
1984-03-13	485	489	485	485	13,996	348.15
1984-03-12	487	487	485	485	8,998	348.15
1984-03-09	489	489	489	489	7,998	351.02
1984-03-06	500	500	490	490	8,998	351.74
1984-03-05	500	500	498	500	6,998	358.92
1984-03-03	495	495	495	495	1,999	355.33
1984-03-02	480	480	475	480	6,998	344.56
1984-03-01	486	486	480	480	7,998	344.56
1984-02-29	465	480	465	480	4,999	344.56
1984-02-28	446	446	446	446	1,000	320.16
1984-02-27	430	430	430	430	1,000	308.67
1984-02-18	425	425	425	425	1,000	305.08
1984-02-15	430	430	430	430	1,000	308.67
1984-02-03	440	440	440	440	1,000	315.85
1984-02-01	440	440	440	440	6,998	315.85
1984-01-30	440	440	440	440	1,000	315.85
1984-01-27	440	440	440	440	4,999	315.85
1984-01-26	450	450	450	450	2,999	323.03
1984-01-25	450	450	450	450	1,000	323.03
1984-01-19	447	450	447	450	10,997	323.03
1984-01-18	446	446	446	446	1,000	320.16
1984-01-17	431	431	431	431	1,000	309.39
1984-01-13	430	430	430	430	6,998	308.67
1984-01-12	425	425	425	425	1,000	305.08
1984-01-10	430	430	430	430	1,000	308.67
1984-01-09	430	430	430	430	1,000	308.67
1984-01-06	415	415	415	415	1,000	297.90
1984-01-05	420	420	420	420	5,998	301.49
1984-01-04	420	420	420	420	1,000	301.49

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31