9357 名港海運(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-12-29 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1993-12-27 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-12-24 | 730 | 745 | 730 | 745 | 3,000 | 745 |
| 1993-12-21 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-12-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-12-16 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1993-12-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-12-14 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1993-12-13 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1993-12-10 | 748 | 755 | 748 | 755 | 13,000 | 755 |
| 1993-12-07 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1993-12-03 | 742 | 750 | 740 | 750 | 6,000 | 750 |
| 1993-12-02 | 735 | 755 | 735 | 755 | 6,000 | 755 |
| 1993-12-01 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 1993-11-29 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 1993-11-26 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1993-11-25 | 775 | 780 | 770 | 770 | 9,000 | 770 |
| 1993-11-24 | 765 | 770 | 760 | 770 | 5,000 | 770 |
| 1993-11-16 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1993-11-15 | 778 | 780 | 778 | 778 | 5,000 | 778 |
| 1993-11-05 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1993-11-01 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1993-10-29 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1993-10-28 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1993-10-26 | 790 | 793 | 790 | 793 | 2,000 | 793 |
| 1993-10-25 | 795 | 800 | 795 | 800 | 6,000 | 800 |
| 1993-10-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-10-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-10-15 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 1993-10-14 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1993-10-13 | 819 | 819 | 815 | 815 | 4,000 | 815 |
| 1993-10-12 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1993-10-08 | 820 | 820 | 819 | 819 | 2,000 | 819 |
| 1993-10-07 | 820 | 820 | 810 | 820 | 7,000 | 820 |
| 1993-10-06 | 825 | 825 | 821 | 821 | 4,000 | 821 |
| 1993-10-05 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1993-10-04 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1993-10-01 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1993-09-30 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 1993-09-24 | 823 | 823 | 823 | 823 | 5,000 | 823 |
| 1993-09-21 | 825 | 825 | 821 | 821 | 8,000 | 821 |
| 1993-09-17 | 831 | 831 | 825 | 825 | 3,000 | 825 |
| 1993-09-16 | 845 | 845 | 841 | 841 | 2,000 | 841 |
| 1993-09-13 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1993-09-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-09-08 | 835 | 835 | 835 | 835 | 9,000 | 835 |
| 1993-09-07 | 834 | 840 | 834 | 840 | 2,000 | 840 |
| 1993-09-06 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1993-09-03 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 1993-09-02 | 828 | 828 | 825 | 825 | 3,000 | 825 |
| 1993-09-01 | 825 | 828 | 825 | 825 | 7,000 | 825 |
| 1993-08-31 | 827 | 827 | 825 | 825 | 6,000 | 825 |
| 1993-08-30 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1993-08-27 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1993-08-26 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1993-08-25 | 825 | 827 | 825 | 825 | 14,000 | 825 |
| 1993-08-24 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1993-08-23 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 1993-08-20 | 820 | 822 | 820 | 820 | 9,000 | 820 |
| 1993-08-19 | 816 | 818 | 816 | 818 | 5,000 | 818 |
| 1993-08-18 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1993-08-13 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1993-08-12 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1993-08-11 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1993-08-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-08-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-08-05 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1993-08-03 | 803 | 803 | 800 | 800 | 7,000 | 800 |
| 1993-08-02 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1993-07-30 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-07-29 | 811 | 811 | 810 | 810 | 3,000 | 810 |
| 1993-07-28 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1993-07-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-07-23 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1993-07-22 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1993-07-21 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1993-07-15 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-07-14 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-07-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-07-06 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1993-06-30 | 868 | 870 | 868 | 870 | 2,000 | 870 |
| 1993-06-29 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1993-06-25 | 841 | 860 | 841 | 860 | 2,000 | 860 |
| 1993-06-17 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 1993-06-16 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 1993-06-15 | 900 | 905 | 900 | 905 | 5,000 | 905 |
| 1993-06-14 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1993-06-11 | 900 | 920 | 900 | 920 | 5,000 | 920 |
| 1993-06-08 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1993-06-07 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1993-06-03 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1993-06-02 | 920 | 920 | 920 | 920 | 8,000 | 920 |
| 1993-06-01 | 920 | 920 | 920 | 920 | 31,000 | 920 |
| 1993-05-31 | 948 | 948 | 948 | 948 | 3,000 | 948 |
| 1993-05-28 | 950 | 951 | 950 | 951 | 36,000 | 951 |
| 1993-05-27 | 910 | 950 | 910 | 950 | 86,000 | 950 |
| 1993-05-26 | 873 | 910 | 873 | 910 | 19,000 | 910 |
| 1993-05-25 | 860 | 870 | 860 | 870 | 17,000 | 870 |
| 1993-05-24 | 810 | 830 | 810 | 830 | 51,000 | 830 |
| 1993-05-21 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1993-05-20 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 1993-05-19 | 820 | 825 | 820 | 820 | 10,000 | 820 |
| 1993-05-18 | 810 | 820 | 810 | 820 | 5,000 | 820 |
| 1993-05-17 | 796 | 808 | 796 | 808 | 9,000 | 808 |
| 1993-05-14 | 811 | 811 | 801 | 801 | 7,000 | 801 |
| 1993-05-13 | 810 | 811 | 810 | 811 | 2,000 | 811 |
| 1993-05-12 | 790 | 815 | 790 | 815 | 23,000 | 815 |
| 1993-05-11 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1993-05-10 | 770 | 772 | 770 | 772 | 3,000 | 772 |
| 1993-05-07 | 765 | 770 | 765 | 770 | 8,000 | 770 |
| 1993-04-28 | 760 | 767 | 760 | 767 | 5,000 | 767 |
| 1993-04-27 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-04-26 | 761 | 761 | 752 | 753 | 10,000 | 753 |
| 1993-04-23 | 755 | 760 | 755 | 760 | 5,000 | 760 |
| 1993-04-22 | 763 | 763 | 755 | 755 | 4,000 | 755 |
| 1993-04-21 | 774 | 774 | 771 | 771 | 3,000 | 771 |
| 1993-04-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1993-04-19 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 1993-04-16 | 790 | 800 | 790 | 800 | 11,000 | 800 |
| 1993-04-15 | 775 | 790 | 775 | 790 | 6,000 | 790 |
| 1993-04-14 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1993-04-13 | 755 | 755 | 755 | 755 | 12,000 | 755 |
| 1993-04-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1993-04-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-04-08 | 715 | 718 | 715 | 718 | 4,000 | 718 |
| 1993-04-07 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1993-04-06 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 1993-04-05 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-04-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-04-01 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1993-03-30 | 680 | 700 | 680 | 690 | 13,000 | 690 |
| 1993-03-29 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1993-03-26 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1993-03-25 | 650 | 660 | 650 | 650 | 13,000 | 650 |
| 1993-03-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-03-23 | 637 | 641 | 637 | 641 | 7,000 | 641 |
| 1993-03-19 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1993-03-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-03-15 | 610 | 610 | 607 | 610 | 20,000 | 610 |
| 1993-03-12 | 610 | 610 | 610 | 610 | 17,000 | 610 |
| 1993-03-11 | 605 | 610 | 603 | 603 | 15,000 | 603 |
| 1993-03-10 | 610 | 610 | 601 | 601 | 5,000 | 601 |
| 1993-03-09 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1993-03-08 | 601 | 601 | 601 | 601 | 44,000 | 601 |
| 1993-03-01 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 1993-02-26 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1993-02-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-02-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-02-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-02-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-02-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-02-16 | 620 | 620 | 603 | 603 | 4,000 | 603 |
| 1993-02-12 | 602 | 620 | 602 | 620 | 3,000 | 620 |
| 1993-02-10 | 620 | 620 | 611 | 611 | 2,000 | 611 |
| 1993-02-08 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-02-05 | 615 | 620 | 615 | 620 | 3,000 | 620 |
| 1993-02-04 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-01-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-01-26 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1993-01-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-01-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-01-11 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-01-08 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-01-06 | 630 | 635 | 630 | 635 | 6,000 | 635 |
| 1993-01-05 | 635 | 635 | 635 | 635 | 3,000 | 635 |
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
