9357 名港海運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 353 | 373 | 353 | 373 | 16,000 | 373 |
| 2001-12-18 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2001-12-17 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2001-12-13 | 370 | 370 | 370 | 370 | 50,000 | 370 |
| 2001-12-11 | 353 | 380 | 353 | 380 | 24,000 | 380 |
| 2001-12-10 | 333 | 353 | 333 | 353 | 2,000 | 353 |
| 2001-12-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-12-04 | 305 | 315 | 305 | 306 | 3,000 | 306 |
| 2001-12-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-11-28 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-11-27 | 327 | 327 | 327 | 327 | 7,000 | 327 |
| 2001-11-26 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2001-11-22 | 319 | 327 | 319 | 327 | 9,000 | 327 |
| 2001-11-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-11-15 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 2001-11-14 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2001-11-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-11-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-11-02 | 321 | 323 | 320 | 323 | 6,000 | 323 |
| 2001-11-01 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-10-31 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-10-30 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2001-10-29 | 315 | 330 | 315 | 330 | 10,000 | 330 |
| 2001-10-25 | 306 | 318 | 306 | 307 | 27,000 | 307 |
| 2001-10-24 | 302 | 304 | 302 | 303 | 5,000 | 303 |
| 2001-10-23 | 302 | 312 | 302 | 312 | 6,000 | 312 |
| 2001-10-22 | 315 | 317 | 300 | 300 | 29,000 | 300 |
| 2001-10-19 | 317 | 320 | 317 | 317 | 19,000 | 317 |
| 2001-10-18 | 316 | 319 | 316 | 317 | 7,000 | 317 |
| 2001-10-17 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2001-10-16 | 312 | 315 | 312 | 315 | 10,000 | 315 |
| 2001-10-15 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 2001-10-12 | 315 | 315 | 312 | 312 | 5,000 | 312 |
| 2001-10-11 | 316 | 330 | 315 | 315 | 14,000 | 315 |
| 2001-10-10 | 321 | 329 | 311 | 311 | 9,000 | 311 |
| 2001-10-09 | 322 | 322 | 320 | 320 | 5,000 | 320 |
| 2001-10-05 | 328 | 332 | 328 | 332 | 14,000 | 332 |
| 2001-10-04 | 332 | 335 | 330 | 330 | 25,000 | 330 |
| 2001-10-03 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2001-10-02 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2001-10-01 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 2001-09-28 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2001-09-27 | 331 | 332 | 331 | 332 | 6,000 | 332 |
| 2001-09-26 | 345 | 345 | 331 | 331 | 7,000 | 331 |
| 2001-09-25 | 341 | 360 | 341 | 357 | 10,000 | 357 |
| 2001-09-21 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 2001-09-20 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2001-09-19 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 2001-09-18 | 348 | 348 | 343 | 343 | 5,000 | 343 |
| 2001-09-17 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2001-09-14 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2001-09-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-09-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-08-24 | 410 | 418 | 410 | 418 | 7,000 | 418 |
| 2001-08-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-22 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2001-08-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-08-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-07-25 | 410 | 415 | 410 | 415 | 15,000 | 415 |
| 2001-07-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-07-19 | 415 | 418 | 410 | 418 | 6,000 | 418 |
| 2001-07-12 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-07-11 | 418 | 420 | 418 | 418 | 17,000 | 418 |
| 2001-07-10 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2001-06-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-06-28 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2001-06-26 | 395 | 440 | 395 | 440 | 15,000 | 440 |
| 2001-06-25 | 375 | 390 | 375 | 390 | 5,000 | 390 |
| 2001-06-21 | 370 | 374 | 370 | 374 | 4,000 | 374 |
| 2001-06-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-06-19 | 370 | 374 | 370 | 374 | 7,000 | 374 |
| 2001-06-15 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-06-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-06-13 | 350 | 370 | 350 | 370 | 38,000 | 370 |
| 2001-06-12 | 373 | 373 | 373 | 373 | 25,000 | 373 |
| 2001-06-08 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2001-06-07 | 370 | 373 | 370 | 373 | 6,000 | 373 |
| 2001-06-06 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2001-05-30 | 365 | 374 | 365 | 374 | 10,000 | 374 |
| 2001-05-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-28 | 354 | 354 | 354 | 354 | 9,000 | 354 |
| 2001-05-25 | 370 | 374 | 370 | 374 | 8,000 | 374 |
| 2001-05-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-23 | 366 | 370 | 366 | 370 | 5,000 | 370 |
| 2001-05-18 | 372 | 372 | 365 | 365 | 2,000 | 365 |
| 2001-05-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-05-11 | 378 | 378 | 377 | 377 | 2,000 | 377 |
| 2001-05-10 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-05-09 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-05-07 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-05-02 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-05-01 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-04-27 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2001-04-26 | 350 | 352 | 348 | 350 | 19,000 | 350 |
| 2001-04-25 | 343 | 350 | 343 | 350 | 10,000 | 350 |
| 2001-04-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-04-23 | 342 | 342 | 341 | 341 | 8,000 | 341 |
| 2001-04-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-04-19 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2001-04-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-04-17 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-04-16 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2001-04-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-04-12 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-04-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-04-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-04-09 | 343 | 343 | 340 | 340 | 2,000 | 340 |
| 2001-04-06 | 340 | 343 | 340 | 343 | 9,000 | 343 |
| 2001-04-05 | 339 | 339 | 326 | 326 | 2,000 | 326 |
| 2001-04-03 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2001-03-29 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-03-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-03-26 | 343 | 343 | 343 | 343 | 28,000 | 343 |
| 2001-03-23 | 332 | 342 | 332 | 338 | 17,000 | 338 |
| 2001-03-21 | 330 | 330 | 330 | 330 | 31,000 | 330 |
| 2001-03-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-03-16 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-03-15 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-03-09 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2001-03-08 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2001-03-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2001-02-28 | 340 | 341 | 340 | 341 | 14,000 | 341 |
| 2001-02-27 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2001-02-26 | 339 | 341 | 338 | 341 | 47,000 | 341 |
| 2001-02-23 | 321 | 335 | 321 | 335 | 10,000 | 335 |
| 2001-02-21 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2001-02-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-02-14 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2001-02-13 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-02-09 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2001-01-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-01-26 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-01-25 | 320 | 330 | 320 | 330 | 15,000 | 330 |
| 2001-01-24 | 314 | 314 | 311 | 311 | 4,000 | 311 |
| 2001-01-23 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-01-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-01-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2001-01-05 | 311 | 311 | 311 | 311 | 2,000 | 311 |
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
