9357 名港海運(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 1,380 |
| 2007-12-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-12-20 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2007-12-10 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 2007-12-06 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 1,390 |
| 2007-11-29 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 1,350 |
| 2007-11-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2007-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2007-11-22 | 1,307 | 1,327 | 1,307 | 1,325 | 7,000 | 1,325 |
| 2007-11-21 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 1,307 |
| 2007-11-20 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 | 1,307 |
| 2007-11-14 | 1,322 | 1,322 | 1,307 | 1,307 | 2,000 | 1,307 |
| 2007-11-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2007-11-09 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2007-11-07 | 1,355 | 1,360 | 1,321 | 1,360 | 10,000 | 1,360 |
| 2007-10-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2007-10-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-10-25 | 1,418 | 1,418 | 1,418 | 1,418 | 2,000 | 1,418 |
| 2007-10-19 | 1,439 | 1,439 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2007-10-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2007-10-17 | 1,444 | 1,444 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2007-10-16 | 1,437 | 1,437 | 1,437 | 1,437 | 1,000 | 1,437 |
| 2007-10-12 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 | 1,397 |
| 2007-10-11 | 1,417 | 1,417 | 1,397 | 1,397 | 9,000 | 1,397 |
| 2007-10-10 | 1,397 | 1,437 | 1,397 | 1,417 | 7,000 | 1,417 |
| 2007-10-09 | 1,396 | 1,396 | 1,396 | 1,396 | 10,000 | 1,396 |
| 2007-10-05 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2007-10-03 | 1,415 | 1,415 | 1,415 | 1,415 | 11,000 | 1,415 |
| 2007-10-02 | 1,416 | 1,416 | 1,415 | 1,415 | 4,000 | 1,415 |
| 2007-10-01 | 1,415 | 1,415 | 1,414 | 1,415 | 16,000 | 1,415 |
| 2007-09-27 | 1,408 | 1,410 | 1,408 | 1,410 | 2,000 | 1,410 |
| 2007-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-09-25 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2007-09-21 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,400 |
| 2007-09-20 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 1,360 |
| 2007-09-12 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2007-09-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-09-10 | 1,395 | 1,395 | 1,395 | 1,395 | 3,000 | 1,395 |
| 2007-09-07 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,390 |
| 2007-09-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2007-08-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2007-08-27 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2007-08-24 | 1,361 | 1,393 | 1,361 | 1,393 | 4,000 | 1,393 |
| 2007-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-08-21 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2007-08-17 | 1,390 | 1,390 | 1,351 | 1,351 | 4,000 | 1,351 |
| 2007-08-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2007-08-15 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2007-08-14 | 1,411 | 1,411 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2007-08-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-08-10 | 1,420 | 1,420 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2007-08-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-08-08 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2007-08-06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2007-08-03 | 1,421 | 1,421 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2007-08-02 | 1,420 | 1,420 | 1,410 | 1,420 | 6,000 | 1,420 |
| 2007-08-01 | 1,445 | 1,450 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2007-07-31 | 1,448 | 1,450 | 1,445 | 1,445 | 3,000 | 1,445 |
| 2007-07-30 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2007-07-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2007-07-26 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2007-07-25 | 1,395 | 1,450 | 1,395 | 1,450 | 15,000 | 1,450 |
| 2007-07-20 | 1,395 | 1,395 | 1,395 | 1,395 | 2,000 | 1,395 |
| 2007-07-19 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 | 1,394 |
| 2007-07-18 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-07-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2007-07-12 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 2007-07-10 | 1,385 | 1,400 | 1,385 | 1,400 | 3,000 | 1,400 |
| 2007-07-09 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2007-07-06 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2007-07-05 | 1,385 | 1,390 | 1,385 | 1,390 | 2,000 | 1,390 |
| 2007-07-03 | 1,392 | 1,392 | 1,385 | 1,385 | 3,000 | 1,385 |
| 2007-07-02 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 | 1,392 |
| 2007-06-29 | 1,420 | 1,420 | 1,406 | 1,420 | 7,000 | 1,420 |
| 2007-06-28 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,420 |
| 2007-06-26 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2007-06-25 | 1,388 | 1,420 | 1,388 | 1,420 | 11,000 | 1,420 |
| 2007-06-22 | 1,385 | 1,388 | 1,385 | 1,388 | 5,000 | 1,388 |
| 2007-06-20 | 1,370 | 1,385 | 1,360 | 1,385 | 8,000 | 1,385 |
| 2007-06-18 | 1,351 | 1,370 | 1,351 | 1,370 | 2,000 | 1,370 |
| 2007-06-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2007-06-14 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2007-06-13 | 1,378 | 1,378 | 1,378 | 1,378 | 4,000 | 1,378 |
| 2007-06-11 | 1,358 | 1,378 | 1,358 | 1,378 | 2,000 | 1,378 |
| 2007-06-08 | 1,400 | 1,418 | 1,378 | 1,378 | 21,000 | 1,378 |
| 2007-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-06-06 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2007-06-05 | 1,401 | 1,401 | 1,401 | 1,401 | 2,000 | 1,401 |
| 2007-06-04 | 1,416 | 1,416 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-06-01 | 1,400 | 1,420 | 1,400 | 1,412 | 6,000 | 1,412 |
| 2007-05-31 | 1,415 | 1,440 | 1,415 | 1,440 | 3,000 | 1,440 |
| 2007-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-05-28 | 1,372 | 1,400 | 1,372 | 1,400 | 5,000 | 1,400 |
| 2007-05-25 | 1,415 | 1,415 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2007-05-24 | 1,410 | 1,415 | 1,410 | 1,415 | 2,000 | 1,415 |
| 2007-05-23 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 2007-05-22 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2007-05-21 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 | 1,450 |
| 2007-05-18 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2007-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-05-16 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-05-15 | 1,385 | 1,398 | 1,385 | 1,398 | 3,000 | 1,398 |
| 2007-05-14 | 1,381 | 1,385 | 1,381 | 1,385 | 6,000 | 1,385 |
| 2007-05-10 | 1,381 | 1,381 | 1,381 | 1,381 | 5,000 | 1,381 |
| 2007-05-09 | 1,381 | 1,381 | 1,381 | 1,381 | 7,000 | 1,381 |
| 2007-05-07 | 1,380 | 1,381 | 1,380 | 1,381 | 2,000 | 1,381 |
| 2007-04-25 | 1,399 | 1,400 | 1,380 | 1,380 | 9,000 | 1,380 |
| 2007-04-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-04-20 | 1,351 | 1,380 | 1,351 | 1,375 | 6,000 | 1,375 |
| 2007-04-19 | 1,381 | 1,381 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-04-17 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,419 |
| 2007-04-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2007-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-04-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-04-10 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2007-04-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-04-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-04-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2007-03-30 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2007-03-29 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2007-03-28 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 | 1,400 |
| 2007-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-03-23 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 2007-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-03-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-03-16 | 1,450 | 1,450 | 1,430 | 1,450 | 18,000 | 1,450 |
| 2007-03-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-03-14 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 1,450 |
| 2007-03-13 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 | 1,411 |
| 2007-03-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-03-09 | 1,451 | 1,451 | 1,451 | 1,451 | 3,000 | 1,451 |
| 2007-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2007-03-07 | 1,451 | 1,451 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2007-03-06 | 1,401 | 1,450 | 1,401 | 1,450 | 5,000 | 1,450 |
| 2007-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2007-03-01 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2007-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 1,450 |
| 2007-02-27 | 1,499 | 1,499 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2007-02-26 | 1,480 | 1,499 | 1,480 | 1,499 | 5,000 | 1,499 |
| 2007-02-23 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2007-02-22 | 1,405 | 1,420 | 1,405 | 1,420 | 7,000 | 1,420 |
| 2007-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 2007-02-20 | 1,371 | 1,385 | 1,371 | 1,385 | 22,000 | 1,385 |
| 2007-02-19 | 1,377 | 1,385 | 1,377 | 1,385 | 13,000 | 1,385 |
| 2007-02-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2007-02-14 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 2007-02-13 | 1,365 | 1,365 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2007-02-09 | 1,369 | 1,378 | 1,369 | 1,378 | 4,000 | 1,378 |
| 2007-02-08 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2007-02-06 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 | 1,331 |
| 2007-02-05 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 | 1,340 |
| 2007-02-02 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,340 |
| 2007-02-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2007-01-31 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 | 1,320 |
| 2007-01-30 | 1,311 | 1,315 | 1,311 | 1,315 | 2,000 | 1,315 |
| 2007-01-26 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 | 1,298 |
| 2007-01-25 | 1,298 | 1,298 | 1,298 | 1,298 | 3,000 | 1,298 |
| 2007-01-24 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 1,280 |
| 2007-01-23 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2007-01-19 | 1,272 | 1,272 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2007-01-17 | 1,274 | 1,280 | 1,274 | 1,280 | 5,000 | 1,280 |
| 2007-01-10 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2007-01-09 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2007-01-05 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2007-01-04 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,260 |
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
