9357 名港海運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 683 | 693 | 683 | 693 | 2,000 | 693 |
| 2009-12-25 | 659 | 659 | 659 | 659 | 5,000 | 659 |
| 2009-12-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2009-12-17 | 640 | 641 | 640 | 640 | 12,000 | 640 |
| 2009-12-16 | 636 | 640 | 630 | 640 | 5,000 | 640 |
| 2009-12-14 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2009-12-11 | 689 | 689 | 635 | 635 | 7,000 | 635 |
| 2009-12-10 | 662 | 682 | 662 | 679 | 43,000 | 679 |
| 2009-12-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-12-08 | 632 | 641 | 631 | 641 | 10,000 | 641 |
| 2009-12-07 | 628 | 631 | 628 | 631 | 2,000 | 631 |
| 2009-12-04 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2009-12-03 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2009-12-02 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 2009-12-01 | 639 | 645 | 639 | 645 | 15,000 | 645 |
| 2009-11-27 | 645 | 645 | 645 | 645 | 15,000 | 645 |
| 2009-11-26 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2009-11-24 | 629 | 630 | 625 | 625 | 3,000 | 625 |
| 2009-11-19 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2009-11-18 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2009-11-17 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2009-11-16 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2009-11-13 | 668 | 680 | 668 | 670 | 5,000 | 670 |
| 2009-11-12 | 673 | 688 | 673 | 688 | 3,000 | 688 |
| 2009-11-11 | 688 | 691 | 688 | 691 | 6,000 | 691 |
| 2009-11-10 | 698 | 698 | 698 | 698 | 5,000 | 698 |
| 2009-11-09 | 717 | 717 | 698 | 700 | 12,000 | 700 |
| 2009-11-06 | 727 | 727 | 727 | 727 | 5,000 | 727 |
| 2009-11-05 | 747 | 747 | 727 | 747 | 3,000 | 747 |
| 2009-10-29 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2009-10-28 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2009-10-27 | 747 | 747 | 747 | 747 | 12,000 | 747 |
| 2009-10-26 | 722 | 751 | 722 | 751 | 2,000 | 751 |
| 2009-10-23 | 760 | 760 | 751 | 751 | 7,000 | 751 |
| 2009-10-21 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-10-16 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2009-10-15 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2009-10-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-10-13 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 2009-10-09 | 845 | 845 | 807 | 807 | 8,000 | 807 |
| 2009-10-08 | 821 | 845 | 821 | 845 | 4,000 | 845 |
| 2009-09-24 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 2009-09-11 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 2009-09-10 | 860 | 877 | 860 | 877 | 2,000 | 877 |
| 2009-09-07 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2009-09-04 | 851 | 851 | 850 | 851 | 5,000 | 851 |
| 2009-09-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-08-26 | 887 | 887 | 887 | 887 | 2,000 | 887 |
| 2009-08-25 | 857 | 887 | 857 | 887 | 5,000 | 887 |
| 2009-08-24 | 833 | 857 | 833 | 857 | 2,000 | 857 |
| 2009-08-21 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2009-08-20 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 2009-08-18 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2009-08-17 | 860 | 861 | 860 | 861 | 7,000 | 861 |
| 2009-08-14 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2009-08-13 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2009-08-12 | 859 | 859 | 859 | 859 | 4,000 | 859 |
| 2009-08-11 | 854 | 859 | 851 | 859 | 5,000 | 859 |
| 2009-08-10 | 850 | 869 | 850 | 851 | 15,000 | 851 |
| 2009-08-07 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2009-08-06 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2009-08-05 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2009-08-04 | 895 | 896 | 895 | 895 | 3,000 | 895 |
| 2009-08-03 | 909 | 909 | 895 | 895 | 4,000 | 895 |
| 2009-07-31 | 810 | 810 | 809 | 809 | 4,000 | 809 |
| 2009-07-30 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2009-07-29 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 2009-07-28 | 780 | 780 | 779 | 780 | 9,000 | 780 |
| 2009-07-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2009-07-24 | 780 | 794 | 770 | 770 | 21,000 | 770 |
| 2009-07-23 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2009-07-22 | 755 | 771 | 741 | 771 | 4,000 | 771 |
| 2009-07-17 | 730 | 731 | 730 | 731 | 2,000 | 731 |
| 2009-07-16 | 730 | 730 | 711 | 711 | 3,000 | 711 |
| 2009-07-14 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2009-07-10 | 738 | 738 | 738 | 738 | 15,000 | 738 |
| 2009-07-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-07-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2009-07-06 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-07-03 | 715 | 725 | 715 | 725 | 3,000 | 725 |
| 2009-07-01 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2009-06-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-06-29 | 711 | 712 | 702 | 703 | 5,000 | 703 |
| 2009-06-26 | 730 | 731 | 730 | 731 | 4,000 | 731 |
| 2009-06-25 | 717 | 730 | 717 | 730 | 10,000 | 730 |
| 2009-06-24 | 761 | 761 | 692 | 696 | 20,000 | 696 |
| 2009-06-23 | 780 | 780 | 760 | 760 | 3,000 | 760 |
| 2009-06-22 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2009-06-17 | 906 | 932 | 906 | 932 | 16,000 | 932 |
| 2009-06-16 | 879 | 905 | 879 | 905 | 3,000 | 905 |
| 2009-06-15 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2009-06-12 | 850 | 854 | 850 | 854 | 2,000 | 854 |
| 2009-06-11 | 801 | 830 | 801 | 830 | 5,000 | 830 |
| 2009-06-10 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 2009-06-05 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 2009-06-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-05-25 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2009-05-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2009-05-19 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2009-05-18 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2009-05-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-05-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-05-13 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2009-05-12 | 818 | 840 | 818 | 837 | 4,000 | 837 |
| 2009-05-11 | 800 | 816 | 794 | 816 | 4,000 | 816 |
| 2009-05-08 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2009-05-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-04-28 | 795 | 795 | 760 | 760 | 7,000 | 760 |
| 2009-04-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-04-17 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2009-04-16 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2009-04-15 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2009-04-14 | 700 | 700 | 661 | 680 | 10,000 | 680 |
| 2009-04-08 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2009-04-07 | 624 | 624 | 624 | 624 | 23,000 | 624 |
| 2009-04-06 | 620 | 624 | 620 | 624 | 8,000 | 624 |
| 2009-04-02 | 630 | 630 | 620 | 620 | 18,000 | 620 |
| 2009-04-01 | 630 | 636 | 630 | 630 | 4,000 | 630 |
| 2009-03-31 | 636 | 636 | 636 | 636 | 10,000 | 636 |
| 2009-03-30 | 636 | 636 | 636 | 636 | 10,000 | 636 |
| 2009-03-27 | 633 | 635 | 633 | 635 | 125,000 | 635 |
| 2009-03-25 | 627 | 631 | 626 | 631 | 63,000 | 631 |
| 2009-03-24 | 626 | 626 | 626 | 626 | 10,000 | 626 |
| 2009-03-23 | 622 | 623 | 622 | 623 | 13,000 | 623 |
| 2009-03-18 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2009-03-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-03-16 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2009-03-13 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2009-03-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-03-10 | 631 | 634 | 631 | 631 | 11,000 | 631 |
| 2009-03-09 | 630 | 631 | 630 | 631 | 3,000 | 631 |
| 2009-03-06 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2009-03-05 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2009-03-04 | 631 | 631 | 631 | 631 | 6,000 | 631 |
| 2009-03-02 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2009-02-27 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2009-02-26 | 631 | 631 | 631 | 631 | 6,000 | 631 |
| 2009-02-25 | 604 | 621 | 604 | 621 | 4,000 | 621 |
| 2009-02-24 | 603 | 603 | 603 | 603 | 4,000 | 603 |
| 2009-02-23 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 2009-02-20 | 616 | 616 | 602 | 602 | 6,000 | 602 |
| 2009-02-19 | 614 | 615 | 614 | 615 | 6,000 | 615 |
| 2009-02-18 | 623 | 623 | 613 | 613 | 4,000 | 613 |
| 2009-02-17 | 624 | 624 | 624 | 624 | 5,000 | 624 |
| 2009-02-16 | 624 | 624 | 624 | 624 | 4,000 | 624 |
| 2009-02-13 | 623 | 623 | 623 | 623 | 7,000 | 623 |
| 2009-02-12 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 2009-02-10 | 618 | 618 | 618 | 618 | 12,000 | 618 |
| 2009-02-09 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2009-02-06 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2009-02-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-02-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-01-30 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2009-01-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-01-28 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2009-01-27 | 617 | 618 | 617 | 618 | 2,000 | 618 |
| 2009-01-26 | 619 | 619 | 600 | 600 | 2,000 | 600 |
| 2009-01-23 | 614 | 619 | 606 | 619 | 9,000 | 619 |
| 2009-01-22 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2009-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-01-20 | 612 | 612 | 600 | 600 | 5,000 | 600 |
| 2009-01-19 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 2009-01-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2009-01-15 | 618 | 618 | 617 | 618 | 5,000 | 618 |
| 2009-01-14 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2009-01-13 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2009-01-09 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 2009-01-08 | 620 | 620 | 618 | 620 | 7,000 | 620 |
| 2009-01-07 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2009-01-06 | 600 | 630 | 600 | 620 | 10,000 | 620 |
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
