9357 名港海運(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 573 | 583 | 573 | 583 | 3,000 | 583 |
| 2010-12-28 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2010-12-27 | 573 | 573 | 573 | 573 | 6,000 | 573 |
| 2010-12-24 | 585 | 585 | 570 | 573 | 20,000 | 573 |
| 2010-12-22 | 576 | 585 | 569 | 585 | 15,000 | 585 |
| 2010-12-21 | 573 | 573 | 570 | 573 | 11,000 | 573 |
| 2010-12-20 | 574 | 574 | 574 | 574 | 9,000 | 574 |
| 2010-12-17 | 570 | 570 | 564 | 564 | 14,000 | 564 |
| 2010-12-16 | 577 | 577 | 575 | 575 | 5,000 | 575 |
| 2010-12-15 | 567 | 577 | 562 | 577 | 17,000 | 577 |
| 2010-12-14 | 570 | 577 | 570 | 577 | 3,000 | 577 |
| 2010-12-13 | 562 | 572 | 560 | 570 | 11,000 | 570 |
| 2010-12-10 | 586 | 587 | 577 | 577 | 8,000 | 577 |
| 2010-12-09 | 569 | 586 | 569 | 586 | 46,000 | 586 |
| 2010-12-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2010-12-07 | 560 | 570 | 555 | 560 | 7,000 | 560 |
| 2010-12-06 | 570 | 570 | 560 | 560 | 6,000 | 560 |
| 2010-12-03 | 572 | 575 | 572 | 575 | 2,000 | 575 |
| 2010-12-02 | 563 | 573 | 563 | 573 | 7,000 | 573 |
| 2010-11-29 | 590 | 590 | 560 | 563 | 22,000 | 563 |
| 2010-11-26 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2010-11-25 | 580 | 600 | 580 | 590 | 14,000 | 590 |
| 2010-11-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-11-22 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2010-11-19 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2010-11-18 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2010-11-16 | 550 | 551 | 550 | 550 | 11,000 | 550 |
| 2010-11-15 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2010-11-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2010-11-11 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2010-11-10 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2010-11-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2010-11-05 | 530 | 550 | 530 | 550 | 8,000 | 550 |
| 2010-11-04 | 534 | 534 | 530 | 530 | 4,000 | 530 |
| 2010-11-01 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2010-10-29 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2010-10-25 | 578 | 578 | 565 | 565 | 9,000 | 565 |
| 2010-10-22 | 590 | 590 | 560 | 578 | 4,000 | 578 |
| 2010-10-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2010-10-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-10-14 | 563 | 590 | 563 | 580 | 20,000 | 580 |
| 2010-10-08 | 622 | 622 | 622 | 622 | 7,000 | 622 |
| 2010-10-05 | 617 | 624 | 617 | 624 | 4,000 | 624 |
| 2010-10-04 | 630 | 630 | 624 | 624 | 3,000 | 624 |
| 2010-10-01 | 624 | 624 | 620 | 624 | 10,000 | 624 |
| 2010-09-30 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2010-09-28 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2010-09-24 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2010-09-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2010-09-21 | 626 | 634 | 620 | 620 | 7,000 | 620 |
| 2010-09-16 | 631 | 632 | 631 | 632 | 2,000 | 632 |
| 2010-09-15 | 632 | 632 | 630 | 632 | 10,000 | 632 |
| 2010-09-14 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2010-09-10 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2010-09-07 | 635 | 650 | 635 | 650 | 2,000 | 650 |
| 2010-09-03 | 632 | 636 | 632 | 635 | 7,000 | 635 |
| 2010-09-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2010-08-31 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2010-08-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2010-08-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2010-08-25 | 660 | 670 | 660 | 670 | 9,000 | 670 |
| 2010-08-24 | 645 | 660 | 631 | 660 | 5,000 | 660 |
| 2010-08-23 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2010-08-10 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2010-08-09 | 730 | 740 | 730 | 730 | 8,000 | 730 |
| 2010-08-04 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2010-07-23 | 754 | 754 | 742 | 742 | 20,000 | 742 |
| 2010-07-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2010-07-16 | 760 | 770 | 760 | 769 | 5,000 | 769 |
| 2010-07-09 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2010-07-08 | 770 | 795 | 769 | 795 | 5,000 | 795 |
| 2010-07-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2010-07-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2010-07-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2010-06-25 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2010-06-24 | 755 | 780 | 755 | 780 | 6,000 | 780 |
| 2010-06-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2010-06-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2010-06-10 | 750 | 772 | 750 | 772 | 29,000 | 772 |
| 2010-06-07 | 721 | 750 | 721 | 750 | 9,000 | 750 |
| 2010-05-31 | 770 | 770 | 765 | 765 | 9,000 | 765 |
| 2010-05-28 | 779 | 779 | 770 | 770 | 5,000 | 770 |
| 2010-05-27 | 785 | 785 | 780 | 780 | 5,000 | 780 |
| 2010-05-26 | 790 | 790 | 755 | 785 | 12,000 | 785 |
| 2010-05-25 | 794 | 794 | 790 | 790 | 11,000 | 790 |
| 2010-05-24 | 780 | 794 | 779 | 794 | 14,000 | 794 |
| 2010-05-21 | 785 | 785 | 780 | 780 | 7,000 | 780 |
| 2010-05-20 | 798 | 798 | 760 | 790 | 5,000 | 790 |
| 2010-05-19 | 758 | 780 | 758 | 780 | 6,000 | 780 |
| 2010-05-18 | 758 | 758 | 750 | 750 | 12,000 | 750 |
| 2010-05-17 | 809 | 809 | 766 | 766 | 10,000 | 766 |
| 2010-05-14 | 780 | 790 | 768 | 790 | 10,000 | 790 |
| 2010-05-13 | 801 | 801 | 780 | 780 | 6,000 | 780 |
| 2010-05-12 | 823 | 823 | 793 | 793 | 2,000 | 793 |
| 2010-05-10 | 813 | 836 | 813 | 836 | 10,000 | 836 |
| 2010-05-06 | 811 | 820 | 811 | 812 | 4,000 | 812 |
| 2010-04-30 | 825 | 840 | 825 | 826 | 4,000 | 826 |
| 2010-04-28 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 2010-04-27 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2010-04-23 | 895 | 905 | 895 | 895 | 11,000 | 895 |
| 2010-04-22 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2010-04-21 | 899 | 899 | 840 | 895 | 13,000 | 895 |
| 2010-04-20 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2010-04-19 | 856 | 900 | 856 | 899 | 6,000 | 899 |
| 2010-04-16 | 846 | 850 | 846 | 850 | 9,000 | 850 |
| 2010-04-15 | 840 | 856 | 830 | 846 | 16,000 | 846 |
| 2010-04-14 | 825 | 839 | 809 | 839 | 8,000 | 839 |
| 2010-04-05 | 731 | 740 | 731 | 740 | 4,000 | 740 |
| 2010-03-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2010-03-25 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2010-03-24 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2010-03-23 | 711 | 730 | 711 | 730 | 5,000 | 730 |
| 2010-03-19 | 720 | 720 | 709 | 711 | 6,000 | 711 |
| 2010-03-17 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2010-03-12 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 2010-03-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2010-03-10 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2010-03-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-03-08 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 2010-03-05 | 682 | 682 | 681 | 681 | 4,000 | 681 |
| 2010-03-04 | 697 | 697 | 681 | 681 | 8,000 | 681 |
| 2010-03-03 | 687 | 697 | 685 | 697 | 11,000 | 697 |
| 2010-03-02 | 689 | 689 | 685 | 685 | 6,000 | 685 |
| 2010-03-01 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2010-02-26 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2010-02-25 | 685 | 695 | 685 | 685 | 10,000 | 685 |
| 2010-02-24 | 673 | 673 | 673 | 673 | 8,000 | 673 |
| 2010-02-23 | 665 | 665 | 663 | 663 | 4,000 | 663 |
| 2010-02-22 | 670 | 670 | 663 | 663 | 5,000 | 663 |
| 2010-02-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2010-02-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2010-02-17 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2010-02-10 | 712 | 712 | 705 | 705 | 12,000 | 705 |
| 2010-02-09 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2010-02-08 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2010-02-05 | 708 | 725 | 708 | 725 | 8,000 | 725 |
| 2010-02-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2010-02-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2010-01-28 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2010-01-27 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2010-01-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2010-01-25 | 743 | 743 | 743 | 743 | 5,000 | 743 |
| 2010-01-22 | 730 | 743 | 730 | 743 | 5,000 | 743 |
| 2010-01-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2010-01-15 | 756 | 756 | 756 | 756 | 3,000 | 756 |
| 2010-01-14 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2010-01-13 | 750 | 756 | 750 | 756 | 2,000 | 756 |
| 2010-01-12 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2010-01-08 | 700 | 713 | 700 | 713 | 2,000 | 713 |
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
