9357 名港海運(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2017-12-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2017-12-26 | 1,250 | 1,269 | 1,249 | 1,269 | 13,000 | 1,269 |
| 2017-12-22 | 1,240 | 1,250 | 1,240 | 1,241 | 19,000 | 1,241 |
| 2017-12-21 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2017-12-20 | 1,254 | 1,254 | 1,254 | 1,254 | 1,000 | 1,254 |
| 2017-12-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2017-12-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2017-12-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2017-12-14 | 1,235 | 1,236 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2017-12-12 | 1,248 | 1,248 | 1,248 | 1,248 | 5,000 | 1,248 |
| 2017-12-11 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 | 1,255 |
| 2017-12-08 | 1,250 | 1,262 | 1,250 | 1,262 | 29,000 | 1,262 |
| 2017-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 1,250 |
| 2017-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2017-12-04 | 1,245 | 1,250 | 1,245 | 1,250 | 8,000 | 1,250 |
| 2017-12-01 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 1,232 |
| 2017-11-29 | 1,252 | 1,252 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2017-11-27 | 1,261 | 1,261 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2017-11-24 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2017-11-22 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2017-11-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2017-11-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2017-11-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2017-11-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2017-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2017-11-08 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2017-11-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2017-11-06 | 1,290 | 1,290 | 1,270 | 1,290 | 4,000 | 1,290 |
| 2017-11-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2017-11-01 | 1,291 | 1,291 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2017-10-30 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2017-10-27 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 1,280 |
| 2017-10-26 | 1,246 | 1,249 | 1,246 | 1,249 | 5,000 | 1,249 |
| 2017-10-25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2017-10-23 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 2017-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-10-13 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 1,170 |
| 2017-10-10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2017-10-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2017-09-27 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2017-09-26 | 1,138 | 1,150 | 1,138 | 1,147 | 7,000 | 1,147 |
| 2017-09-22 | 1,138 | 1,138 | 1,138 | 1,138 | 3,000 | 1,138 |
| 2017-09-21 | 1,130 | 1,130 | 1,122 | 1,122 | 2,000 | 1,122 |
| 2017-09-20 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2017-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2017-09-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2017-09-14 | 1,137 | 1,160 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2017-09-13 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 1,136 |
| 2017-09-12 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 1,131 |
| 2017-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2017-09-08 | 1,150 | 1,150 | 1,120 | 1,150 | 5,000 | 1,150 |
| 2017-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2017-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2017-08-30 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,221 |
| 2017-08-25 | 1,230 | 1,247 | 1,230 | 1,247 | 6,000 | 1,247 |
| 2017-08-23 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2017-08-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2017-08-17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2017-08-16 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,221 |
| 2017-08-15 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,221 |
| 2017-08-14 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2017-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2017-08-08 | 1,260 | 1,260 | 1,249 | 1,249 | 4,000 | 1,249 |
| 2017-08-07 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2017-08-04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2017-08-03 | 1,280 | 1,280 | 1,275 | 1,280 | 18,000 | 1,280 |
| 2017-08-02 | 1,280 | 1,280 | 1,275 | 1,275 | 20,000 | 1,275 |
| 2017-08-01 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 1,280 |
| 2017-07-31 | 1,247 | 1,250 | 1,242 | 1,250 | 13,000 | 1,250 |
| 2017-07-28 | 1,235 | 1,240 | 1,213 | 1,240 | 13,000 | 1,240 |
| 2017-07-27 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2017-07-26 | 1,239 | 1,239 | 1,239 | 1,239 | 7,000 | 1,239 |
| 2017-07-25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2017-07-24 | 1,210 | 1,210 | 1,200 | 1,210 | 8,000 | 1,210 |
| 2017-07-21 | 1,177 | 1,205 | 1,177 | 1,205 | 11,000 | 1,205 |
| 2017-07-20 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2017-07-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2017-07-13 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 | 1,167 |
| 2017-07-12 | 1,165 | 1,171 | 1,165 | 1,171 | 3,000 | 1,171 |
| 2017-07-11 | 1,157 | 1,157 | 1,157 | 1,157 | 2,000 | 1,157 |
| 2017-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2017-07-06 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2017-07-05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2017-06-28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2017-06-26 | 1,139 | 1,165 | 1,139 | 1,165 | 4,000 | 1,165 |
| 2017-06-23 | 1,134 | 1,139 | 1,134 | 1,139 | 6,000 | 1,139 |
| 2017-06-22 | 1,128 | 1,128 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2017-06-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2017-06-20 | 1,120 | 1,120 | 1,112 | 1,120 | 8,000 | 1,120 |
| 2017-06-19 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2017-06-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2017-06-15 | 1,135 | 1,135 | 1,110 | 1,110 | 10,000 | 1,110 |
| 2017-06-14 | 1,161 | 1,161 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2017-06-13 | 1,211 | 1,214 | 1,187 | 1,187 | 8,000 | 1,187 |
| 2017-06-12 | 1,242 | 1,250 | 1,230 | 1,241 | 10,000 | 1,241 |
| 2017-06-09 | 1,242 | 1,250 | 1,242 | 1,250 | 17,000 | 1,250 |
| 2017-06-08 | 1,242 | 1,242 | 1,242 | 1,242 | 1,000 | 1,242 |
| 2017-06-07 | 1,242 | 1,245 | 1,240 | 1,242 | 10,000 | 1,242 |
| 2017-06-06 | 1,242 | 1,242 | 1,231 | 1,231 | 2,000 | 1,231 |
| 2017-06-02 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2017-06-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2017-05-31 | 1,200 | 1,200 | 1,191 | 1,192 | 4,000 | 1,192 |
| 2017-05-29 | 1,180 | 1,214 | 1,180 | 1,190 | 5,000 | 1,190 |
| 2017-05-26 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 1,145 |
| 2017-05-25 | 1,135 | 1,145 | 1,135 | 1,145 | 4,000 | 1,145 |
| 2017-05-24 | 1,133 | 1,133 | 1,120 | 1,128 | 3,000 | 1,128 |
| 2017-05-23 | 1,132 | 1,132 | 1,124 | 1,124 | 6,000 | 1,124 |
| 2017-05-22 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 1,132 |
| 2017-05-19 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 1,121 |
| 2017-05-18 | 1,129 | 1,129 | 1,115 | 1,115 | 4,000 | 1,115 |
| 2017-05-17 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 1,129 |
| 2017-05-16 | 1,118 | 1,118 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2017-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2017-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2017-05-11 | 1,101 | 1,101 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2017-05-10 | 1,115 | 1,115 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2017-05-02 | 1,117 | 1,117 | 1,100 | 1,115 | 4,000 | 1,115 |
| 2017-05-01 | 1,115 | 1,115 | 1,080 | 1,087 | 7,000 | 1,087 |
| 2017-04-27 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2017-04-26 | 1,083 | 1,090 | 1,083 | 1,090 | 5,000 | 1,090 |
| 2017-04-21 | 1,084 | 1,084 | 1,083 | 1,083 | 4,000 | 1,083 |
| 2017-04-19 | 1,061 | 1,061 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2017-04-14 | 1,065 | 1,065 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2017-04-13 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 1,078 |
| 2017-04-12 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2017-04-11 | 1,065 | 1,065 | 1,060 | 1,065 | 13,000 | 1,065 |
| 2017-04-10 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2017-04-07 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 1,084 |
| 2017-04-06 | 1,085 | 1,085 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2017-04-05 | 1,080 | 1,080 | 1,065 | 1,065 | 6,000 | 1,065 |
| 2017-04-04 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 1,088 |
| 2017-04-03 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2017-03-27 | 1,088 | 1,088 | 1,071 | 1,085 | 3,000 | 1,085 |
| 2017-03-24 | 1,089 | 1,089 | 1,089 | 1,089 | 4,000 | 1,089 |
| 2017-03-23 | 1,077 | 1,077 | 1,070 | 1,070 | 9,000 | 1,070 |
| 2017-03-22 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2017-03-21 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2017-03-17 | 1,100 | 1,100 | 1,075 | 1,075 | 11,000 | 1,075 |
| 2017-03-16 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 1,117 |
| 2017-03-15 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2017-03-13 | 1,072 | 1,118 | 1,072 | 1,118 | 4,000 | 1,118 |
| 2017-03-10 | 1,070 | 1,070 | 1,061 | 1,070 | 5,000 | 1,070 |
| 2017-03-09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2017-03-08 | 1,059 | 1,060 | 1,051 | 1,060 | 8,000 | 1,060 |
| 2017-03-07 | 1,050 | 1,055 | 1,050 | 1,055 | 21,000 | 1,055 |
| 2017-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2017-03-03 | 1,052 | 1,052 | 1,050 | 1,050 | 15,000 | 1,050 |
| 2017-03-02 | 1,049 | 1,054 | 1,049 | 1,050 | 8,000 | 1,050 |
| 2017-03-01 | 1,049 | 1,049 | 1,049 | 1,049 | 10,000 | 1,049 |
| 2017-02-28 | 1,050 | 1,054 | 1,049 | 1,049 | 8,000 | 1,049 |
| 2017-02-27 | 1,050 | 1,050 | 1,049 | 1,049 | 7,000 | 1,049 |
| 2017-02-24 | 1,059 | 1,059 | 1,059 | 1,059 | 5,000 | 1,059 |
| 2017-02-23 | 1,044 | 1,060 | 1,044 | 1,059 | 15,000 | 1,059 |
| 2017-02-22 | 1,040 | 1,045 | 1,040 | 1,044 | 6,000 | 1,044 |
| 2017-02-21 | 1,045 | 1,045 | 1,045 | 1,045 | 5,000 | 1,045 |
| 2017-02-20 | 1,034 | 1,040 | 1,022 | 1,022 | 19,000 | 1,022 |
| 2017-02-17 | 1,031 | 1,050 | 1,031 | 1,032 | 7,000 | 1,032 |
| 2017-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2017-02-15 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 | 1,029 |
| 2017-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2017-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2017-02-10 | 1,022 | 1,030 | 1,022 | 1,026 | 15,000 | 1,026 |
| 2017-02-09 | 1,021 | 1,021 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2017-02-08 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2017-02-07 | 1,028 | 1,028 | 1,026 | 1,026 | 3,000 | 1,026 |
| 2017-02-06 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2017-02-02 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2017-02-01 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2017-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2017-01-30 | 1,016 | 1,016 | 1,016 | 1,016 | 7,000 | 1,016 |
| 2017-01-27 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2017-01-26 | 1,020 | 1,024 | 1,020 | 1,024 | 6,000 | 1,024 |
| 2017-01-24 | 1,017 | 1,017 | 1,017 | 1,017 | 2,000 | 1,017 |
| 2017-01-23 | 1,030 | 1,030 | 1,000 | 1,029 | 20,000 | 1,029 |
| 2017-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2017-01-19 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2017-01-18 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2017-01-16 | 1,031 | 1,032 | 1,031 | 1,031 | 3,000 | 1,031 |
| 2017-01-13 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 | 1,035 |
| 2017-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2017-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2017-01-10 | 1,018 | 1,055 | 1,018 | 1,055 | 14,000 | 1,055 |
| 2017-01-06 | 1,011 | 1,012 | 1,011 | 1,012 | 4,000 | 1,012 |
| 2017-01-05 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 | 1,011 |
| 2017-01-04 | 1,011 | 1,011 | 1,011 | 1,011 | 3,000 | 1,011 |
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
