9357 名港海運(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,505 | 1,505 | 1,415 | 1,427 | 5,400 | 1,427 |
| 2025-04-03 | 1,544 | 1,544 | 1,515 | 1,515 | 1,200 | 1,515 |
| 2025-04-02 | - | - | - | 1,549 | - | 1,549 |
| 2025-04-01 | 1,549 | 1,549 | 1,549 | 1,549 | 300 | 1,549 |
| 2025-03-31 | 1,552 | 1,580 | 1,535 | 1,580 | 7,100 | 1,580 |
| 2025-03-28 | 1,550 | 1,592 | 1,550 | 1,592 | 3,100 | 1,592 |
| 2025-03-27 | 1,578 | 1,600 | 1,560 | 1,600 | 7,400 | 1,600 |
| 2025-03-26 | 1,577 | 1,580 | 1,560 | 1,578 | 5,300 | 1,578 |
| 2025-03-25 | 1,580 | 1,589 | 1,560 | 1,577 | 6,600 | 1,577 |
| 2025-03-24 | 1,542 | 1,585 | 1,533 | 1,580 | 9,900 | 1,580 |
| 2025-03-21 | 1,530 | 1,548 | 1,520 | 1,542 | 9,700 | 1,542 |
| 2025-03-19 | 1,525 | 1,533 | 1,516 | 1,533 | 4,700 | 1,533 |
| 2025-03-18 | 1,521 | 1,535 | 1,517 | 1,528 | 5,900 | 1,528 |
| 2025-03-17 | 1,522 | 1,522 | 1,514 | 1,521 | 3,400 | 1,521 |
| 2025-03-14 | 1,528 | 1,528 | 1,507 | 1,522 | 5,600 | 1,522 |
| 2025-03-13 | 1,505 | 1,534 | 1,505 | 1,524 | 4,900 | 1,524 |
| 2025-03-12 | 1,500 | 1,506 | 1,492 | 1,505 | 5,600 | 1,505 |
| 2025-03-11 | 1,487 | 1,508 | 1,486 | 1,490 | 1,100 | 1,490 |
| 2025-03-10 | 1,513 | 1,521 | 1,460 | 1,496 | 12,300 | 1,496 |
| 2025-03-07 | 1,530 | 1,550 | 1,482 | 1,506 | 25,800 | 1,506 |
| 2025-03-06 | 1,570 | 1,570 | 1,560 | 1,566 | 400 | 1,566 |
| 2025-03-05 | 1,580 | 1,583 | 1,567 | 1,567 | 800 | 1,567 |
| 2025-03-04 | 1,560 | 1,592 | 1,553 | 1,553 | 700 | 1,553 |
| 2025-03-03 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2025-02-28 | 1,571 | 1,571 | 1,540 | 1,560 | 4,800 | 1,560 |
| 2025-02-27 | 1,598 | 1,598 | 1,564 | 1,570 | 1,800 | 1,570 |
| 2025-02-26 | 1,598 | 1,598 | 1,553 | 1,558 | 3,400 | 1,558 |
| 2025-02-25 | 1,594 | 1,598 | 1,594 | 1,598 | 3,400 | 1,598 |
| 2025-02-21 | 1,602 | 1,602 | 1,583 | 1,594 | 4,600 | 1,594 |
| 2025-02-20 | 1,612 | 1,613 | 1,589 | 1,604 | 5,300 | 1,604 |
| 2025-02-19 | 1,615 | 1,615 | 1,607 | 1,610 | 900 | 1,610 |
| 2025-02-18 | 1,604 | 1,604 | 1,604 | 1,604 | 200 | 1,604 |
| 2025-02-17 | 1,610 | 1,610 | 1,572 | 1,600 | 1,800 | 1,600 |
| 2025-02-14 | - | - | - | 1,605 | - | 1,605 |
| 2025-02-13 | 1,620 | 1,623 | 1,600 | 1,605 | 5,900 | 1,605 |
| 2025-02-12 | 1,629 | 1,630 | 1,616 | 1,629 | 1,700 | 1,629 |
| 2025-02-10 | 1,595 | 1,629 | 1,592 | 1,629 | 5,900 | 1,629 |
| 2025-02-07 | 1,591 | 1,597 | 1,571 | 1,597 | 3,000 | 1,597 |
| 2025-02-06 | 1,576 | 1,580 | 1,570 | 1,580 | 1,800 | 1,580 |
| 2025-02-05 | 1,570 | 1,576 | 1,554 | 1,576 | 5,100 | 1,576 |
| 2025-02-04 | 1,576 | 1,584 | 1,568 | 1,579 | 2,200 | 1,579 |
| 2025-02-03 | 1,570 | 1,579 | 1,562 | 1,576 | 2,300 | 1,576 |
| 2025-01-31 | 1,570 | 1,570 | 1,552 | 1,569 | 1,600 | 1,569 |
| 2025-01-30 | 1,560 | 1,570 | 1,559 | 1,570 | 2,800 | 1,570 |
| 2025-01-29 | 1,570 | 1,570 | 1,551 | 1,570 | 3,900 | 1,570 |
| 2025-01-28 | 1,581 | 1,581 | 1,561 | 1,572 | 3,800 | 1,572 |
| 2025-01-27 | 1,570 | 1,578 | 1,535 | 1,578 | 4,300 | 1,578 |
| 2025-01-24 | 1,540 | 1,570 | 1,540 | 1,570 | 5,000 | 1,570 |
| 2025-01-23 | 1,538 | 1,540 | 1,515 | 1,540 | 4,600 | 1,540 |
| 2025-01-22 | 1,535 | 1,538 | 1,504 | 1,538 | 5,800 | 1,538 |
| 2025-01-21 | 1,538 | 1,538 | 1,523 | 1,535 | 1,300 | 1,535 |
| 2025-01-20 | 1,525 | 1,540 | 1,510 | 1,530 | 3,600 | 1,530 |
| 2025-01-17 | 1,549 | 1,549 | 1,526 | 1,526 | 2,100 | 1,526 |
| 2025-01-16 | 1,560 | 1,569 | 1,524 | 1,549 | 23,900 | 1,549 |
| 2025-01-15 | 1,555 | 1,569 | 1,532 | 1,550 | 5,200 | 1,550 |
| 2025-01-14 | 1,572 | 1,572 | 1,534 | 1,555 | 2,500 | 1,555 |
| 2025-01-10 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2025-01-09 | 1,563 | 1,564 | 1,563 | 1,564 | 300 | 1,564 |
| 2025-01-08 | 1,564 | 1,570 | 1,562 | 1,570 | 1,200 | 1,570 |
| 2025-01-07 | 1,566 | 1,580 | 1,562 | 1,565 | 2,100 | 1,565 |
| 2025-01-06 | 1,565 | 1,600 | 1,555 | 1,566 | 5,900 | 1,566 |
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