9357 名港海運(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 420 | 420 | 420 | 420 | 14,996 | 301.49 |
| 1983-12-23 | 421 | 421 | 420 | 420 | 6,998 | 301.49 |
| 1983-12-20 | 420 | 420 | 420 | 420 | 1,000 | 301.49 |
| 1983-12-15 | 425 | 425 | 425 | 425 | 1,000 | 305.08 |
| 1983-12-13 | 425 | 425 | 425 | 425 | 1,000 | 305.08 |
| 1983-12-12 | 430 | 430 | 430 | 430 | 1,000 | 308.67 |
| 1983-12-08 | 420 | 425 | 420 | 425 | 1,999 | 305.08 |
| 1983-12-07 | 422 | 422 | 422 | 422 | 1,000 | 302.93 |
| 1983-12-06 | 430 | 430 | 420 | 420 | 4,999 | 301.49 |
| 1983-12-01 | 425 | 425 | 425 | 425 | 1,000 | 305.08 |
| 1983-11-30 | 420 | 420 | 420 | 420 | 1,999 | 301.49 |
| 1983-11-26 | 420 | 420 | 420 | 420 | 1,000 | 301.49 |
| 1983-11-22 | 425 | 425 | 425 | 425 | 2,999 | 305.08 |
| 1983-11-18 | 430 | 430 | 430 | 430 | 1,000 | 308.67 |
| 1983-11-17 | 430 | 430 | 430 | 430 | 2,999 | 308.67 |
| 1983-11-09 | 420 | 420 | 420 | 420 | 1,000 | 301.49 |
| 1983-11-08 | 425 | 425 | 425 | 425 | 1,000 | 305.08 |
| 1983-11-05 | 410 | 410 | 410 | 410 | 3,999 | 294.32 |
| 1983-11-04 | 420 | 420 | 420 | 420 | 1,000 | 301.49 |
| 1983-11-01 | 410 | 410 | 410 | 410 | 1,000 | 294.32 |
| 1983-10-26 | 421 | 422 | 421 | 422 | 2,999 | 302.93 |
| 1983-10-25 | 421 | 421 | 421 | 421 | 1,999 | 302.21 |
| 1983-10-22 | 406 | 411 | 406 | 411 | 2,999 | 295.03 |
| 1983-10-21 | 401 | 401 | 401 | 401 | 1,000 | 287.85 |
| 1983-10-17 | 400 | 400 | 400 | 400 | 4,999 | 287.14 |
| 1983-10-07 | 410 | 411 | 400 | 411 | 9,997 | 295.03 |
| 1983-10-06 | 415 | 415 | 415 | 415 | 1,000 | 297.90 |
| 1983-10-04 | 400 | 400 | 400 | 400 | 1,999 | 287.14 |
| 1983-10-03 | 400 | 400 | 400 | 400 | 1,000 | 287.14 |
| 1983-09-30 | 400 | 400 | 400 | 400 | 1,000 | 287.14 |
| 1983-09-29 | 400 | 400 | 400 | 400 | 1,000 | 287.14 |
| 1983-09-28 | 404 | 404 | 400 | 400 | 9,997 | 287.14 |
| 1983-09-21 | 405 | 405 | 405 | 405 | 1,000 | 290.73 |
| 1983-09-13 | 400 | 402 | 400 | 402 | 4,999 | 288.57 |
| 1983-09-12 | 400 | 400 | 400 | 400 | 4,999 | 287.14 |
| 1983-09-06 | 400 | 400 | 399 | 400 | 9,997 | 287.14 |
| 1983-09-05 | 400 | 400 | 400 | 400 | 1,999 | 287.14 |
| 1983-08-26 | 400 | 400 | 400 | 400 | 1,000 | 287.14 |
| 1983-08-20 | 400 | 400 | 400 | 400 | 1,999 | 287.14 |
| 1983-08-19 | 395 | 400 | 395 | 400 | 4,999 | 287.14 |
| 1983-08-09 | 395 | 395 | 395 | 395 | 1,999 | 283.55 |
| 1983-07-30 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-07-29 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-07-28 | 393 | 393 | 393 | 393 | 1,000 | 282.11 |
| 1983-07-27 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-07-25 | 391 | 395 | 391 | 395 | 1,999 | 283.55 |
| 1983-07-23 | 392 | 392 | 391 | 391 | 1,999 | 280.68 |
| 1983-07-21 | 397 | 397 | 397 | 397 | 27,992 | 284.98 |
| 1983-07-20 | 397 | 397 | 397 | 397 | 1,000 | 284.98 |
| 1983-07-18 | 400 | 400 | 399 | 399 | 1,999 | 286.42 |
| 1983-07-15 | 398 | 398 | 398 | 398 | 14,996 | 285.70 |
| 1983-07-14 | 392 | 398 | 392 | 398 | 5,998 | 285.70 |
| 1983-07-13 | 398 | 398 | 398 | 398 | 1,000 | 285.70 |
| 1983-07-12 | 390 | 390 | 390 | 390 | 39,989 | 279.96 |
| 1983-07-11 | 395 | 395 | 395 | 395 | 9,997 | 283.55 |
| 1983-07-07 | 395 | 395 | 395 | 395 | 4,999 | 283.55 |
| 1983-07-06 | 400 | 400 | 400 | 400 | 3,999 | 287.14 |
| 1983-07-05 | 395 | 395 | 395 | 395 | 10,997 | 283.55 |
| 1983-07-01 | 400 | 400 | 400 | 400 | 1,000 | 287.14 |
| 1983-06-30 | 400 | 400 | 400 | 400 | 1,999 | 287.14 |
| 1983-06-24 | 400 | 400 | 400 | 400 | 3,999 | 287.14 |
| 1983-06-23 | 400 | 400 | 400 | 400 | 1,000 | 287.14 |
| 1983-06-22 | 398 | 398 | 398 | 398 | 1,000 | 285.70 |
| 1983-06-08 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-06-03 | 395 | 395 | 395 | 395 | 2,999 | 283.55 |
| 1983-05-27 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-05-26 | 400 | 400 | 400 | 400 | 1,000 | 287.14 |
| 1983-05-23 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-05-19 | 395 | 395 | 395 | 395 | 1,999 | 283.55 |
| 1983-05-18 | 395 | 395 | 395 | 395 | 1,999 | 283.55 |
| 1983-05-17 | 395 | 395 | 395 | 395 | 1,999 | 283.55 |
| 1983-05-16 | 395 | 395 | 395 | 395 | 2,999 | 283.55 |
| 1983-05-09 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-05-06 | 395 | 395 | 395 | 395 | 9,997 | 283.55 |
| 1983-05-04 | 395 | 395 | 395 | 395 | 1,000 | 283.55 |
| 1983-04-30 | 395 | 395 | 395 | 395 | 1,999 | 283.55 |
| 1983-04-25 | 395 | 395 | 395 | 395 | 5,998 | 283.55 |
| 1983-04-12 | 390 | 395 | 390 | 395 | 2,999 | 283.55 |
| 1983-03-30 | 400 | 400 | 400 | 400 | 19,995 | 287.14 |
| 1983-03-25 | 395 | 400 | 395 | 400 | 6,998 | 287.14 |
| 1983-03-22 | 395 | 395 | 395 | 395 | 4,999 | 283.55 |
| 1983-03-14 | 380 | 400 | 380 | 400 | 1,999 | 287.14 |
| 1983-02-25 | 400 | 400 | 400 | 400 | 5,998 | 287.14 |
| 1983-02-23 | 390 | 390 | 390 | 390 | 1,000 | 279.96 |
| 1983-02-10 | 400 | 400 | 400 | 400 | 5,998 | 287.14 |
| 1983-01-27 | 400 | 400 | 400 | 400 | 1,999 | 287.14 |
| 1983-01-20 | 400 | 400 | 400 | 400 | 2,999 | 287.14 |
| 1983-01-17 | 395 | 400 | 395 | 400 | 2,999 | 287.14 |
| 1983-01-11 | 400 | 400 | 400 | 400 | 4,999 | 287.14 |
| 1983-01-05 | 400 | 400 | 400 | 400 | 1,999 | 287.14 |
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
