9357 名港海運(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 670 | 670 | 670 | 670 | 1,000 | 480.95 |
| 1985-12-25 | 664 | 670 | 664 | 670 | 10,997 | 480.95 |
| 1985-12-23 | 670 | 670 | 670 | 670 | 2,999 | 480.95 |
| 1985-12-20 | 670 | 670 | 670 | 670 | 1,000 | 480.95 |
| 1985-12-17 | 670 | 670 | 670 | 670 | 4,999 | 480.95 |
| 1985-12-16 | 670 | 670 | 670 | 670 | 9,997 | 480.95 |
| 1985-12-13 | 670 | 670 | 670 | 670 | 4,999 | 480.95 |
| 1985-12-12 | 670 | 670 | 670 | 670 | 1,000 | 480.95 |
| 1985-12-10 | 672 | 672 | 670 | 670 | 4,999 | 480.95 |
| 1985-12-09 | 680 | 680 | 675 | 675 | 3,999 | 484.54 |
| 1985-12-07 | 675 | 680 | 675 | 680 | 1,999 | 488.13 |
| 1985-11-29 | 619 | 619 | 619 | 619 | 1,000 | 444.34 |
| 1985-11-28 | 614 | 614 | 614 | 614 | 1,000 | 440.75 |
| 1985-11-27 | 610 | 614 | 610 | 614 | 4,999 | 440.75 |
| 1985-11-25 | 610 | 614 | 610 | 614 | 5,998 | 440.75 |
| 1985-11-22 | 617 | 617 | 610 | 615 | 6,998 | 441.47 |
| 1985-11-14 | 615 | 615 | 615 | 615 | 1,000 | 441.47 |
| 1985-11-13 | 615 | 615 | 615 | 615 | 1,000 | 441.47 |
| 1985-11-12 | 615 | 615 | 585 | 585 | 3,999 | 419.94 |
| 1985-11-08 | 638 | 650 | 638 | 650 | 2,999 | 466.60 |
| 1985-11-07 | 619 | 628 | 619 | 628 | 1,999 | 450.80 |
| 1985-11-05 | 620 | 620 | 620 | 620 | 4,999 | 445.06 |
| 1985-10-30 | 630 | 630 | 630 | 630 | 8,998 | 452.24 |
| 1985-10-26 | 665 | 665 | 650 | 650 | 7,998 | 466.60 |
| 1985-10-23 | 665 | 665 | 665 | 665 | 1,000 | 477.36 |
| 1985-10-22 | 675 | 675 | 675 | 675 | 1,000 | 484.54 |
| 1985-10-21 | 650 | 650 | 650 | 650 | 1,000 | 466.60 |
| 1985-10-17 | 650 | 650 | 650 | 650 | 1,000 | 466.60 |
| 1985-10-16 | 650 | 650 | 650 | 650 | 13,996 | 466.60 |
| 1985-10-15 | 650 | 650 | 650 | 650 | 1,000 | 466.60 |
| 1985-10-11 | 650 | 650 | 650 | 650 | 1,999 | 466.60 |
| 1985-10-08 | 650 | 650 | 650 | 650 | 1,000 | 466.60 |
| 1985-10-05 | 650 | 650 | 650 | 650 | 1,000 | 466.60 |
| 1985-10-04 | 650 | 650 | 650 | 650 | 8,998 | 466.60 |
| 1985-10-03 | 650 | 650 | 650 | 650 | 3,999 | 466.60 |
| 1985-10-02 | 650 | 650 | 650 | 650 | 1,999 | 466.60 |
| 1985-10-01 | 650 | 650 | 650 | 650 | 3,999 | 466.60 |
| 1985-09-30 | 650 | 650 | 650 | 650 | 1,999 | 466.60 |
| 1985-09-27 | 650 | 650 | 650 | 650 | 1,000 | 466.60 |
| 1985-09-26 | 647 | 650 | 647 | 650 | 1,999 | 466.60 |
| 1985-09-25 | 633 | 637 | 633 | 637 | 9,997 | 457.26 |
| 1985-09-21 | 633 | 633 | 633 | 633 | 1,999 | 454.39 |
| 1985-09-20 | 633 | 633 | 633 | 633 | 1,999 | 454.39 |
| 1985-09-18 | 630 | 631 | 630 | 631 | 5,998 | 452.96 |
| 1985-09-12 | 631 | 631 | 631 | 631 | 3,999 | 452.96 |
| 1985-09-11 | 630 | 630 | 630 | 630 | 1,000 | 452.24 |
| 1985-09-10 | 630 | 630 | 630 | 630 | 7,998 | 452.24 |
| 1985-09-09 | 630 | 630 | 630 | 630 | 12,996 | 452.24 |
| 1985-09-07 | 630 | 630 | 630 | 630 | 1,000 | 452.24 |
| 1985-09-06 | 630 | 630 | 630 | 630 | 1,999 | 452.24 |
| 1985-09-05 | 630 | 630 | 630 | 630 | 4,999 | 452.24 |
| 1985-09-04 | 620 | 630 | 620 | 630 | 2,999 | 452.24 |
| 1985-09-02 | 610 | 610 | 610 | 610 | 19,995 | 437.88 |
| 1985-08-30 | 610 | 610 | 610 | 610 | 1,999 | 437.88 |
| 1985-08-29 | 616 | 616 | 616 | 616 | 1,000 | 442.19 |
| 1985-08-27 | 610 | 610 | 610 | 610 | 1,999 | 437.88 |
| 1985-08-26 | 600 | 605 | 600 | 605 | 4,999 | 434.29 |
| 1985-08-24 | 602 | 602 | 600 | 600 | 8,998 | 430.70 |
| 1985-08-23 | 605 | 610 | 600 | 602 | 5,998 | 432.14 |
| 1985-08-22 | 600 | 600 | 600 | 600 | 1,999 | 430.70 |
| 1985-08-21 | 615 | 615 | 615 | 615 | 1,000 | 441.47 |
| 1985-08-19 | 630 | 630 | 620 | 620 | 2,999 | 445.06 |
| 1985-08-16 | 630 | 630 | 630 | 630 | 1,000 | 452.24 |
| 1985-08-15 | 625 | 630 | 625 | 630 | 5,998 | 452.24 |
| 1985-08-13 | 645 | 645 | 645 | 645 | 4,999 | 463.01 |
| 1985-08-07 | 640 | 643 | 640 | 643 | 1,999 | 461.57 |
| 1985-08-02 | 656 | 656 | 656 | 656 | 1,000 | 470.90 |
| 1985-08-01 | 654 | 654 | 654 | 654 | 1,000 | 469.47 |
| 1985-07-29 | 665 | 665 | 665 | 665 | 1,999 | 477.36 |
| 1985-07-27 | 665 | 665 | 665 | 665 | 1,000 | 477.36 |
| 1985-07-26 | 655 | 655 | 655 | 655 | 1,000 | 470.19 |
| 1985-07-25 | 655 | 660 | 655 | 655 | 3,999 | 470.19 |
| 1985-07-24 | 670 | 670 | 670 | 670 | 1,000 | 480.95 |
| 1985-07-23 | 685 | 685 | 674 | 675 | 10,997 | 484.54 |
| 1985-07-22 | 699 | 699 | 689 | 689 | 2,999 | 494.59 |
| 1985-07-19 | 690 | 710 | 690 | 710 | 7,998 | 509.67 |
| 1985-07-18 | 690 | 690 | 680 | 680 | 2,999 | 488.13 |
| 1985-07-15 | 719 | 719 | 690 | 690 | 5,998 | 495.31 |
| 1985-07-12 | 699 | 720 | 699 | 720 | 32,991 | 516.85 |
| 1985-07-11 | 690 | 705 | 690 | 700 | 30,992 | 502.49 |
| 1985-07-10 | 683 | 683 | 683 | 683 | 4,999 | 490.29 |
| 1985-07-09 | 680 | 680 | 680 | 680 | 10,997 | 488.13 |
| 1985-07-08 | 670 | 670 | 670 | 670 | 5,998 | 480.95 |
| 1985-07-06 | 680 | 680 | 670 | 670 | 1,999 | 480.95 |
| 1985-07-05 | 679 | 680 | 679 | 680 | 7,998 | 488.13 |
| 1985-07-04 | 671 | 680 | 670 | 680 | 6,998 | 488.13 |
| 1985-07-03 | 671 | 671 | 666 | 666 | 9,997 | 478.08 |
| 1985-07-02 | 685 | 705 | 680 | 680 | 55,985 | 488.13 |
| 1985-07-01 | 655 | 670 | 655 | 670 | 18,995 | 480.95 |
| 1985-06-29 | 640 | 640 | 635 | 640 | 8,998 | 459.42 |
| 1985-06-28 | 627 | 634 | 627 | 634 | 52,986 | 455.11 |
| 1985-06-27 | 601 | 621 | 601 | 621 | 20,994 | 445.78 |
| 1985-06-26 | 600 | 600 | 600 | 600 | 2,999 | 430.70 |
| 1985-06-25 | 602 | 602 | 596 | 600 | 23,993 | 430.70 |
| 1985-06-24 | 610 | 610 | 610 | 610 | 3,999 | 437.88 |
| 1985-06-20 | 617 | 617 | 615 | 615 | 3,999 | 441.47 |
| 1985-06-19 | 619 | 619 | 619 | 619 | 1,000 | 444.34 |
| 1985-06-18 | 600 | 612 | 600 | 612 | 8,998 | 439.32 |
| 1985-06-17 | 601 | 601 | 600 | 600 | 11,997 | 430.70 |
| 1985-06-15 | 600 | 600 | 600 | 600 | 1,999 | 430.70 |
| 1985-06-13 | 599 | 600 | 599 | 600 | 6,998 | 430.70 |
| 1985-06-07 | 601 | 601 | 601 | 601 | 7,998 | 431.42 |
| 1985-06-06 | 599 | 600 | 599 | 600 | 1,999 | 430.70 |
| 1985-06-04 | 580 | 600 | 580 | 600 | 12,996 | 430.70 |
| 1985-06-03 | 590 | 600 | 590 | 600 | 4,999 | 430.70 |
| 1985-06-01 | 599 | 600 | 599 | 600 | 2,999 | 430.70 |
| 1985-05-31 | 599 | 600 | 599 | 600 | 2,999 | 430.70 |
| 1985-05-29 | 600 | 600 | 600 | 600 | 1,000 | 430.70 |
| 1985-05-28 | 600 | 600 | 600 | 600 | 3,999 | 430.70 |
| 1985-05-27 | 598 | 600 | 598 | 600 | 10,997 | 430.70 |
| 1985-05-25 | 599 | 600 | 599 | 600 | 5,998 | 430.70 |
| 1985-05-24 | 590 | 600 | 590 | 600 | 24,993 | 430.70 |
| 1985-05-23 | 593 | 600 | 590 | 600 | 28,992 | 430.70 |
| 1985-05-22 | 595 | 600 | 595 | 600 | 9,997 | 430.70 |
| 1985-05-21 | 600 | 600 | 600 | 600 | 1,000 | 430.70 |
| 1985-05-17 | 598 | 600 | 598 | 600 | 2,999 | 430.70 |
| 1985-05-16 | 598 | 600 | 598 | 600 | 2,999 | 430.70 |
| 1985-05-15 | 598 | 600 | 598 | 600 | 4,999 | 430.70 |
| 1985-05-13 | 595 | 600 | 595 | 600 | 1,999 | 430.70 |
| 1985-05-10 | 595 | 600 | 595 | 600 | 3,999 | 430.70 |
| 1985-05-02 | 579 | 600 | 579 | 600 | 1,999 | 430.70 |
| 1985-05-01 | 580 | 580 | 580 | 580 | 1,000 | 416.35 |
| 1985-04-25 | 595 | 595 | 595 | 595 | 1,000 | 427.12 |
| 1985-04-24 | 598 | 600 | 598 | 600 | 3,999 | 430.70 |
| 1985-04-19 | 600 | 600 | 600 | 600 | 1,999 | 430.70 |
| 1985-04-11 | 619 | 619 | 619 | 619 | 1,000 | 444.34 |
| 1985-04-06 | 623 | 623 | 623 | 623 | 1,000 | 447.22 |
| 1985-04-05 | 635 | 635 | 630 | 635 | 2,999 | 455.83 |
| 1985-04-04 | 640 | 640 | 640 | 640 | 5,998 | 459.42 |
| 1985-04-03 | 614 | 640 | 614 | 640 | 7,998 | 459.42 |
| 1985-04-01 | 600 | 605 | 600 | 605 | 6,998 | 434.29 |
| 1985-03-30 | 595 | 595 | 595 | 595 | 10,997 | 427.12 |
| 1985-03-29 | 597 | 597 | 595 | 595 | 5,998 | 427.12 |
| 1985-03-28 | 575 | 575 | 575 | 575 | 1,000 | 412.76 |
| 1985-03-27 | 570 | 570 | 570 | 570 | 5,998 | 409.17 |
| 1985-03-26 | 582 | 582 | 580 | 580 | 3,999 | 416.35 |
| 1985-03-25 | 581 | 581 | 581 | 581 | 2,999 | 417.07 |
| 1985-03-23 | 586 | 591 | 586 | 590 | 3,999 | 423.53 |
| 1985-03-22 | 580 | 580 | 570 | 580 | 11,997 | 416.35 |
| 1985-03-20 | 580 | 580 | 570 | 570 | 10,997 | 409.17 |
| 1985-03-19 | 560 | 560 | 560 | 560 | 1,000 | 401.99 |
| 1985-03-16 | 555 | 555 | 555 | 555 | 1,000 | 398.40 |
| 1985-03-15 | 550 | 550 | 550 | 550 | 2,999 | 394.81 |
| 1985-03-14 | 545 | 545 | 545 | 545 | 1,000 | 391.22 |
| 1985-03-12 | 535 | 535 | 535 | 535 | 4,999 | 384.05 |
| 1985-03-11 | 535 | 535 | 535 | 535 | 17,995 | 384.05 |
| 1985-03-08 | 530 | 535 | 530 | 535 | 5,998 | 384.05 |
| 1985-03-07 | 540 | 540 | 535 | 535 | 6,998 | 384.05 |
| 1985-03-06 | 530 | 530 | 530 | 530 | 29,992 | 380.46 |
| 1985-03-02 | 540 | 540 | 540 | 540 | 2,999 | 387.63 |
| 1985-03-01 | 530 | 530 | 530 | 530 | 1,999 | 380.46 |
| 1985-02-27 | 550 | 550 | 535 | 535 | 6,998 | 384.05 |
| 1985-02-25 | 535 | 535 | 535 | 535 | 4,999 | 384.05 |
| 1985-02-22 | 550 | 550 | 550 | 550 | 1,000 | 394.81 |
| 1985-02-21 | 520 | 536 | 520 | 536 | 1,999 | 384.76 |
| 1985-02-20 | 520 | 520 | 520 | 520 | 1,999 | 373.28 |
| 1985-02-18 | 530 | 530 | 530 | 530 | 1,000 | 380.46 |
| 1985-02-12 | 535 | 535 | 535 | 535 | 3,999 | 384.05 |
| 1985-02-08 | 540 | 540 | 540 | 540 | 1,000 | 387.63 |
| 1985-02-07 | 540 | 540 | 540 | 540 | 3,999 | 387.63 |
| 1985-02-05 | 540 | 540 | 540 | 540 | 1,999 | 387.63 |
| 1985-02-01 | 540 | 540 | 540 | 540 | 1,999 | 387.63 |
| 1985-01-25 | 540 | 540 | 540 | 540 | 3,999 | 387.63 |
| 1985-01-24 | 545 | 545 | 545 | 545 | 5,998 | 391.22 |
| 1985-01-19 | 545 | 545 | 545 | 545 | 1,999 | 391.22 |
| 1985-01-18 | 550 | 555 | 550 | 555 | 3,999 | 398.40 |
| 1985-01-17 | 545 | 545 | 545 | 545 | 1,000 | 391.22 |
| 1985-01-11 | 550 | 550 | 545 | 545 | 1,999 | 391.22 |
| 1985-01-09 | 555 | 555 | 555 | 555 | 1,000 | 398.40 |
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
