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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30