9357 名港海運(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 740 | 740 | 740 | 740 | 1,000 | 630.83 |
| 1987-12-24 | 760 | 760 | 760 | 760 | 1,000 | 647.88 |
| 1987-12-23 | 750 | 750 | 745 | 745 | 2,000 | 635.09 |
| 1987-12-21 | 736 | 736 | 736 | 736 | 4,000 | 627.42 |
| 1987-12-17 | 735 | 735 | 735 | 735 | 3,000 | 626.57 |
| 1987-12-16 | 730 | 730 | 730 | 730 | 2,000 | 622.30 |
| 1987-12-11 | 730 | 730 | 730 | 730 | 3,000 | 622.30 |
| 1987-12-01 | 730 | 730 | 730 | 730 | 2,000 | 622.30 |
| 1987-11-27 | 730 | 730 | 730 | 730 | 1,000 | 622.30 |
| 1987-11-25 | 735 | 735 | 735 | 735 | 4,000 | 626.57 |
| 1987-11-24 | 725 | 725 | 725 | 725 | 1,000 | 618.04 |
| 1987-11-16 | 740 | 740 | 740 | 740 | 1,000 | 630.83 |
| 1987-11-11 | 745 | 745 | 745 | 745 | 10,000 | 635.09 |
| 1987-11-10 | 745 | 750 | 745 | 750 | 4,000 | 639.35 |
| 1987-11-09 | 750 | 750 | 750 | 750 | 1,000 | 639.35 |
| 1987-11-06 | 740 | 745 | 740 | 745 | 4,000 | 635.09 |
| 1987-11-04 | 745 | 745 | 745 | 745 | 2,000 | 635.09 |
| 1987-11-02 | 750 | 750 | 750 | 750 | 1,000 | 639.35 |
| 1987-10-30 | 750 | 750 | 750 | 750 | 2,000 | 639.35 |
| 1987-10-29 | 740 | 740 | 740 | 740 | 10,000 | 630.83 |
| 1987-10-28 | 740 | 750 | 740 | 750 | 2,000 | 639.35 |
| 1987-10-27 | 740 | 740 | 740 | 740 | 3,000 | 630.83 |
| 1987-10-26 | 756 | 756 | 756 | 756 | 4,000 | 644.47 |
| 1987-10-23 | 755 | 755 | 755 | 755 | 1,000 | 643.62 |
| 1987-10-22 | 760 | 760 | 760 | 760 | 1,000 | 647.88 |
| 1987-10-21 | 740 | 740 | 740 | 740 | 5,000 | 630.83 |
| 1987-10-20 | 756 | 756 | 754 | 754 | 2,000 | 642.76 |
| 1987-10-19 | 754 | 754 | 754 | 754 | 1,000 | 642.76 |
| 1987-10-16 | 759 | 759 | 759 | 759 | 1,000 | 647.03 |
| 1987-10-15 | 760 | 760 | 760 | 760 | 2,000 | 647.88 |
| 1987-10-14 | 760 | 760 | 760 | 760 | 3,000 | 647.88 |
| 1987-10-13 | 760 | 760 | 760 | 760 | 1,000 | 647.88 |
| 1987-10-12 | 760 | 760 | 760 | 760 | 5,000 | 647.88 |
| 1987-10-09 | 760 | 760 | 760 | 760 | 1,000 | 647.88 |
| 1987-10-07 | 760 | 760 | 760 | 760 | 2,000 | 647.88 |
| 1987-10-06 | 750 | 770 | 750 | 770 | 3,000 | 656.40 |
| 1987-10-05 | 750 | 750 | 750 | 750 | 1,000 | 639.35 |
| 1987-09-30 | 745 | 745 | 741 | 741 | 4,000 | 631.68 |
| 1987-09-29 | 741 | 741 | 740 | 740 | 4,000 | 630.83 |
| 1987-09-25 | 750 | 750 | 750 | 750 | 11,001 | 639.35 |
| 1987-09-24 | 750 | 750 | 750 | 750 | 1,000 | 639.35 |
| 1987-09-22 | 770 | 770 | 770 | 770 | 2,000 | 656.40 |
| 1987-09-17 | 760 | 760 | 760 | 760 | 1,000 | 647.88 |
| 1987-09-16 | 760 | 760 | 760 | 760 | 2,000 | 647.88 |
| 1987-09-14 | 760 | 770 | 760 | 770 | 5,000 | 656.40 |
| 1987-09-10 | 761 | 770 | 761 | 770 | 2,000 | 656.40 |
| 1987-09-09 | 760 | 760 | 760 | 760 | 5,000 | 647.88 |
| 1987-09-07 | 770 | 770 | 770 | 770 | 4,000 | 656.40 |
| 1987-09-05 | 770 | 770 | 770 | 770 | 2,000 | 656.40 |
| 1987-09-04 | 780 | 780 | 780 | 780 | 6,000 | 664.93 |
| 1987-09-03 | 781 | 781 | 780 | 780 | 5,000 | 664.93 |
| 1987-09-02 | 775 | 780 | 775 | 780 | 4,000 | 664.93 |
| 1987-08-31 | 765 | 765 | 765 | 765 | 3,000 | 652.14 |
| 1987-08-29 | 760 | 760 | 760 | 760 | 4,000 | 647.88 |
| 1987-08-28 | 750 | 760 | 750 | 760 | 2,000 | 647.88 |
| 1987-08-26 | 770 | 770 | 760 | 760 | 2,000 | 647.88 |
| 1987-08-25 | 770 | 770 | 760 | 760 | 4,000 | 647.88 |
| 1987-08-24 | 770 | 770 | 760 | 760 | 2,000 | 647.88 |
| 1987-08-22 | 760 | 760 | 760 | 760 | 2,000 | 647.88 |
| 1987-08-21 | 740 | 760 | 740 | 760 | 3,000 | 647.88 |
| 1987-08-20 | 735 | 735 | 735 | 735 | 1,000 | 626.57 |
| 1987-08-17 | 760 | 760 | 760 | 760 | 2,000 | 647.88 |
| 1987-08-14 | 760 | 760 | 760 | 760 | 3,000 | 647.88 |
| 1987-08-06 | 700 | 700 | 700 | 700 | 5,000 | 596.73 |
| 1987-08-05 | 695 | 695 | 695 | 695 | 1,000 | 592.47 |
| 1987-08-04 | 700 | 700 | 700 | 700 | 11,001 | 596.73 |
| 1987-08-03 | 700 | 700 | 700 | 700 | 8,000 | 596.73 |
| 1987-07-27 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-07-25 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-07-21 | 680 | 700 | 680 | 700 | 2,000 | 596.73 |
| 1987-07-20 | 690 | 690 | 690 | 690 | 3,000 | 588.21 |
| 1987-07-17 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-07-09 | 690 | 700 | 690 | 700 | 2,000 | 596.73 |
| 1987-07-07 | 700 | 700 | 700 | 700 | 8,000 | 596.73 |
| 1987-07-06 | 701 | 701 | 700 | 700 | 15,001 | 596.73 |
| 1987-07-04 | 700 | 700 | 700 | 700 | 13,001 | 596.73 |
| 1987-07-03 | 725 | 725 | 725 | 725 | 1,000 | 618.04 |
| 1987-06-29 | 749 | 749 | 749 | 749 | 2,000 | 638.50 |
| 1987-06-27 | 749 | 749 | 749 | 749 | 1,000 | 638.50 |
| 1987-06-24 | 760 | 760 | 755 | 755 | 2,000 | 643.62 |
| 1987-06-22 | 760 | 760 | 760 | 760 | 1,000 | 647.88 |
| 1987-06-18 | 750 | 755 | 750 | 755 | 2,000 | 643.62 |
| 1987-06-17 | 749 | 749 | 749 | 749 | 5,000 | 638.50 |
| 1987-06-16 | 730 | 734 | 730 | 734 | 8,000 | 625.71 |
| 1987-06-15 | 735 | 735 | 721 | 726 | 14,001 | 618.89 |
| 1987-06-12 | 726 | 727 | 725 | 725 | 6,000 | 618.04 |
| 1987-06-11 | 725 | 725 | 720 | 721 | 9,000 | 614.63 |
| 1987-06-10 | 701 | 715 | 701 | 715 | 5,000 | 609.52 |
| 1987-06-09 | 700 | 700 | 700 | 700 | 2,000 | 596.73 |
| 1987-06-08 | 700 | 700 | 700 | 700 | 8,000 | 596.73 |
| 1987-06-04 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-06-03 | 695 | 700 | 695 | 700 | 2,000 | 596.73 |
| 1987-06-02 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-06-01 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-05-28 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-05-26 | 700 | 700 | 695 | 700 | 5,000 | 596.73 |
| 1987-05-25 | 695 | 700 | 695 | 700 | 9,000 | 596.73 |
| 1987-05-22 | 700 | 700 | 700 | 700 | 2,000 | 596.73 |
| 1987-05-20 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-05-13 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-05-08 | 700 | 700 | 700 | 700 | 2,000 | 596.73 |
| 1987-05-07 | 700 | 700 | 700 | 700 | 1,000 | 596.73 |
| 1987-05-01 | 700 | 700 | 700 | 700 | 3,000 | 596.73 |
| 1987-04-30 | 700 | 700 | 700 | 700 | 2,000 | 596.73 |
| 1987-04-24 | 715 | 715 | 715 | 715 | 10,000 | 609.52 |
| 1987-04-22 | 715 | 715 | 715 | 715 | 5,000 | 609.52 |
| 1987-04-13 | 715 | 715 | 715 | 715 | 5,000 | 609.52 |
| 1987-04-08 | 700 | 725 | 700 | 725 | 6,000 | 618.04 |
| 1987-04-07 | 725 | 725 | 725 | 725 | 3,000 | 618.04 |
| 1987-04-06 | 730 | 730 | 730 | 730 | 2,000 | 622.30 |
| 1987-04-02 | 730 | 730 | 730 | 730 | 2,000 | 622.30 |
| 1987-03-27 | 730 | 730 | 730 | 730 | 1,000 | 622.30 |
| 1987-03-26 | 765 | 770 | 765 | 770 | 4,000 | 625.15 |
| 1987-03-25 | 769 | 770 | 769 | 770 | 7,000 | 625.15 |
| 1987-03-23 | 770 | 770 | 770 | 770 | 1,000 | 625.15 |
| 1987-03-20 | 770 | 775 | 770 | 775 | 2,000 | 629.21 |
| 1987-03-19 | 770 | 775 | 770 | 775 | 3,000 | 629.21 |
| 1987-03-13 | 773 | 775 | 773 | 775 | 4,000 | 629.21 |
| 1987-03-12 | 773 | 773 | 773 | 773 | 4,000 | 627.58 |
| 1987-03-02 | 770 | 777 | 770 | 777 | 2,000 | 630.83 |
| 1987-02-28 | 776 | 776 | 776 | 776 | 1,000 | 630.02 |
| 1987-02-27 | 770 | 777 | 770 | 777 | 4,000 | 630.83 |
| 1987-02-26 | 772 | 772 | 772 | 772 | 1,000 | 626.77 |
| 1987-02-25 | 776 | 777 | 776 | 777 | 3,000 | 630.83 |
| 1987-02-17 | 778 | 778 | 778 | 778 | 1,000 | 631.64 |
| 1987-02-16 | 775 | 779 | 775 | 779 | 2,000 | 632.45 |
| 1987-02-13 | 773 | 780 | 773 | 780 | 5,000 | 633.26 |
| 1987-02-10 | 778 | 778 | 778 | 778 | 10,000 | 631.64 |
| 1987-02-09 | 780 | 780 | 780 | 780 | 8,000 | 633.26 |
| 1987-02-02 | 776 | 781 | 776 | 781 | 2,000 | 634.08 |
| 1987-01-30 | 781 | 781 | 781 | 781 | 1,000 | 634.08 |
| 1987-01-28 | 775 | 781 | 775 | 781 | 2,000 | 634.08 |
| 1987-01-24 | 779 | 780 | 779 | 780 | 3,000 | 633.26 |
| 1987-01-13 | 774 | 780 | 774 | 780 | 3,000 | 633.26 |
| 1987-01-12 | 775 | 779 | 775 | 779 | 2,000 | 632.45 |
| 1987-01-07 | 774 | 779 | 774 | 779 | 2,000 | 632.45 |
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
