9357 名港海運(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 836 | 836 | 835 | 835 | 5,000 | 711.81 |
| 1988-12-27 | 835 | 835 | 835 | 835 | 1,000 | 711.81 |
| 1988-12-26 | 840 | 840 | 840 | 840 | 3,000 | 716.08 |
| 1988-12-24 | 841 | 841 | 841 | 841 | 6,000 | 716.93 |
| 1988-12-23 | 830 | 840 | 830 | 840 | 104,005 | 716.08 |
| 1988-12-22 | 830 | 830 | 830 | 830 | 14,001 | 707.55 |
| 1988-12-21 | 840 | 840 | 830 | 830 | 7,000 | 707.55 |
| 1988-12-20 | 840 | 845 | 840 | 845 | 2,000 | 720.34 |
| 1988-12-19 | 840 | 840 | 840 | 840 | 3,000 | 716.08 |
| 1988-12-15 | 840 | 840 | 840 | 840 | 3,000 | 716.08 |
| 1988-12-14 | 850 | 850 | 850 | 850 | 2,000 | 724.60 |
| 1988-12-13 | 840 | 845 | 840 | 845 | 5,000 | 720.34 |
| 1988-12-09 | 830 | 840 | 830 | 840 | 6,000 | 716.08 |
| 1988-12-08 | 810 | 810 | 810 | 810 | 1,000 | 690.50 |
| 1988-12-07 | 810 | 810 | 810 | 810 | 3,000 | 690.50 |
| 1988-12-06 | 830 | 830 | 815 | 815 | 4,000 | 694.76 |
| 1988-12-03 | 832 | 832 | 832 | 832 | 3,000 | 709.26 |
| 1988-12-02 | 810 | 831 | 810 | 831 | 8,000 | 708.40 |
| 1988-12-01 | 805 | 805 | 801 | 801 | 5,000 | 682.83 |
| 1988-11-30 | 805 | 805 | 805 | 805 | 4,000 | 686.24 |
| 1988-11-29 | 805 | 805 | 805 | 805 | 1,000 | 686.24 |
| 1988-11-28 | 805 | 805 | 803 | 805 | 6,000 | 686.24 |
| 1988-11-26 | 802 | 802 | 800 | 800 | 3,000 | 681.98 |
| 1988-11-25 | 800 | 810 | 795 | 800 | 15,001 | 681.98 |
| 1988-11-24 | 809 | 810 | 801 | 801 | 3,000 | 682.83 |
| 1988-11-22 | 820 | 830 | 819 | 819 | 14,001 | 698.17 |
| 1988-11-17 | 785 | 785 | 785 | 785 | 2,000 | 669.19 |
| 1988-11-15 | 785 | 785 | 785 | 785 | 2,000 | 669.19 |
| 1988-11-14 | 785 | 785 | 785 | 785 | 10,000 | 669.19 |
| 1988-11-11 | 785 | 789 | 785 | 789 | 15,001 | 672.60 |
| 1988-11-10 | 785 | 785 | 785 | 785 | 1,000 | 669.19 |
| 1988-11-09 | 785 | 789 | 785 | 789 | 39,002 | 672.60 |
| 1988-11-08 | 790 | 790 | 790 | 790 | 2,000 | 673.45 |
| 1988-11-04 | 795 | 795 | 790 | 790 | 10,000 | 673.45 |
| 1988-10-29 | 789 | 789 | 789 | 789 | 3,000 | 672.60 |
| 1988-10-28 | 790 | 790 | 790 | 790 | 11,001 | 673.45 |
| 1988-10-26 | 795 | 795 | 790 | 795 | 23,001 | 677.72 |
| 1988-10-21 | 790 | 790 | 790 | 790 | 3,000 | 673.45 |
| 1988-10-20 | 790 | 790 | 790 | 790 | 16,001 | 673.45 |
| 1988-10-17 | 800 | 800 | 800 | 800 | 1,000 | 681.98 |
| 1988-10-14 | 790 | 800 | 790 | 800 | 4,000 | 681.98 |
| 1988-10-12 | 800 | 800 | 800 | 800 | 1,000 | 681.98 |
| 1988-10-03 | 810 | 810 | 810 | 810 | 1,000 | 690.50 |
| 1988-09-24 | 824 | 825 | 824 | 825 | 10,000 | 703.29 |
| 1988-09-22 | 825 | 825 | 825 | 825 | 1,000 | 703.29 |
| 1988-09-20 | 850 | 850 | 850 | 850 | 1,000 | 724.60 |
| 1988-09-12 | 840 | 840 | 840 | 840 | 64,003 | 716.08 |
| 1988-09-07 | 870 | 870 | 865 | 865 | 7,000 | 737.39 |
| 1988-09-06 | 865 | 865 | 865 | 865 | 2,000 | 737.39 |
| 1988-09-01 | 865 | 865 | 865 | 865 | 1,000 | 737.39 |
| 1988-08-26 | 890 | 890 | 890 | 890 | 1,000 | 758.70 |
| 1988-08-25 | 890 | 890 | 890 | 890 | 6,000 | 758.70 |
| 1988-08-23 | 900 | 900 | 900 | 900 | 3,000 | 767.22 |
| 1988-08-22 | 900 | 900 | 900 | 900 | 4,000 | 767.22 |
| 1988-08-19 | 900 | 900 | 900 | 900 | 1,000 | 767.22 |
| 1988-08-18 | 865 | 865 | 865 | 865 | 1,000 | 737.39 |
| 1988-08-17 | 850 | 850 | 850 | 850 | 1,000 | 724.60 |
| 1988-08-16 | 850 | 850 | 850 | 850 | 2,000 | 724.60 |
| 1988-08-12 | 863 | 863 | 863 | 863 | 1,000 | 735.68 |
| 1988-08-08 | 860 | 860 | 860 | 860 | 1,000 | 733.13 |
| 1988-08-05 | 865 | 865 | 865 | 865 | 1,000 | 737.39 |
| 1988-07-25 | 895 | 910 | 895 | 905 | 16,001 | 771.49 |
| 1988-07-23 | 895 | 895 | 895 | 895 | 1,000 | 762.96 |
| 1988-07-21 | 900 | 900 | 900 | 900 | 3,000 | 767.22 |
| 1988-07-20 | 910 | 910 | 900 | 900 | 4,000 | 767.22 |
| 1988-07-18 | 905 | 905 | 905 | 905 | 1,000 | 771.49 |
| 1988-07-15 | 910 | 910 | 910 | 910 | 1,000 | 775.75 |
| 1988-07-13 | 920 | 920 | 910 | 918 | 5,000 | 782.57 |
| 1988-07-12 | 920 | 921 | 920 | 921 | 2,000 | 785.13 |
| 1988-07-11 | 918 | 920 | 918 | 918 | 7,000 | 782.57 |
| 1988-07-07 | 911 | 911 | 910 | 910 | 2,000 | 775.75 |
| 1988-07-06 | 911 | 911 | 911 | 911 | 1,000 | 776.60 |
| 1988-07-05 | 918 | 918 | 918 | 918 | 2,000 | 782.57 |
| 1988-07-04 | 915 | 915 | 915 | 915 | 1,000 | 780.01 |
| 1988-07-02 | 940 | 940 | 940 | 940 | 1,000 | 801.32 |
| 1988-07-01 | 949 | 949 | 949 | 949 | 1,000 | 809 |
| 1988-06-29 | 955 | 955 | 955 | 955 | 3,000 | 814.11 |
| 1988-06-28 | 951 | 961 | 951 | 961 | 3,000 | 819.23 |
| 1988-06-27 | 936 | 936 | 936 | 936 | 1,000 | 797.91 |
| 1988-06-25 | 935 | 935 | 931 | 931 | 5,000 | 793.65 |
| 1988-06-24 | 940 | 940 | 940 | 940 | 5,000 | 801.32 |
| 1988-06-22 | 930 | 930 | 930 | 930 | 5,000 | 792.80 |
| 1988-06-21 | 930 | 930 | 930 | 930 | 1,000 | 792.80 |
| 1988-06-20 | 930 | 930 | 925 | 925 | 5,000 | 788.54 |
| 1988-06-17 | 930 | 930 | 930 | 930 | 2,000 | 792.80 |
| 1988-06-16 | 930 | 930 | 930 | 930 | 1,000 | 792.80 |
| 1988-06-15 | 910 | 910 | 910 | 910 | 20,001 | 775.75 |
| 1988-06-14 | 910 | 910 | 910 | 910 | 27,001 | 775.75 |
| 1988-06-13 | 920 | 920 | 911 | 911 | 11,001 | 776.60 |
| 1988-06-10 | 920 | 920 | 920 | 920 | 1,000 | 784.27 |
| 1988-06-09 | 910 | 910 | 910 | 910 | 15,001 | 775.75 |
| 1988-06-08 | 920 | 920 | 910 | 910 | 43,002 | 775.75 |
| 1988-06-07 | 920 | 920 | 920 | 920 | 2,000 | 784.27 |
| 1988-06-06 | 905 | 905 | 890 | 890 | 78,004 | 758.70 |
| 1988-06-03 | 890 | 900 | 890 | 890 | 6,000 | 758.70 |
| 1988-06-02 | 890 | 890 | 885 | 890 | 16,001 | 758.70 |
| 1988-06-01 | 890 | 890 | 880 | 880 | 12,001 | 750.18 |
| 1988-05-31 | 890 | 890 | 880 | 890 | 11,001 | 758.70 |
| 1988-05-30 | 895 | 895 | 876 | 889 | 38,002 | 757.85 |
| 1988-05-28 | 890 | 890 | 890 | 890 | 8,000 | 758.70 |
| 1988-05-27 | 900 | 900 | 890 | 890 | 28,001 | 758.70 |
| 1988-05-26 | 880 | 890 | 880 | 890 | 11,001 | 758.70 |
| 1988-05-25 | 890 | 890 | 880 | 880 | 8,000 | 750.18 |
| 1988-05-24 | 890 | 890 | 890 | 890 | 4,000 | 758.70 |
| 1988-05-23 | 881 | 881 | 880 | 880 | 3,000 | 750.18 |
| 1988-05-20 | 875 | 875 | 875 | 875 | 3,000 | 745.91 |
| 1988-05-19 | 881 | 881 | 870 | 871 | 13,001 | 742.50 |
| 1988-05-18 | 891 | 895 | 890 | 895 | 25,001 | 762.96 |
| 1988-05-17 | 893 | 894 | 890 | 890 | 16,001 | 758.70 |
| 1988-05-16 | 891 | 891 | 890 | 890 | 4,000 | 758.70 |
| 1988-05-13 | 875 | 875 | 875 | 875 | 5,000 | 745.91 |
| 1988-05-12 | 901 | 901 | 900 | 900 | 2,000 | 767.22 |
| 1988-05-11 | 910 | 910 | 900 | 900 | 14,001 | 767.22 |
| 1988-05-10 | 900 | 910 | 900 | 910 | 8,000 | 775.75 |
| 1988-05-06 | 950 | 950 | 940 | 940 | 9,000 | 801.32 |
| 1988-05-02 | 960 | 960 | 930 | 930 | 13,001 | 792.80 |
| 1988-04-30 | 955 | 955 | 950 | 950 | 3,000 | 809.85 |
| 1988-04-28 | 960 | 960 | 960 | 960 | 1,000 | 818.37 |
| 1988-04-26 | 989 | 1,000 | 989 | 990 | 14,001 | 843.95 |
| 1988-04-25 | 925 | 1,000 | 925 | 990 | 23,001 | 843.95 |
| 1988-04-23 | 910 | 910 | 905 | 910 | 16,001 | 775.75 |
| 1988-04-22 | 895 | 910 | 895 | 910 | 36,002 | 775.75 |
| 1988-04-18 | 890 | 895 | 860 | 860 | 7,000 | 733.13 |
| 1988-04-15 | 895 | 895 | 895 | 895 | 10,000 | 762.96 |
| 1988-04-14 | 900 | 900 | 895 | 895 | 12,001 | 762.96 |
| 1988-04-13 | 885 | 900 | 885 | 900 | 7,000 | 767.22 |
| 1988-04-11 | 898 | 900 | 898 | 900 | 39,002 | 767.22 |
| 1988-04-08 | 900 | 900 | 900 | 900 | 2,000 | 767.22 |
| 1988-04-07 | 861 | 870 | 859 | 870 | 25,001 | 741.65 |
| 1988-04-06 | 850 | 850 | 850 | 850 | 11,001 | 724.60 |
| 1988-04-05 | 850 | 850 | 850 | 850 | 3,000 | 724.60 |
| 1988-04-04 | 850 | 850 | 845 | 850 | 4,000 | 724.60 |
| 1988-04-01 | 860 | 860 | 860 | 860 | 2,000 | 733.13 |
| 1988-03-31 | 865 | 865 | 865 | 865 | 1,000 | 737.39 |
| 1988-03-30 | 830 | 830 | 830 | 830 | 1,000 | 707.55 |
| 1988-03-29 | 819 | 819 | 819 | 819 | 2,000 | 698.17 |
| 1988-03-28 | 819 | 820 | 819 | 819 | 7,000 | 698.17 |
| 1988-03-26 | 845 | 845 | 845 | 845 | 2,000 | 720.34 |
| 1988-03-25 | 900 | 900 | 900 | 900 | 1,000 | 767.22 |
| 1988-03-23 | 950 | 960 | 930 | 950 | 64,003 | 809.85 |
| 1988-03-22 | 910 | 930 | 910 | 930 | 24,001 | 792.80 |
| 1988-03-18 | 815 | 835 | 815 | 835 | 31,002 | 711.81 |
| 1988-03-17 | 810 | 810 | 810 | 810 | 9,000 | 690.50 |
| 1988-03-16 | 805 | 810 | 805 | 810 | 3,000 | 690.50 |
| 1988-03-15 | 810 | 810 | 810 | 810 | 2,000 | 690.50 |
| 1988-03-14 | 800 | 820 | 800 | 820 | 5,000 | 699.03 |
| 1988-03-11 | 820 | 820 | 811 | 811 | 11,001 | 691.35 |
| 1988-03-10 | 810 | 810 | 810 | 810 | 1,000 | 690.50 |
| 1988-03-09 | 800 | 800 | 790 | 790 | 10,000 | 673.45 |
| 1988-03-08 | 800 | 800 | 800 | 800 | 4,000 | 681.98 |
| 1988-03-07 | 800 | 800 | 800 | 800 | 1,000 | 681.98 |
| 1988-03-04 | 800 | 800 | 800 | 800 | 5,000 | 681.98 |
| 1988-03-02 | 810 | 810 | 810 | 810 | 1,000 | 690.50 |
| 1988-03-01 | 800 | 800 | 800 | 800 | 1,000 | 681.98 |
| 1988-02-27 | 800 | 800 | 800 | 800 | 1,000 | 681.98 |
| 1988-02-26 | 795 | 795 | 795 | 795 | 6,000 | 677.72 |
| 1988-02-24 | 770 | 770 | 770 | 770 | 1,000 | 656.40 |
| 1988-02-23 | 770 | 770 | 770 | 770 | 2,000 | 656.40 |
| 1988-02-22 | 800 | 800 | 800 | 800 | 1,000 | 681.98 |
| 1988-02-19 | 820 | 820 | 820 | 820 | 3,000 | 699.03 |
| 1988-02-18 | 800 | 820 | 800 | 820 | 5,000 | 699.03 |
| 1988-02-17 | 785 | 785 | 785 | 785 | 1,000 | 669.19 |
| 1988-02-16 | 815 | 815 | 815 | 815 | 1,000 | 694.76 |
| 1988-02-15 | 820 | 820 | 815 | 815 | 4,000 | 694.76 |
| 1988-02-09 | 810 | 820 | 810 | 820 | 2,000 | 699.03 |
| 1988-02-08 | 800 | 820 | 800 | 820 | 4,000 | 699.03 |
| 1988-02-05 | 820 | 820 | 820 | 820 | 3,000 | 699.03 |
| 1988-02-04 | 830 | 840 | 830 | 839 | 9,000 | 715.22 |
| 1988-02-02 | 785 | 800 | 785 | 800 | 6,000 | 681.98 |
| 1988-02-01 | 760 | 760 | 760 | 760 | 2,000 | 647.88 |
| 1988-01-30 | 760 | 760 | 750 | 750 | 8,000 | 639.35 |
| 1988-01-29 | 761 | 761 | 750 | 750 | 8,000 | 639.35 |
| 1988-01-28 | 760 | 760 | 760 | 760 | 1,000 | 647.88 |
| 1988-01-27 | 760 | 770 | 760 | 770 | 5,000 | 656.40 |
| 1988-01-26 | 751 | 760 | 750 | 760 | 12,001 | 647.88 |
| 1988-01-21 | 750 | 750 | 750 | 750 | 1,000 | 639.35 |
| 1988-01-19 | 759 | 759 | 751 | 751 | 2,000 | 640.21 |
| 1988-01-12 | 740 | 740 | 740 | 740 | 2,000 | 630.83 |
| 1988-01-11 | 750 | 750 | 750 | 750 | 1,000 | 639.35 |
| 1988-01-07 | 740 | 750 | 740 | 750 | 7,000 | 639.35 |
| 1988-01-06 | 740 | 750 | 740 | 750 | 8,000 | 639.35 |
| 1988-01-05 | 740 | 740 | 740 | 740 | 1,000 | 630.83 |
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
