9357 名港海運(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,342.64 |
| 1989-12-28 | 1,490 | 1,500 | 1,490 | 1,500 | 37,002 | 1,342.64 |
| 1989-12-27 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,324.74 |
| 1989-12-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,324.74 |
| 1989-12-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,297.89 |
| 1989-12-20 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,297.89 |
| 1989-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,297.89 |
| 1989-12-18 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,297.89 |
| 1989-12-14 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,297.89 |
| 1989-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,297.89 |
| 1989-12-11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,279.99 |
| 1989-12-08 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 1,315.79 |
| 1989-12-07 | 1,420 | 1,440 | 1,420 | 1,420 | 3,000 | 1,271.03 |
| 1989-12-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,288.94 |
| 1989-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,297.89 |
| 1989-11-29 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,297.89 |
| 1989-11-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,315.79 |
| 1989-11-24 | 1,480 | 1,480 | 1,420 | 1,420 | 3,000 | 1,271.03 |
| 1989-11-22 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,324.74 |
| 1989-11-21 | 1,460 | 1,480 | 1,440 | 1,480 | 6,000 | 1,324.74 |
| 1989-11-20 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,271.03 |
| 1989-11-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,235.23 |
| 1989-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,253.13 |
| 1989-11-15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,297.89 |
| 1989-11-10 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,324.74 |
| 1989-11-01 | 1,500 | 1,500 | 1,430 | 1,500 | 9,000 | 1,342.64 |
| 1989-10-31 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 1,279.99 |
| 1989-10-30 | 1,500 | 1,500 | 1,420 | 1,420 | 7,000 | 1,271.03 |
| 1989-10-27 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 1,369.50 |
| 1989-10-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,387.40 |
| 1989-10-25 | 1,510 | 1,550 | 1,510 | 1,550 | 7,000 | 1,387.40 |
| 1989-10-23 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,378.45 |
| 1989-10-20 | 1,620 | 1,650 | 1,600 | 1,600 | 8,000 | 1,432.15 |
| 1989-10-17 | 1,680 | 1,680 | 1,650 | 1,670 | 8,000 | 1,494.81 |
| 1989-10-16 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,476.91 |
| 1989-10-13 | 1,570 | 1,700 | 1,570 | 1,700 | 20,001 | 1,521.66 |
| 1989-10-12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,459 |
| 1989-10-11 | 1,750 | 1,760 | 1,710 | 1,750 | 42,002 | 1,566.42 |
| 1989-10-09 | 1,730 | 1,800 | 1,730 | 1,800 | 30,001 | 1,611.17 |
| 1989-10-06 | 1,520 | 1,680 | 1,520 | 1,660 | 28,001 | 1,485.86 |
| 1989-10-05 | 1,520 | 1,550 | 1,520 | 1,520 | 21,001 | 1,360.54 |
| 1989-10-04 | 1,500 | 1,550 | 1,500 | 1,540 | 15,001 | 1,378.45 |
| 1989-10-03 | 1,470 | 1,500 | 1,470 | 1,500 | 11,001 | 1,342.64 |
| 1989-10-02 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 | 1,351.59 |
| 1989-09-29 | 1,480 | 1,500 | 1,470 | 1,500 | 4,000 | 1,342.64 |
| 1989-09-28 | 1,500 | 1,500 | 1,500 | 1,500 | 12,001 | 1,342.64 |
| 1989-09-27 | 1,490 | 1,500 | 1,480 | 1,500 | 15,001 | 1,342.64 |
| 1989-09-26 | 1,460 | 1,500 | 1,420 | 1,470 | 30,001 | 1,315.79 |
| 1989-09-25 | 1,420 | 1,450 | 1,410 | 1,450 | 16,001 | 1,297.89 |
| 1989-09-22 | 1,350 | 1,400 | 1,350 | 1,360 | 20,001 | 1,217.33 |
| 1989-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,208.38 |
| 1989-09-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,208.38 |
| 1989-09-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,199.43 |
| 1989-09-18 | 1,340 | 1,340 | 1,340 | 1,340 | 42,002 | 1,199.43 |
| 1989-09-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,199.43 |
| 1989-09-13 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,208.38 |
| 1989-09-12 | 1,320 | 1,340 | 1,320 | 1,320 | 24,001 | 1,181.53 |
| 1989-09-11 | 1,320 | 1,320 | 1,320 | 1,320 | 25,001 | 1,181.53 |
| 1989-09-08 | 1,320 | 1,360 | 1,320 | 1,360 | 24,001 | 1,217.33 |
| 1989-09-07 | 1,370 | 1,370 | 1,330 | 1,350 | 34,002 | 1,208.38 |
| 1989-09-06 | 1,380 | 1,390 | 1,370 | 1,390 | 42,002 | 1,244.18 |
| 1989-09-05 | 1,380 | 1,390 | 1,370 | 1,390 | 25,001 | 1,244.18 |
| 1989-09-04 | 1,370 | 1,400 | 1,340 | 1,400 | 83,004 | 1,253.13 |
| 1989-09-01 | 1,280 | 1,340 | 1,280 | 1,340 | 60,003 | 1,199.43 |
| 1989-08-31 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,109.92 |
| 1989-08-30 | 1,250 | 1,250 | 1,210 | 1,210 | 13,001 | 1,083.06 |
| 1989-08-29 | 1,240 | 1,250 | 1,240 | 1,250 | 12,001 | 1,118.87 |
| 1989-08-28 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 1,118.87 |
| 1989-08-25 | 1,220 | 1,230 | 1,210 | 1,230 | 26,001 | 1,100.97 |
| 1989-08-24 | 1,180 | 1,240 | 1,180 | 1,240 | 30,001 | 1,109.92 |
| 1989-08-23 | 1,140 | 1,170 | 1,140 | 1,160 | 18,001 | 1,038.31 |
| 1989-08-22 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 1,011.46 |
| 1989-08-18 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 984.60 |
| 1989-08-17 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,011.46 |
| 1989-08-16 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,011.46 |
| 1989-08-15 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 1,011.46 |
| 1989-08-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,002.51 |
| 1989-08-11 | 1,150 | 1,150 | 1,140 | 1,150 | 10,000 | 1,029.36 |
| 1989-08-10 | 1,130 | 1,150 | 1,130 | 1,150 | 9,000 | 1,029.36 |
| 1989-08-09 | 1,050 | 1,150 | 1,050 | 1,140 | 37,002 | 1,020.41 |
| 1989-08-08 | 1,050 | 1,080 | 1,050 | 1,050 | 7,000 | 939.85 |
| 1989-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 939.85 |
| 1989-08-04 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 939.85 |
| 1989-08-03 | 1,060 | 1,080 | 1,050 | 1,050 | 18,001 | 939.85 |
| 1989-08-02 | 1,050 | 1,080 | 1,040 | 1,080 | 21,001 | 966.70 |
| 1989-08-01 | 988 | 1,030 | 988 | 1,030 | 14,001 | 921.95 |
| 1989-07-31 | 978 | 980 | 978 | 980 | 27,001 | 877.19 |
| 1989-07-28 | 976 | 980 | 976 | 979 | 4,000 | 876.30 |
| 1989-07-27 | 971 | 971 | 963 | 963 | 6,000 | 861.98 |
| 1989-07-26 | 961 | 966 | 961 | 966 | 2,000 | 864.66 |
| 1989-07-25 | 960 | 960 | 960 | 960 | 8,000 | 859.29 |
| 1989-07-21 | 960 | 960 | 960 | 960 | 3,000 | 859.29 |
| 1989-07-20 | 960 | 963 | 960 | 960 | 8,000 | 859.29 |
| 1989-07-19 | 957 | 957 | 957 | 957 | 22,001 | 856.61 |
| 1989-07-18 | 960 | 970 | 957 | 957 | 11,001 | 856.61 |
| 1989-07-17 | 960 | 960 | 953 | 953 | 4,000 | 853.03 |
| 1989-07-14 | 960 | 960 | 960 | 960 | 2,000 | 859.29 |
| 1989-07-13 | 950 | 950 | 950 | 950 | 5,000 | 850.34 |
| 1989-07-11 | 940 | 940 | 940 | 940 | 6,000 | 841.39 |
| 1989-07-10 | 940 | 941 | 940 | 940 | 6,000 | 841.39 |
| 1989-07-07 | 945 | 945 | 945 | 945 | 1,000 | 845.87 |
| 1989-07-06 | 945 | 945 | 936 | 936 | 2,000 | 837.81 |
| 1989-07-05 | 940 | 940 | 940 | 940 | 1,000 | 841.39 |
| 1989-07-04 | 937 | 940 | 936 | 936 | 3,000 | 837.81 |
| 1989-06-30 | 945 | 945 | 945 | 945 | 1,000 | 845.87 |
| 1989-06-29 | 943 | 943 | 943 | 943 | 6,000 | 844.07 |
| 1989-06-28 | 940 | 940 | 930 | 930 | 31,002 | 832.44 |
| 1989-06-27 | 930 | 930 | 930 | 930 | 2,000 | 832.44 |
| 1989-06-26 | 938 | 940 | 938 | 940 | 2,000 | 841.39 |
| 1989-06-19 | 943 | 943 | 943 | 943 | 2,000 | 844.07 |
| 1989-06-16 | 948 | 948 | 948 | 948 | 4,000 | 848.55 |
| 1989-06-15 | 944 | 944 | 944 | 944 | 1,000 | 844.97 |
| 1989-06-14 | 969 | 969 | 969 | 969 | 1,000 | 867.35 |
| 1989-06-13 | 970 | 970 | 965 | 965 | 8,000 | 863.77 |
| 1989-06-09 | 975 | 975 | 975 | 975 | 1,000 | 872.72 |
| 1989-06-08 | 980 | 980 | 980 | 980 | 1,000 | 877.19 |
| 1989-06-07 | 980 | 980 | 980 | 980 | 11,001 | 877.19 |
| 1989-06-06 | 980 | 980 | 980 | 980 | 5,000 | 877.19 |
| 1989-06-02 | 988 | 990 | 988 | 988 | 4,000 | 884.35 |
| 1989-06-01 | 980 | 988 | 980 | 988 | 12,001 | 884.35 |
| 1989-05-31 | 975 | 975 | 975 | 975 | 1,000 | 872.72 |
| 1989-05-30 | 970 | 975 | 970 | 970 | 4,000 | 868.24 |
| 1989-05-29 | 970 | 980 | 970 | 980 | 2,000 | 877.19 |
| 1989-05-26 | 955 | 955 | 955 | 955 | 1,000 | 854.82 |
| 1989-05-25 | 940 | 940 | 935 | 940 | 3,000 | 841.39 |
| 1989-05-24 | 930 | 930 | 930 | 930 | 1,000 | 832.44 |
| 1989-05-23 | 930 | 930 | 920 | 930 | 6,000 | 832.44 |
| 1989-05-22 | 940 | 941 | 940 | 940 | 11,001 | 841.39 |
| 1989-05-19 | 929 | 930 | 929 | 930 | 6,000 | 832.44 |
| 1989-05-18 | 930 | 930 | 925 | 925 | 2,000 | 827.96 |
| 1989-05-17 | 925 | 925 | 925 | 925 | 7,000 | 827.96 |
| 1989-05-16 | 925 | 925 | 925 | 925 | 3,000 | 827.96 |
| 1989-05-15 | 925 | 925 | 925 | 925 | 1,000 | 827.96 |
| 1989-05-12 | 910 | 926 | 910 | 920 | 3,000 | 823.49 |
| 1989-05-10 | 927 | 927 | 926 | 926 | 3,000 | 828.86 |
| 1989-05-09 | 916 | 926 | 916 | 926 | 3,000 | 828.86 |
| 1989-05-08 | 900 | 901 | 900 | 900 | 5,000 | 805.59 |
| 1989-05-02 | 900 | 900 | 899 | 899 | 2,000 | 804.69 |
| 1989-04-26 | 887 | 887 | 885 | 885 | 3,000 | 792.16 |
| 1989-04-25 | 885 | 885 | 885 | 885 | 1,000 | 792.16 |
| 1989-04-24 | 885 | 885 | 885 | 885 | 5,000 | 792.16 |
| 1989-04-20 | 880 | 890 | 880 | 890 | 6,000 | 796.63 |
| 1989-04-19 | 890 | 890 | 890 | 890 | 4,000 | 796.63 |
| 1989-04-18 | 890 | 890 | 890 | 890 | 1,000 | 796.63 |
| 1989-04-14 | 890 | 890 | 890 | 890 | 1,000 | 796.63 |
| 1989-04-11 | 895 | 895 | 895 | 895 | 1,000 | 801.11 |
| 1989-04-05 | 895 | 900 | 895 | 900 | 2,000 | 805.59 |
| 1989-04-04 | 900 | 900 | 900 | 900 | 1,000 | 805.59 |
| 1989-03-31 | 900 | 900 | 900 | 900 | 1,000 | 805.59 |
| 1989-03-28 | 883 | 883 | 883 | 883 | 4,000 | 790.37 |
| 1989-03-27 | 920 | 920 | 920 | 920 | 2,000 | 784.27 |
| 1989-03-24 | 915 | 925 | 915 | 925 | 9,000 | 788.54 |
| 1989-03-23 | 925 | 925 | 925 | 925 | 2,000 | 788.54 |
| 1989-03-22 | 945 | 945 | 945 | 945 | 4,000 | 805.59 |
| 1989-03-20 | 915 | 915 | 915 | 915 | 8,000 | 780.01 |
| 1989-03-17 | 945 | 945 | 945 | 945 | 1,000 | 805.59 |
| 1989-03-16 | 950 | 950 | 950 | 950 | 1,000 | 809.85 |
| 1989-03-15 | 950 | 950 | 950 | 950 | 2,000 | 809.85 |
| 1989-03-14 | 940 | 950 | 940 | 950 | 4,000 | 809.85 |
| 1989-03-13 | 955 | 960 | 955 | 960 | 2,000 | 818.37 |
| 1989-03-10 | 955 | 955 | 955 | 955 | 5,000 | 814.11 |
| 1989-03-09 | 956 | 956 | 956 | 956 | 2,000 | 814.96 |
| 1989-03-08 | 955 | 956 | 955 | 956 | 6,000 | 814.96 |
| 1989-03-07 | 960 | 960 | 954 | 955 | 16,001 | 814.11 |
| 1989-03-02 | 980 | 985 | 980 | 985 | 6,000 | 839.68 |
| 1989-03-01 | 985 | 989 | 980 | 980 | 10,000 | 835.42 |
| 1989-02-28 | 970 | 980 | 970 | 980 | 3,000 | 835.42 |
| 1989-02-27 | 960 | 965 | 960 | 965 | 3,000 | 822.64 |
| 1989-02-23 | 955 | 956 | 955 | 956 | 14,001 | 814.96 |
| 1989-02-22 | 955 | 960 | 955 | 955 | 6,000 | 814.11 |
| 1989-02-21 | 955 | 955 | 955 | 955 | 2,000 | 814.11 |
| 1989-02-20 | 955 | 955 | 955 | 955 | 9,000 | 814.11 |
| 1989-02-17 | 955 | 955 | 955 | 955 | 5,000 | 814.11 |
| 1989-02-16 | 951 | 955 | 951 | 955 | 4,000 | 814.11 |
| 1989-02-15 | 958 | 965 | 950 | 952 | 12,001 | 811.55 |
| 1989-02-14 | 955 | 960 | 955 | 960 | 9,000 | 818.37 |
| 1989-02-13 | 935 | 955 | 935 | 955 | 3,000 | 814.11 |
| 1989-02-09 | 924 | 935 | 924 | 935 | 10,000 | 797.06 |
| 1989-02-08 | 955 | 960 | 935 | 935 | 44,002 | 797.06 |
| 1989-02-07 | 970 | 970 | 965 | 965 | 7,000 | 822.64 |
| 1989-02-06 | 980 | 980 | 970 | 970 | 13,001 | 826.90 |
| 1989-02-03 | 950 | 965 | 950 | 965 | 12,001 | 822.64 |
| 1989-02-02 | 950 | 950 | 935 | 950 | 7,000 | 809.85 |
| 1989-02-01 | 950 | 950 | 930 | 930 | 8,000 | 792.80 |
| 1989-01-31 | 930 | 950 | 930 | 950 | 13,001 | 809.85 |
| 1989-01-30 | 926 | 930 | 925 | 930 | 5,000 | 792.80 |
| 1989-01-28 | 900 | 900 | 900 | 900 | 2,000 | 767.22 |
| 1989-01-27 | 921 | 924 | 915 | 924 | 8,000 | 787.68 |
| 1989-01-26 | 917 | 933 | 916 | 916 | 23,001 | 780.86 |
| 1989-01-25 | 883 | 913 | 883 | 905 | 6,000 | 771.49 |
| 1989-01-24 | 861 | 866 | 861 | 866 | 2,000 | 738.24 |
| 1989-01-23 | 856 | 856 | 856 | 856 | 4,000 | 729.72 |
| 1989-01-20 | 851 | 855 | 851 | 855 | 2,000 | 728.86 |
| 1989-01-19 | 850 | 850 | 850 | 850 | 2,000 | 724.60 |
| 1989-01-17 | 846 | 846 | 846 | 846 | 5,000 | 721.19 |
| 1989-01-13 | 845 | 846 | 845 | 846 | 2,000 | 721.19 |
| 1989-01-12 | 836 | 840 | 836 | 840 | 2,000 | 716.08 |
| 1989-01-11 | 835 | 835 | 835 | 835 | 5,000 | 711.81 |
| 1989-01-10 | 835 | 835 | 835 | 835 | 4,000 | 711.81 |
| 1989-01-09 | 830 | 830 | 830 | 830 | 2,000 | 707.55 |
| 1989-01-06 | 835 | 835 | 830 | 830 | 9,000 | 707.55 |
| 1989-01-05 | 850 | 850 | 835 | 835 | 19,001 | 711.81 |
| 1989-01-04 | 835 | 835 | 835 | 835 | 10,000 | 711.81 |
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
