9357 名港海運(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 994 | 1,000 | 994 | 1,000 | 5,000 | 952.38 |
| 1990-12-27 | 999 | 999 | 999 | 999 | 1,000 | 951.43 |
| 1990-12-26 | 990 | 1,000 | 990 | 1,000 | 92,000 | 952.38 |
| 1990-12-25 | 990 | 990 | 990 | 990 | 82,000 | 942.86 |
| 1990-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 952.38 |
| 1990-12-14 | 999 | 1,000 | 999 | 1,000 | 2,000 | 952.38 |
| 1990-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 1990-12-12 | 990 | 1,000 | 990 | 1,000 | 4,000 | 952.38 |
| 1990-12-05 | 995 | 1,000 | 995 | 1,000 | 2,000 | 952.38 |
| 1990-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 952.38 |
| 1990-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 952.38 |
| 1990-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 1990-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 961.91 |
| 1990-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 1990-11-05 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,000 |
| 1990-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,095.24 |
| 1990-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1990-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,095.24 |
| 1990-10-23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,057.14 |
| 1990-10-19 | 1,070 | 1,110 | 1,070 | 1,110 | 2,000 | 1,057.14 |
| 1990-10-17 | 1,100 | 1,100 | 1,040 | 1,040 | 5,000 | 990.48 |
| 1990-10-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,009.52 |
| 1990-10-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,000 |
| 1990-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,000 |
| 1990-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,000 |
| 1990-09-21 | 1,200 | 1,300 | 1,200 | 1,300 | 4,000 | 1,238.10 |
| 1990-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1990-09-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1990-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1990-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,142.86 |
| 1990-09-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1990-09-07 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,161.90 |
| 1990-09-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 1990-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1990-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1990-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1990-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,238.10 |
| 1990-08-27 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,238.10 |
| 1990-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,238.10 |
| 1990-08-22 | 1,380 | 1,380 | 1,380 | 1,380 | 704,000 | 1,314.29 |
| 1990-08-21 | 1,380 | 1,380 | 1,380 | 1,380 | 702,000 | 1,314.29 |
| 1990-08-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,314.29 |
| 1990-08-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,314.29 |
| 1990-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,333.33 |
| 1990-08-07 | 1,420 | 1,420 | 1,370 | 1,370 | 5,000 | 1,304.76 |
| 1990-08-06 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 | 1,371.43 |
| 1990-08-03 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 1,400 |
| 1990-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,428.57 |
| 1990-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1990-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,428.57 |
| 1990-07-30 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,428.57 |
| 1990-07-27 | 1,510 | 1,530 | 1,510 | 1,510 | 4,000 | 1,438.10 |
| 1990-07-26 | 1,500 | 1,510 | 1,500 | 1,510 | 16,000 | 1,438.10 |
| 1990-07-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,419.05 |
| 1990-07-24 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 1,428.57 |
| 1990-07-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,438.10 |
| 1990-07-19 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,438.10 |
| 1990-07-18 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 1,428.57 |
| 1990-07-17 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,466.67 |
| 1990-07-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,476.19 |
| 1990-07-13 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,514.29 |
| 1990-07-12 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,523.81 |
| 1990-07-11 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,495.24 |
| 1990-07-10 | 1,640 | 1,650 | 1,600 | 1,600 | 37,000 | 1,523.81 |
| 1990-07-09 | 1,600 | 1,600 | 1,580 | 1,600 | 16,000 | 1,523.81 |
| 1990-07-06 | 1,500 | 1,550 | 1,500 | 1,550 | 7,000 | 1,476.19 |
| 1990-07-05 | 1,440 | 1,510 | 1,440 | 1,500 | 11,000 | 1,428.57 |
| 1990-07-04 | 1,450 | 1,450 | 1,430 | 1,450 | 12,000 | 1,380.95 |
| 1990-07-03 | 1,430 | 1,430 | 1,410 | 1,430 | 4,000 | 1,361.90 |
| 1990-06-27 | 1,410 | 1,430 | 1,410 | 1,410 | 8,000 | 1,342.86 |
| 1990-06-26 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,333.33 |
| 1990-06-25 | 1,510 | 1,510 | 1,360 | 1,360 | 9,000 | 1,295.24 |
| 1990-06-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,447.62 |
| 1990-06-21 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 | 1,457.14 |
| 1990-06-20 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 | 1,466.67 |
| 1990-06-19 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 1,447.62 |
| 1990-06-18 | 1,550 | 1,550 | 1,510 | 1,510 | 7,000 | 1,438.10 |
| 1990-06-15 | 1,530 | 1,530 | 1,520 | 1,520 | 10,000 | 1,447.62 |
| 1990-06-14 | 1,510 | 1,550 | 1,500 | 1,550 | 10,000 | 1,476.19 |
| 1990-06-13 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 | 1,390.48 |
| 1990-06-12 | 1,420 | 1,430 | 1,420 | 1,430 | 10,000 | 1,361.90 |
| 1990-06-11 | 1,390 | 1,420 | 1,380 | 1,420 | 6,000 | 1,352.38 |
| 1990-06-08 | 1,360 | 1,380 | 1,360 | 1,360 | 11,000 | 1,295.24 |
| 1990-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,285.71 |
| 1990-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,285.71 |
| 1990-06-05 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,285.71 |
| 1990-06-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,295.24 |
| 1990-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 1,285.71 |
| 1990-05-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 1990-05-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1990-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 1990-05-25 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,295.24 |
| 1990-05-22 | 1,370 | 1,370 | 1,350 | 1,350 | 6,000 | 1,285.71 |
| 1990-05-17 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,295.24 |
| 1990-05-16 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,285.71 |
| 1990-05-15 | 1,310 | 1,310 | 1,300 | 1,310 | 16,000 | 1,247.62 |
| 1990-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,238.10 |
| 1990-05-11 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,238.10 |
| 1990-05-10 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 1,238.10 |
| 1990-05-09 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 1,209.52 |
| 1990-05-07 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 | 1,266.67 |
| 1990-05-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 1990-04-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 1990-04-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1990-04-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 1990-04-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1990-04-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,228.57 |
| 1990-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,304.76 |
| 1990-03-23 | 1,480 | 1,510 | 1,460 | 1,480 | 14,001 | 1,324.74 |
| 1990-03-20 | 1,590 | 1,590 | 1,530 | 1,530 | 4,000 | 1,369.50 |
| 1990-03-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,512.71 |
| 1990-03-12 | 1,650 | 1,690 | 1,650 | 1,690 | 7,000 | 1,512.71 |
| 1990-03-09 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 1,476.91 |
| 1990-03-07 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 1,521.66 |
| 1990-03-05 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,512.71 |
| 1990-03-02 | 1,640 | 1,640 | 1,600 | 1,600 | 8,000 | 1,432.15 |
| 1990-03-01 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 | 1,467.96 |
| 1990-02-28 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,441.10 |
| 1990-02-27 | 1,570 | 1,590 | 1,570 | 1,590 | 7,000 | 1,423.20 |
| 1990-02-26 | 1,620 | 1,620 | 1,570 | 1,590 | 9,000 | 1,423.20 |
| 1990-02-23 | 1,640 | 1,640 | 1,620 | 1,630 | 15,001 | 1,459 |
| 1990-02-22 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,476.91 |
| 1990-02-21 | 1,680 | 1,680 | 1,670 | 1,670 | 9,000 | 1,494.81 |
| 1990-02-20 | 1,700 | 1,700 | 1,700 | 1,700 | 15,001 | 1,521.66 |
| 1990-02-19 | 1,730 | 1,730 | 1,710 | 1,720 | 5,000 | 1,539.56 |
| 1990-02-16 | 1,670 | 1,700 | 1,670 | 1,700 | 17,001 | 1,521.66 |
| 1990-02-15 | 1,670 | 1,680 | 1,650 | 1,680 | 22,001 | 1,503.76 |
| 1990-02-14 | 1,670 | 1,670 | 1,660 | 1,670 | 13,001 | 1,494.81 |
| 1990-02-13 | 1,670 | 1,670 | 1,650 | 1,650 | 14,001 | 1,476.91 |
| 1990-02-09 | 1,600 | 1,650 | 1,600 | 1,650 | 26,001 | 1,476.91 |
| 1990-02-08 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,423.20 |
| 1990-02-07 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,414.25 |
| 1990-02-06 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,432.15 |
| 1990-02-05 | 1,590 | 1,590 | 1,580 | 1,590 | 10,000 | 1,423.20 |
| 1990-02-02 | 1,530 | 1,550 | 1,520 | 1,540 | 8,000 | 1,378.45 |
| 1990-02-01 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 1,360.54 |
| 1990-01-31 | 1,530 | 1,550 | 1,520 | 1,540 | 8,000 | 1,378.45 |
| 1990-01-30 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,360.54 |
| 1990-01-29 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 1,342.64 |
| 1990-01-26 | 1,490 | 1,500 | 1,480 | 1,490 | 12,001 | 1,333.69 |
| 1990-01-25 | 1,550 | 1,550 | 1,530 | 1,530 | 10,000 | 1,369.50 |
| 1990-01-24 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 1,414.25 |
| 1990-01-23 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,414.25 |
| 1990-01-19 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,369.50 |
| 1990-01-16 | 1,680 | 1,680 | 1,660 | 1,660 | 2,000 | 1,485.86 |
| 1990-01-12 | 1,620 | 1,680 | 1,620 | 1,680 | 16,001 | 1,503.76 |
| 1990-01-11 | 1,560 | 1,600 | 1,550 | 1,600 | 33,002 | 1,432.15 |
| 1990-01-10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,369.50 |
| 1990-01-08 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 1,369.50 |
| 1990-01-05 | 1,550 | 1,550 | 1,550 | 1,550 | 11,001 | 1,387.40 |
| 1990-01-04 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 1,351.59 |
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
