9357 名港海運(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 824 | 830 | 824 | 830 | 11,000 | 830 |
| 1991-12-20 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-12-18 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-12-17 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-12-16 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-12-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1991-12-12 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1991-12-11 | 830 | 835 | 830 | 835 | 8,000 | 835 |
| 1991-12-05 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 1991-12-04 | 820 | 820 | 819 | 819 | 3,000 | 819 |
| 1991-12-03 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1991-12-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-11-29 | 830 | 830 | 810 | 810 | 3,000 | 810 |
| 1991-11-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-11-26 | 858 | 858 | 858 | 858 | 3,000 | 858 |
| 1991-11-25 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1991-11-21 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1991-11-13 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-11-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-10-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-10-29 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 1991-10-25 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 1991-10-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-10-23 | 880 | 900 | 880 | 900 | 2,000 | 900 |
| 1991-10-22 | 881 | 881 | 880 | 880 | 5,000 | 880 |
| 1991-10-21 | 880 | 890 | 880 | 880 | 5,000 | 880 |
| 1991-10-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-10-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-10-15 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 1991-10-09 | 890 | 905 | 890 | 905 | 5,000 | 905 |
| 1991-10-07 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1991-10-02 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 1991-10-01 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-09-30 | 910 | 930 | 910 | 930 | 19,000 | 930 |
| 1991-09-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1991-09-24 | 918 | 920 | 910 | 910 | 8,000 | 910 |
| 1991-09-20 | 910 | 918 | 910 | 918 | 5,000 | 918 |
| 1991-09-18 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-09-13 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1991-09-10 | 920 | 920 | 910 | 920 | 12,000 | 920 |
| 1991-09-09 | 920 | 920 | 920 | 920 | 28,000 | 920 |
| 1991-08-29 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1991-08-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-08-23 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1991-08-15 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1991-08-05 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1991-07-30 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1991-07-26 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1991-07-25 | 959 | 959 | 959 | 959 | 8,000 | 959 |
| 1991-07-19 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1991-07-17 | 982 | 982 | 980 | 980 | 2,000 | 980 |
| 1991-07-16 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1991-07-11 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1991-06-27 | 990 | 1,000 | 990 | 990 | 7,000 | 990 |
| 1991-06-26 | 995 | 995 | 995 | 995 | 8,000 | 995 |
| 1991-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-06-20 | 995 | 995 | 995 | 995 | 6,000 | 995 |
| 1991-06-19 | 1,010 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1991-06-18 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1991-06-17 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1991-06-14 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1991-06-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-06-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-06-10 | 1,020 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1991-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1991-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1991-06-05 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1991-06-04 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1991-06-03 | 1,050 | 1,060 | 1,030 | 1,050 | 28,000 | 1,050 |
| 1991-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-05-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1991-05-29 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1991-05-27 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-05-24 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1991-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-05-21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1991-05-17 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1991-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-05-15 | 1,100 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1991-05-14 | 1,120 | 1,140 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1991-05-13 | 1,070 | 1,120 | 1,050 | 1,120 | 15,000 | 1,120 |
| 1991-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1991-04-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-04-22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1991-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-04-18 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1991-04-17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-04-16 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1991-04-11 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1991-04-10 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 | 1,060 |
| 1991-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1991-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1991-04-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1991-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-03-25 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,066.67 |
| 1991-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 1991-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1991-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 1991-03-12 | 1,070 | 1,140 | 1,070 | 1,120 | 13,000 | 1,066.67 |
| 1991-03-11 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,000 |
| 1991-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 1991-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 1991-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 952.38 |
| 1991-03-01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 961.91 |
| 1991-02-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 961.91 |
| 1991-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 1991-02-25 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1991-02-22 | 1,000 | 1,000 | 980 | 980 | 12,000 | 933.33 |
| 1991-02-18 | 940 | 950 | 940 | 950 | 5,000 | 904.76 |
| 1991-02-13 | 920 | 920 | 920 | 920 | 2,000 | 876.19 |
| 1991-02-12 | 900 | 900 | 900 | 900 | 4,000 | 857.14 |
| 1991-02-07 | 870 | 870 | 866 | 866 | 2,000 | 824.76 |
| 1991-02-06 | 861 | 861 | 861 | 861 | 3,000 | 820 |
| 1991-01-31 | 895 | 900 | 895 | 900 | 2,000 | 857.14 |
| 1991-01-30 | 900 | 900 | 900 | 900 | 4,000 | 857.14 |
| 1991-01-29 | 918 | 918 | 918 | 918 | 1,000 | 874.29 |
| 1991-01-23 | 963 | 968 | 958 | 958 | 4,000 | 912.38 |
| 1991-01-22 | 968 | 968 | 968 | 968 | 3,000 | 921.91 |
| 1991-01-17 | 978 | 978 | 978 | 978 | 1,000 | 931.43 |
| 1991-01-11 | 984 | 984 | 984 | 984 | 1,000 | 937.14 |
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
