9357 名港海運(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1992-12-24 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1992-12-22 | 637 | 637 | 636 | 636 | 3,000 | 636 |
| 1992-12-21 | 635 | 635 | 631 | 631 | 3,000 | 631 |
| 1992-12-18 | 630 | 630 | 630 | 630 | 14,000 | 630 |
| 1992-12-15 | 625 | 630 | 625 | 625 | 8,000 | 625 |
| 1992-12-14 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1992-12-11 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-12-10 | 620 | 626 | 620 | 625 | 8,000 | 625 |
| 1992-12-09 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1992-12-08 | 615 | 620 | 615 | 615 | 5,000 | 615 |
| 1992-12-03 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1992-12-01 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1992-11-25 | 615 | 620 | 615 | 620 | 7,000 | 620 |
| 1992-11-19 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1992-11-05 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1992-10-23 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1992-10-07 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 1992-10-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-09-24 | 625 | 640 | 625 | 640 | 8,000 | 640 |
| 1992-09-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-09-11 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 1992-09-10 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1992-09-08 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1992-09-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-09-04 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 1992-09-01 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1992-08-31 | 610 | 626 | 610 | 626 | 3,000 | 626 |
| 1992-08-26 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1992-08-25 | 599 | 610 | 599 | 600 | 17,000 | 600 |
| 1992-08-24 | 599 | 600 | 599 | 599 | 10,000 | 599 |
| 1992-08-21 | 599 | 600 | 599 | 600 | 5,000 | 600 |
| 1992-08-20 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1992-08-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-08-14 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 1992-08-13 | 598 | 600 | 598 | 600 | 6,000 | 600 |
| 1992-08-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-08-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-08-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-08-06 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1992-08-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-08-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1992-07-30 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1992-07-29 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1992-07-28 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1992-07-27 | 606 | 610 | 606 | 610 | 6,000 | 610 |
| 1992-07-24 | 610 | 610 | 606 | 606 | 11,000 | 606 |
| 1992-07-23 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 1992-07-22 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-07-15 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1992-07-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-07-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-07-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-07-02 | 680 | 685 | 680 | 685 | 6,000 | 685 |
| 1992-06-30 | 641 | 650 | 641 | 650 | 3,000 | 650 |
| 1992-06-26 | 645 | 645 | 625 | 625 | 27,000 | 625 |
| 1992-06-24 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1992-06-23 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-06-19 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1992-06-18 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1992-06-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-06-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-06-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-06-02 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-06-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-05-27 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1992-05-25 | 710 | 710 | 709 | 710 | 7,000 | 710 |
| 1992-05-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-05-20 | 715 | 720 | 715 | 720 | 5,000 | 720 |
| 1992-05-18 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 1992-05-14 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1992-05-13 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1992-05-12 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1992-05-08 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1992-05-07 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-04-24 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 1992-04-21 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 1992-04-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-04-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-04-09 | 680 | 700 | 680 | 700 | 9,000 | 700 |
| 1992-04-08 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-04-06 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1992-04-01 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1992-03-31 | 740 | 740 | 730 | 739 | 9,000 | 739 |
| 1992-03-30 | 734 | 740 | 734 | 740 | 9,000 | 740 |
| 1992-03-27 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1992-03-25 | 730 | 740 | 730 | 740 | 9,000 | 740 |
| 1992-03-24 | 724 | 730 | 724 | 730 | 3,000 | 730 |
| 1992-03-23 | 730 | 730 | 729 | 729 | 3,000 | 729 |
| 1992-03-19 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1992-03-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-03-17 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1992-03-13 | 743 | 745 | 735 | 745 | 52,000 | 745 |
| 1992-03-10 | 745 | 750 | 740 | 750 | 8,000 | 750 |
| 1992-03-09 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 1992-03-06 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1992-03-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-03-03 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-03-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-02-27 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-02-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-02-25 | 745 | 750 | 745 | 750 | 6,000 | 750 |
| 1992-02-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-02-20 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 1992-02-19 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1992-02-18 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1992-02-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-02-10 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1992-02-07 | 787 | 787 | 781 | 781 | 5,000 | 781 |
| 1992-02-06 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 1992-02-05 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1992-01-31 | 785 | 795 | 785 | 795 | 2,000 | 795 |
| 1992-01-29 | 789 | 789 | 780 | 780 | 4,000 | 780 |
| 1992-01-28 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1992-01-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-01-24 | 795 | 795 | 795 | 795 | 9,000 | 795 |
| 1992-01-23 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1992-01-20 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1992-01-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
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
