9357 名港海運(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-12-29 | 815 | 815 | 815 | 815 | 15,000 | 815 |
| 1994-12-28 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 1994-12-27 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1994-12-22 | 810 | 810 | 800 | 810 | 3,000 | 810 |
| 1994-12-21 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-12-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-12-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-12-13 | 790 | 800 | 790 | 800 | 16,000 | 800 |
| 1994-12-12 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1994-12-09 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1994-12-08 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-12-07 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1994-12-06 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1994-12-02 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1994-12-01 | 819 | 819 | 801 | 801 | 4,000 | 801 |
| 1994-11-28 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1994-11-25 | 790 | 819 | 790 | 819 | 5,000 | 819 |
| 1994-11-22 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1994-11-21 | 815 | 817 | 815 | 815 | 7,000 | 815 |
| 1994-11-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1994-11-15 | 810 | 830 | 810 | 830 | 13,000 | 830 |
| 1994-11-14 | 840 | 840 | 840 | 840 | 791,000 | 840 |
| 1994-11-11 | 840 | 840 | 840 | 840 | 792,000 | 840 |
| 1994-11-09 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1994-11-08 | 836 | 836 | 836 | 836 | 10,000 | 836 |
| 1994-11-07 | 836 | 836 | 836 | 836 | 3,000 | 836 |
| 1994-11-04 | 836 | 836 | 836 | 836 | 3,000 | 836 |
| 1994-11-01 | 836 | 836 | 836 | 836 | 6,000 | 836 |
| 1994-10-31 | 820 | 820 | 816 | 816 | 4,000 | 816 |
| 1994-10-28 | 810 | 814 | 810 | 814 | 3,000 | 814 |
| 1994-10-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-10-25 | 804 | 805 | 803 | 803 | 11,000 | 803 |
| 1994-10-24 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1994-10-18 | 810 | 810 | 805 | 805 | 6,000 | 805 |
| 1994-10-14 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-10-13 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1994-10-12 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 1994-10-11 | 810 | 811 | 810 | 811 | 13,000 | 811 |
| 1994-10-07 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-09-27 | 830 | 830 | 830 | 830 | 40,000 | 830 |
| 1994-09-26 | 829 | 834 | 829 | 834 | 3,000 | 834 |
| 1994-09-22 | 810 | 829 | 810 | 829 | 5,000 | 829 |
| 1994-09-19 | 834 | 834 | 834 | 834 | 4,000 | 834 |
| 1994-09-16 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1994-09-14 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 1994-09-06 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1994-08-31 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1994-08-29 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1994-08-25 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 1994-08-19 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1994-08-18 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1994-08-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1994-08-16 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1994-08-12 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1994-08-10 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1994-08-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1994-08-08 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1994-08-04 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1994-08-03 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1994-07-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1994-07-26 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1994-07-25 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1994-07-21 | 900 | 915 | 900 | 900 | 9,000 | 900 |
| 1994-07-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-07-18 | 910 | 915 | 910 | 915 | 7,000 | 915 |
| 1994-07-15 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 1994-07-14 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1994-07-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-07-12 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-07-08 | 935 | 935 | 920 | 933 | 19,000 | 933 |
| 1994-07-07 | 925 | 930 | 925 | 930 | 18,000 | 930 |
| 1994-07-06 | 918 | 923 | 918 | 923 | 10,000 | 923 |
| 1994-07-05 | 900 | 918 | 900 | 918 | 17,000 | 918 |
| 1994-07-04 | 890 | 897 | 890 | 897 | 10,000 | 897 |
| 1994-07-01 | 880 | 888 | 880 | 888 | 4,000 | 888 |
| 1994-06-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1994-06-28 | 880 | 884 | 880 | 884 | 2,000 | 884 |
| 1994-06-24 | 881 | 882 | 881 | 882 | 5,000 | 882 |
| 1994-06-23 | 875 | 884 | 875 | 884 | 2,000 | 884 |
| 1994-06-22 | 868 | 870 | 868 | 870 | 4,000 | 870 |
| 1994-06-21 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1994-06-20 | 871 | 880 | 871 | 880 | 3,000 | 880 |
| 1994-06-17 | 850 | 870 | 850 | 870 | 8,000 | 870 |
| 1994-06-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-06-15 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1994-06-14 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1994-06-10 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1994-06-09 | 846 | 850 | 846 | 850 | 3,000 | 850 |
| 1994-06-08 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1994-06-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-06-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-06-03 | 868 | 870 | 868 | 870 | 2,000 | 870 |
| 1994-05-31 | 856 | 856 | 856 | 856 | 5,000 | 856 |
| 1994-05-27 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1994-05-26 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1994-05-23 | 855 | 855 | 845 | 854 | 3,000 | 854 |
| 1994-05-20 | 838 | 841 | 838 | 840 | 6,000 | 840 |
| 1994-05-19 | 810 | 830 | 810 | 830 | 3,000 | 830 |
| 1994-05-17 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1994-05-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-05-10 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-05-09 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1994-05-06 | 802 | 802 | 802 | 802 | 9,000 | 802 |
| 1994-05-02 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1994-04-28 | 810 | 810 | 806 | 806 | 2,000 | 806 |
| 1994-04-25 | 813 | 813 | 813 | 813 | 8,000 | 813 |
| 1994-04-20 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1994-04-19 | 820 | 820 | 820 | 820 | 20,000 | 820 |
| 1994-04-18 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1994-04-14 | 820 | 820 | 805 | 805 | 6,000 | 805 |
| 1994-04-12 | 807 | 807 | 802 | 802 | 2,000 | 802 |
| 1994-04-11 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1994-04-08 | 802 | 802 | 802 | 802 | 4,000 | 802 |
| 1994-04-07 | 803 | 803 | 803 | 803 | 5,000 | 803 |
| 1994-04-06 | 802 | 803 | 802 | 802 | 3,000 | 802 |
| 1994-04-05 | 802 | 802 | 802 | 802 | 4,000 | 802 |
| 1994-04-04 | 802 | 802 | 802 | 802 | 12,000 | 802 |
| 1994-03-31 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-03-30 | 814 | 815 | 813 | 814 | 8,000 | 814 |
| 1994-03-29 | 814 | 814 | 814 | 814 | 5,000 | 814 |
| 1994-03-28 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1994-03-25 | 800 | 805 | 800 | 805 | 17,000 | 805 |
| 1994-03-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-03-23 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-03-22 | 794 | 794 | 790 | 790 | 7,000 | 790 |
| 1994-03-18 | 779 | 792 | 779 | 792 | 7,000 | 792 |
| 1994-03-16 | 757 | 773 | 757 | 773 | 4,000 | 773 |
| 1994-03-11 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-03-10 | 752 | 752 | 750 | 750 | 3,000 | 750 |
| 1994-03-02 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1994-03-01 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1994-02-28 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 1994-02-25 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 1994-02-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-02-17 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1994-02-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-02-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-02-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-02-01 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 1994-01-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1994-01-25 | 753 | 760 | 753 | 760 | 3,000 | 760 |
| 1994-01-21 | 753 | 753 | 753 | 753 | 900,000 | 753 |
| 1994-01-20 | 746 | 746 | 746 | 746 | 900,000 | 746 |
| 1994-01-19 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1994-01-18 | 741 | 741 | 741 | 741 | 5,000 | 741 |
| 1994-01-17 | 751 | 751 | 745 | 745 | 3,000 | 745 |
| 1994-01-14 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1994-01-13 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1994-01-12 | 733 | 733 | 731 | 731 | 3,000 | 731 |
| 1994-01-11 | 721 | 731 | 721 | 731 | 6,000 | 731 |
| 1994-01-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-01-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-01-05 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1994-01-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
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
