9357 名港海運(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1995-12-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-12-26 | 860 | 870 | 860 | 870 | 5,000 | 870 |
| 1995-12-25 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1995-12-20 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1995-12-11 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1995-12-08 | 815 | 840 | 815 | 840 | 8,000 | 840 |
| 1995-12-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-12-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-12-01 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1995-11-30 | 800 | 800 | 795 | 795 | 9,000 | 795 |
| 1995-11-29 | 795 | 795 | 795 | 795 | 7,000 | 795 |
| 1995-11-28 | 795 | 796 | 795 | 796 | 4,000 | 796 |
| 1995-11-27 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1995-11-24 | 798 | 800 | 795 | 795 | 16,000 | 795 |
| 1995-11-22 | 795 | 795 | 790 | 795 | 7,000 | 795 |
| 1995-11-21 | 799 | 799 | 795 | 795 | 14,000 | 795 |
| 1995-11-20 | 790 | 799 | 790 | 795 | 14,000 | 795 |
| 1995-11-17 | 780 | 780 | 775 | 780 | 6,000 | 780 |
| 1995-11-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-10-27 | 751 | 788 | 751 | 788 | 5,000 | 788 |
| 1995-10-25 | 785 | 790 | 785 | 790 | 5,000 | 790 |
| 1995-10-23 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-10-20 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1995-10-12 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 1995-10-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-09-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-09-25 | 770 | 790 | 770 | 790 | 6,000 | 790 |
| 1995-09-21 | 770 | 800 | 770 | 800 | 5,000 | 800 |
| 1995-09-20 | 779 | 780 | 775 | 780 | 4,000 | 780 |
| 1995-09-19 | 780 | 785 | 775 | 775 | 4,000 | 775 |
| 1995-09-14 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1995-09-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-09-08 | 768 | 769 | 768 | 769 | 3,000 | 769 |
| 1995-09-07 | 748 | 760 | 748 | 748 | 35,000 | 748 |
| 1995-09-06 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 1995-08-29 | 780 | 800 | 780 | 800 | 3,000 | 800 |
| 1995-08-25 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1995-08-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-08-16 | 750 | 750 | 748 | 750 | 8,000 | 750 |
| 1995-08-14 | 748 | 748 | 743 | 743 | 2,000 | 743 |
| 1995-08-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-08-07 | 730 | 749 | 730 | 749 | 2,000 | 749 |
| 1995-08-02 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 1995-07-25 | 750 | 756 | 750 | 750 | 10,000 | 750 |
| 1995-07-21 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1995-07-10 | 693 | 693 | 693 | 693 | 4,000 | 693 |
| 1995-06-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1995-06-29 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1995-06-28 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1995-06-27 | 718 | 718 | 693 | 693 | 2,000 | 693 |
| 1995-06-26 | 718 | 718 | 713 | 713 | 4,000 | 713 |
| 1995-06-23 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1995-06-16 | 693 | 698 | 693 | 698 | 2,000 | 698 |
| 1995-06-14 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1995-06-09 | 745 | 757 | 745 | 757 | 16,000 | 757 |
| 1995-06-02 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 1995-05-26 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1995-05-25 | 759 | 769 | 759 | 769 | 7,000 | 769 |
| 1995-05-22 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1995-05-19 | 759 | 759 | 759 | 759 | 7,000 | 759 |
| 1995-05-18 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1995-05-16 | 759 | 759 | 759 | 759 | 6,000 | 759 |
| 1995-05-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-05-02 | 759 | 760 | 759 | 760 | 6,000 | 760 |
| 1995-04-28 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 1995-04-27 | 758 | 758 | 758 | 758 | 20,000 | 758 |
| 1995-04-25 | 763 | 787 | 763 | 787 | 6,000 | 787 |
| 1995-04-21 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1995-04-19 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1995-04-13 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1995-04-07 | 746 | 746 | 746 | 746 | 3,000 | 746 |
| 1995-04-04 | 746 | 746 | 746 | 746 | 6,000 | 746 |
| 1995-04-03 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1995-03-31 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1995-03-29 | 747 | 750 | 747 | 750 | 3,000 | 750 |
| 1995-03-28 | 731 | 732 | 731 | 732 | 10,000 | 732 |
| 1995-03-27 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1995-03-24 | 770 | 770 | 769 | 769 | 5,000 | 769 |
| 1995-03-22 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1995-03-17 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1995-03-16 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 1995-03-15 | 765 | 765 | 761 | 761 | 5,000 | 761 |
| 1995-03-14 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1995-03-08 | 791 | 791 | 791 | 791 | 5,000 | 791 |
| 1995-03-02 | 791 | 801 | 791 | 800 | 3,000 | 800 |
| 1995-02-27 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 1995-02-24 | 851 | 851 | 851 | 851 | 4,000 | 851 |
| 1995-02-23 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1995-02-15 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1995-02-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-02-01 | 902 | 902 | 901 | 901 | 2,000 | 901 |
| 1995-01-31 | 930 | 930 | 902 | 902 | 23,000 | 902 |
| 1995-01-30 | 900 | 925 | 900 | 922 | 23,000 | 922 |
| 1995-01-27 | 900 | 900 | 893 | 900 | 48,000 | 900 |
| 1995-01-26 | 925 | 925 | 910 | 920 | 16,000 | 920 |
| 1995-01-25 | 855 | 935 | 855 | 935 | 25,000 | 935 |
| 1995-01-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-01-23 | 821 | 821 | 820 | 820 | 7,000 | 820 |
| 1995-01-19 | 810 | 811 | 810 | 810 | 11,000 | 810 |
| 1995-01-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-01-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-01-09 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1995-01-05 | 829 | 829 | 829 | 829 | 1,000 | 829 |
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
