9357 名港海運(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 1996-12-26 | 738 | 750 | 738 | 750 | 2,000 | 750 |
| 1996-12-25 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1996-12-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-17 | 745 | 750 | 745 | 750 | 2,000 | 750 |
| 1996-12-16 | 740 | 745 | 740 | 745 | 4,000 | 745 |
| 1996-12-13 | 735 | 738 | 735 | 738 | 9,000 | 738 |
| 1996-12-12 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1996-12-09 | 738 | 738 | 738 | 738 | 4,000 | 738 |
| 1996-12-06 | 725 | 738 | 725 | 738 | 17,000 | 738 |
| 1996-11-28 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 1996-11-27 | 724 | 729 | 724 | 729 | 5,000 | 729 |
| 1996-11-26 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 1996-11-25 | 740 | 743 | 740 | 740 | 14,000 | 740 |
| 1996-11-22 | 759 | 759 | 750 | 750 | 4,000 | 750 |
| 1996-11-21 | 778 | 778 | 760 | 760 | 4,000 | 760 |
| 1996-11-20 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1996-11-11 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-10-25 | 810 | 812 | 810 | 812 | 4,000 | 812 |
| 1996-10-09 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1996-10-03 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 1996-09-25 | 827 | 827 | 827 | 827 | 7,000 | 827 |
| 1996-09-24 | 828 | 847 | 828 | 847 | 2,000 | 847 |
| 1996-09-20 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 1996-09-05 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1996-08-28 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1996-08-26 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1996-08-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-08-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-08-20 | 810 | 811 | 810 | 811 | 6,000 | 811 |
| 1996-08-19 | 820 | 820 | 810 | 810 | 12,000 | 810 |
| 1996-08-14 | 813 | 813 | 813 | 813 | 3,000 | 813 |
| 1996-08-12 | 822 | 822 | 813 | 813 | 9,000 | 813 |
| 1996-08-09 | 822 | 822 | 822 | 822 | 3,000 | 822 |
| 1996-08-08 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1996-08-07 | 821 | 821 | 821 | 821 | 5,000 | 821 |
| 1996-08-01 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1996-07-26 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1996-07-25 | 831 | 841 | 829 | 841 | 8,000 | 841 |
| 1996-07-24 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1996-07-19 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-07-18 | 885 | 885 | 885 | 885 | 6,000 | 885 |
| 1996-07-17 | 889 | 889 | 887 | 887 | 9,000 | 887 |
| 1996-07-16 | 879 | 886 | 879 | 886 | 66,000 | 886 |
| 1996-07-15 | 875 | 885 | 870 | 879 | 45,000 | 879 |
| 1996-07-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-07-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-07-03 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1996-07-01 | 855 | 875 | 855 | 875 | 5,000 | 875 |
| 1996-06-25 | 874 | 875 | 874 | 875 | 5,000 | 875 |
| 1996-06-21 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1996-06-14 | 877 | 880 | 875 | 879 | 31,000 | 879 |
| 1996-06-13 | 874 | 880 | 874 | 879 | 36,000 | 879 |
| 1996-06-11 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1996-06-10 | 875 | 875 | 870 | 870 | 7,000 | 870 |
| 1996-05-30 | 879 | 879 | 879 | 879 | 5,000 | 879 |
| 1996-05-29 | 879 | 879 | 879 | 879 | 46,000 | 879 |
| 1996-05-28 | 880 | 880 | 879 | 879 | 46,000 | 879 |
| 1996-05-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-05-24 | 888 | 889 | 880 | 881 | 11,000 | 881 |
| 1996-05-23 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 1996-05-17 | 880 | 880 | 875 | 875 | 5,000 | 875 |
| 1996-05-16 | 871 | 880 | 871 | 875 | 14,000 | 875 |
| 1996-05-15 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1996-05-08 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1996-05-02 | 870 | 870 | 865 | 865 | 2,000 | 865 |
| 1996-05-01 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1996-04-25 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1996-04-24 | 867 | 867 | 861 | 861 | 5,000 | 861 |
| 1996-04-22 | 865 | 865 | 861 | 865 | 12,000 | 865 |
| 1996-04-19 | 864 | 865 | 864 | 865 | 2,000 | 865 |
| 1996-04-18 | 865 | 865 | 865 | 865 | 10,000 | 865 |
| 1996-04-17 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1996-04-16 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1996-04-15 | 865 | 870 | 865 | 870 | 7,000 | 870 |
| 1996-04-11 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1996-04-10 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1996-04-08 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 1996-04-05 | 862 | 870 | 861 | 861 | 13,000 | 861 |
| 1996-04-04 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1996-04-03 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1996-04-02 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-03-29 | 825 | 825 | 825 | 825 | 8,000 | 825 |
| 1996-03-28 | 820 | 820 | 810 | 820 | 7,000 | 820 |
| 1996-03-25 | 820 | 825 | 820 | 825 | 5,000 | 825 |
| 1996-03-22 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1996-03-21 | 801 | 802 | 801 | 802 | 31,000 | 802 |
| 1996-03-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-03-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-03-15 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-03-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-03-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-03-06 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 1996-03-05 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1996-02-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-02-27 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-02-23 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1996-02-22 | 900 | 900 | 900 | 900 | 30,000 | 900 |
| 1996-02-19 | 899 | 899 | 899 | 899 | 700,000 | 899 |
| 1996-02-16 | 899 | 899 | 899 | 899 | 700,000 | 899 |
| 1996-02-09 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1996-02-08 | 900 | 908 | 900 | 908 | 10,000 | 908 |
| 1996-02-07 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 1996-02-06 | 899 | 900 | 898 | 900 | 5,000 | 900 |
| 1996-02-05 | 898 | 898 | 893 | 898 | 6,000 | 898 |
| 1996-02-02 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1996-01-31 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 1996-01-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-01-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-01-25 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1996-01-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-01-19 | 859 | 875 | 859 | 875 | 5,000 | 875 |
| 1996-01-18 | 841 | 848 | 841 | 848 | 3,000 | 848 |
| 1996-01-17 | 830 | 840 | 830 | 840 | 15,000 | 840 |
| 1996-01-16 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-01-12 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 1996-01-08 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1996-01-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
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
