9357 名港海運(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 549 | 550 | 549 | 550 | 13,000 | 550 |
| 1997-12-22 | 550 | 551 | 550 | 550 | 13,000 | 550 |
| 1997-12-19 | 545 | 545 | 540 | 545 | 6,000 | 545 |
| 1997-12-18 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 1997-12-16 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 1997-12-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-12-12 | 590 | 610 | 590 | 600 | 16,000 | 600 |
| 1997-12-11 | 579 | 600 | 575 | 600 | 9,000 | 600 |
| 1997-12-10 | 550 | 580 | 550 | 580 | 8,000 | 580 |
| 1997-12-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-12-08 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1997-12-05 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 1997-12-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-12-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-11-28 | 560 | 560 | 530 | 530 | 17,000 | 530 |
| 1997-11-27 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1997-11-26 | 510 | 540 | 510 | 540 | 5,000 | 540 |
| 1997-11-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-11-07 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1997-11-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-31 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-10-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-10-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-10-24 | 468 | 486 | 468 | 486 | 4,000 | 486 |
| 1997-10-23 | 464 | 464 | 462 | 464 | 5,000 | 464 |
| 1997-10-22 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1997-10-21 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1997-10-20 | 464 | 464 | 450 | 457 | 7,000 | 457 |
| 1997-10-17 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1997-10-16 | 451 | 464 | 451 | 464 | 4,000 | 464 |
| 1997-10-15 | 444 | 445 | 444 | 445 | 12,000 | 445 |
| 1997-10-14 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1997-10-13 | 449 | 459 | 449 | 459 | 8,000 | 459 |
| 1997-09-30 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-09-29 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1997-09-26 | 577 | 578 | 577 | 578 | 3,000 | 578 |
| 1997-09-25 | 606 | 607 | 606 | 607 | 6,000 | 607 |
| 1997-09-24 | 609 | 610 | 609 | 610 | 6,000 | 610 |
| 1997-09-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-18 | 614 | 620 | 614 | 620 | 3,000 | 620 |
| 1997-09-08 | 623 | 624 | 623 | 624 | 4,000 | 624 |
| 1997-09-03 | 639 | 649 | 639 | 645 | 3,000 | 645 |
| 1997-08-25 | 678 | 679 | 678 | 679 | 5,000 | 679 |
| 1997-08-18 | 675 | 679 | 675 | 679 | 2,000 | 679 |
| 1997-08-12 | 669 | 679 | 669 | 679 | 3,000 | 679 |
| 1997-08-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-07-25 | 669 | 700 | 669 | 700 | 10,000 | 700 |
| 1997-07-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-07-10 | 740 | 740 | 740 | 740 | 26,000 | 740 |
| 1997-06-27 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 1997-06-25 | 712 | 715 | 712 | 715 | 7,000 | 715 |
| 1997-06-20 | 713 | 713 | 713 | 713 | 15,000 | 713 |
| 1997-06-19 | 705 | 714 | 705 | 714 | 12,000 | 714 |
| 1997-06-18 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1997-06-17 | 713 | 713 | 712 | 712 | 3,000 | 712 |
| 1997-06-16 | 700 | 712 | 700 | 712 | 7,000 | 712 |
| 1997-06-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-06-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-06-10 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1997-05-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-05-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-05-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-05-19 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1997-05-16 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-05-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-05-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-05-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-04-28 | 665 | 670 | 665 | 670 | 3,000 | 670 |
| 1997-04-25 | 636 | 645 | 636 | 645 | 3,000 | 645 |
| 1997-04-18 | 635 | 635 | 635 | 635 | 30,000 | 635 |
| 1997-04-10 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1997-04-09 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-03-25 | 620 | 640 | 620 | 640 | 7,000 | 640 |
| 1997-03-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-03-19 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1997-03-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-03-17 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1997-03-13 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 1997-03-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-03-07 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 1997-02-28 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1997-02-27 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 1997-02-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-02-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-02-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-02-12 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1997-01-24 | 745 | 763 | 745 | 763 | 6,000 | 763 |
| 1997-01-20 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-01-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
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
