9357 名港海運(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1998-12-25 | 400 | 425 | 400 | 425 | 10,000 | 425 |
| 1998-12-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-12-22 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 1998-12-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-12-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1998-12-10 | 420 | 420 | 420 | 420 | 29,000 | 420 |
| 1998-12-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-11-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-11-25 | 420 | 420 | 415 | 415 | 10,000 | 415 |
| 1998-11-19 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1998-10-23 | 400 | 420 | 400 | 420 | 8,000 | 420 |
| 1998-10-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-10-13 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1998-10-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-10-09 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 1998-10-02 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1998-09-25 | 416 | 416 | 411 | 411 | 11,000 | 411 |
| 1998-09-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-09-22 | 410 | 415 | 410 | 415 | 13,000 | 415 |
| 1998-09-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-09-14 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1998-09-11 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 1998-09-02 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 1998-08-25 | 559 | 565 | 559 | 565 | 7,000 | 565 |
| 1998-08-13 | 559 | 565 | 559 | 565 | 10,000 | 565 |
| 1998-07-29 | 550 | 565 | 550 | 565 | 3,000 | 565 |
| 1998-07-28 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 1998-07-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-07-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-15 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1998-07-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-08 | 505 | 505 | 500 | 500 | 10,000 | 500 |
| 1998-07-06 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1998-07-03 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 1998-07-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-30 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1998-06-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-26 | 548 | 550 | 548 | 550 | 7,000 | 550 |
| 1998-06-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-06-23 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1998-06-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-10 | 545 | 550 | 545 | 550 | 14,000 | 550 |
| 1998-06-09 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1998-06-01 | 511 | 540 | 511 | 540 | 7,000 | 540 |
| 1998-05-28 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1998-05-26 | 510 | 510 | 510 | 510 | 71,000 | 510 |
| 1998-05-25 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1998-05-15 | 490 | 500 | 490 | 500 | 10,000 | 500 |
| 1998-05-14 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1998-05-11 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1998-04-30 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1998-04-27 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 1998-04-24 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 1998-04-22 | 520 | 520 | 517 | 517 | 10,000 | 517 |
| 1998-04-17 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 1998-04-10 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1998-04-09 | 525 | 525 | 522 | 522 | 5,000 | 522 |
| 1998-04-08 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1998-03-30 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1998-03-27 | 539 | 539 | 500 | 500 | 10,000 | 500 |
| 1998-03-25 | 539 | 539 | 539 | 539 | 8,000 | 539 |
| 1998-03-23 | 500 | 500 | 500 | 500 | 100,000 | 500 |
| 1998-03-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-17 | 490 | 490 | 480 | 480 | 18,000 | 480 |
| 1998-03-16 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1998-03-12 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1998-03-11 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1998-03-09 | 532 | 537 | 532 | 532 | 11,000 | 532 |
| 1998-03-06 | 532 | 532 | 532 | 532 | 8,000 | 532 |
| 1998-03-05 | 550 | 550 | 548 | 548 | 48,000 | 548 |
| 1998-03-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-03-03 | 550 | 550 | 546 | 546 | 41,000 | 546 |
| 1998-02-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-02-25 | 549 | 551 | 549 | 550 | 13,000 | 550 |
| 1998-02-24 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1998-02-18 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1998-02-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-02-13 | 550 | 555 | 550 | 550 | 3,000 | 550 |
| 1998-02-05 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1998-01-30 | 522 | 526 | 522 | 526 | 7,000 | 526 |
| 1998-01-29 | 521 | 522 | 521 | 522 | 6,000 | 522 |
| 1998-01-28 | 511 | 521 | 511 | 521 | 7,000 | 521 |
| 1998-01-27 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1998-01-26 | 521 | 521 | 510 | 510 | 2,000 | 510 |
| 1998-01-23 | 520 | 521 | 520 | 521 | 8,000 | 521 |
| 1998-01-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-01-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1998-01-20 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1998-01-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
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
