9357 名港海運(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 389 | 400 | 389 | 400 | 21,000 | 400 |
| 1999-12-27 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-12-24 | 390 | 390 | 390 | 390 | 16,000 | 390 |
| 1999-12-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-12-10 | 335 | 390 | 335 | 390 | 31,000 | 390 |
| 1999-12-09 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1999-11-25 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1999-11-22 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-11-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-10-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-10-25 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1999-10-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-10-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-10-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-10-18 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1999-10-15 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1999-10-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-10-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-10-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-10-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-10-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-09-30 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-09-29 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1999-09-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-09-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-24 | 410 | 445 | 410 | 445 | 7,000 | 445 |
| 1999-09-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-09-13 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1999-09-10 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 1999-09-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-08-31 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1999-08-25 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1999-08-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-08-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-08-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-08-16 | 430 | 430 | 410 | 410 | 2,000 | 410 |
| 1999-08-10 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1999-08-03 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 1999-08-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-07-28 | 465 | 465 | 460 | 465 | 13,000 | 465 |
| 1999-07-27 | 460 | 463 | 460 | 463 | 75,000 | 463 |
| 1999-07-26 | 457 | 460 | 450 | 460 | 32,000 | 460 |
| 1999-07-23 | 458 | 458 | 454 | 454 | 45,000 | 454 |
| 1999-07-22 | 465 | 465 | 455 | 455 | 24,000 | 455 |
| 1999-07-21 | 445 | 450 | 440 | 440 | 34,000 | 440 |
| 1999-07-19 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 1999-07-16 | 440 | 448 | 440 | 448 | 4,000 | 448 |
| 1999-07-13 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1999-07-12 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1999-07-09 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 1999-07-06 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1999-07-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-07-02 | 431 | 450 | 431 | 450 | 3,000 | 450 |
| 1999-06-29 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-06-28 | 445 | 450 | 445 | 450 | 16,000 | 450 |
| 1999-06-25 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 1999-06-24 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1999-06-22 | 440 | 445 | 440 | 440 | 27,000 | 440 |
| 1999-06-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-06-10 | 440 | 440 | 440 | 440 | 24,000 | 440 |
| 1999-06-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-06-02 | 420 | 440 | 420 | 440 | 33,000 | 440 |
| 1999-05-31 | 439 | 440 | 439 | 440 | 15,000 | 440 |
| 1999-05-28 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1999-05-25 | 430 | 440 | 430 | 440 | 7,000 | 440 |
| 1999-05-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-05-18 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-05-14 | 435 | 435 | 434 | 434 | 5,000 | 434 |
| 1999-05-13 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1999-05-12 | 435 | 440 | 435 | 436 | 25,000 | 436 |
| 1999-05-11 | 433 | 435 | 433 | 435 | 15,000 | 435 |
| 1999-05-10 | 433 | 435 | 433 | 433 | 17,000 | 433 |
| 1999-05-07 | 432 | 433 | 432 | 433 | 24,000 | 433 |
| 1999-05-06 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1999-04-30 | 431 | 431 | 430 | 431 | 4,000 | 431 |
| 1999-04-28 | 430 | 430 | 426 | 426 | 2,000 | 426 |
| 1999-04-26 | 430 | 430 | 420 | 425 | 4,000 | 425 |
| 1999-04-23 | 430 | 431 | 430 | 431 | 14,000 | 431 |
| 1999-04-19 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 1999-04-16 | 430 | 430 | 422 | 430 | 13,000 | 430 |
| 1999-04-15 | 425 | 430 | 425 | 430 | 19,000 | 430 |
| 1999-04-12 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 1999-04-09 | 425 | 425 | 425 | 425 | 17,000 | 425 |
| 1999-04-08 | 425 | 426 | 425 | 426 | 7,000 | 426 |
| 1999-04-07 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1999-04-06 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1999-04-05 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-04-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-03-31 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1999-03-30 | 419 | 420 | 419 | 420 | 12,000 | 420 |
| 1999-03-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-03-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-03-25 | 390 | 426 | 390 | 426 | 34,000 | 426 |
| 1999-03-24 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 1999-03-23 | 390 | 390 | 390 | 390 | 21,000 | 390 |
| 1999-03-16 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1999-03-15 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1999-03-12 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1999-03-11 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1999-03-10 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1999-03-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1999-03-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-03-03 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1999-03-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-03-01 | 400 | 400 | 400 | 400 | 20,000 | 400 |
| 1999-02-26 | 390 | 390 | 385 | 385 | 7,000 | 385 |
| 1999-02-25 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1999-02-24 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1999-02-22 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 1999-02-16 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1999-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-02-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-02-05 | 405 | 405 | 402 | 402 | 20,000 | 402 |
| 1999-01-25 | 401 | 405 | 401 | 405 | 8,000 | 405 |
| 1999-01-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-01-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
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
