9357 名港海運(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 340 | 350 | 340 | 350 | 18,000 | 350 |
| 2000-12-20 | 340 | 340 | 331 | 331 | 3,000 | 331 |
| 2000-12-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-12 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2000-12-11 | 350 | 360 | 350 | 354 | 23,000 | 354 |
| 2000-12-08 | 327 | 345 | 327 | 345 | 8,000 | 345 |
| 2000-11-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-29 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2000-11-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-11-24 | 309 | 309 | 300 | 300 | 12,000 | 300 |
| 2000-11-21 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2000-11-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-11-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-11-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-11-06 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-11-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-10-31 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2000-10-30 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2000-10-26 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2000-10-25 | 301 | 301 | 300 | 300 | 15,000 | 300 |
| 2000-10-23 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2000-10-18 | 301 | 301 | 300 | 300 | 10,000 | 300 |
| 2000-10-11 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2000-10-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-10-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-10-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-09-25 | 310 | 310 | 310 | 310 | 26,000 | 310 |
| 2000-09-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-09-12 | 329 | 329 | 301 | 301 | 12,000 | 301 |
| 2000-09-11 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2000-09-08 | 315 | 320 | 315 | 320 | 11,000 | 320 |
| 2000-09-06 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 2000-08-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-08-25 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 2000-08-22 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 2000-08-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-08-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-08-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-01 | 339 | 350 | 339 | 350 | 6,000 | 350 |
| 2000-07-25 | 350 | 350 | 350 | 350 | 17,000 | 350 |
| 2000-07-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-07-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-07-18 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-07-11 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-07-10 | 358 | 358 | 345 | 351 | 5,000 | 351 |
| 2000-07-05 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2000-07-04 | 348 | 350 | 348 | 350 | 3,000 | 350 |
| 2000-07-03 | 345 | 348 | 345 | 348 | 13,000 | 348 |
| 2000-06-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-06-29 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2000-06-28 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2000-06-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-06-23 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 2000-06-21 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-06-19 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 2000-06-12 | 320 | 330 | 320 | 323 | 30,000 | 323 |
| 2000-06-09 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2000-06-08 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2000-06-06 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-05-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-05-26 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2000-05-25 | 306 | 311 | 306 | 311 | 11,000 | 311 |
| 2000-05-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-05-18 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2000-05-17 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2000-05-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-04-28 | 310 | 310 | 309 | 309 | 5,000 | 309 |
| 2000-04-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-26 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2000-04-25 | 319 | 319 | 319 | 319 | 9,000 | 319 |
| 2000-04-21 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-04-20 | 303 | 303 | 291 | 291 | 20,000 | 291 |
| 2000-04-18 | 328 | 328 | 327 | 327 | 4,000 | 327 |
| 2000-04-12 | 328 | 335 | 328 | 335 | 5,000 | 335 |
| 2000-04-11 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2000-04-10 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2000-04-07 | 317 | 326 | 317 | 326 | 2,000 | 326 |
| 2000-04-05 | 320 | 320 | 307 | 307 | 4,000 | 307 |
| 2000-03-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-03-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-03-27 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2000-03-24 | 334 | 334 | 334 | 334 | 9,000 | 334 |
| 2000-03-23 | 320 | 335 | 320 | 335 | 4,000 | 335 |
| 2000-03-22 | 306 | 311 | 300 | 310 | 27,000 | 310 |
| 2000-03-21 | 309 | 310 | 299 | 300 | 88,000 | 300 |
| 2000-03-17 | 310 | 320 | 310 | 310 | 21,000 | 310 |
| 2000-03-16 | 305 | 305 | 300 | 300 | 20,000 | 300 |
| 2000-03-15 | 330 | 330 | 295 | 295 | 3,000 | 295 |
| 2000-03-13 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-03-10 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2000-03-09 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2000-03-08 | 341 | 342 | 341 | 341 | 12,000 | 341 |
| 2000-03-07 | 341 | 341 | 341 | 341 | 11,000 | 341 |
| 2000-03-03 | 341 | 346 | 341 | 341 | 14,000 | 341 |
| 2000-03-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-02-25 | 370 | 380 | 370 | 380 | 9,000 | 380 |
| 2000-02-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-02-17 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-02-16 | 361 | 380 | 361 | 380 | 13,000 | 380 |
| 2000-02-10 | 380 | 380 | 375 | 375 | 11,000 | 375 |
| 2000-02-04 | 380 | 380 | 375 | 380 | 4,000 | 380 |
| 2000-02-03 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2000-01-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-01-25 | 361 | 388 | 346 | 346 | 9,000 | 346 |
| 2000-01-24 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2000-01-21 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2000-01-20 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-01-14 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-01-11 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2000-01-07 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2000-01-06 | 380 | 380 | 380 | 380 | 5,000 | 380 |
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
