9357 名港海運(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-12-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-12-25 | 261 | 280 | 261 | 280 | 34,000 | 280 |
| 2002-12-24 | 270 | 270 | 260 | 261 | 8,000 | 261 |
| 2002-12-20 | 270 | 270 | 270 | 270 | 29,000 | 270 |
| 2002-12-19 | 261 | 271 | 256 | 270 | 7,000 | 270 |
| 2002-12-18 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2002-12-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-12-16 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-12-13 | 271 | 271 | 271 | 271 | 47,000 | 271 |
| 2002-12-12 | 295 | 295 | 281 | 281 | 6,000 | 281 |
| 2002-12-10 | 280 | 295 | 280 | 295 | 35,000 | 295 |
| 2002-12-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-12-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-12-05 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-12-04 | 286 | 286 | 281 | 281 | 4,000 | 281 |
| 2002-12-02 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-11-29 | 285 | 286 | 285 | 286 | 11,000 | 286 |
| 2002-11-28 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2002-11-27 | 279 | 280 | 277 | 277 | 4,000 | 277 |
| 2002-11-26 | 283 | 283 | 280 | 280 | 7,000 | 280 |
| 2002-11-25 | 281 | 281 | 281 | 281 | 12,000 | 281 |
| 2002-11-20 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2002-11-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-11-18 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-11-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-11-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-11-12 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2002-11-11 | 300 | 300 | 288 | 288 | 2,000 | 288 |
| 2002-11-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-11-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-11-06 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2002-11-05 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2002-10-30 | 310 | 310 | 300 | 309 | 4,000 | 309 |
| 2002-10-25 | 325 | 325 | 305 | 305 | 21,000 | 305 |
| 2002-10-24 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 2002-10-17 | 310 | 325 | 310 | 325 | 12,000 | 325 |
| 2002-10-16 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-10-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-10-11 | 310 | 310 | 310 | 310 | 20,000 | 310 |
| 2002-10-10 | 320 | 320 | 320 | 320 | 116,000 | 320 |
| 2002-10-09 | 329 | 329 | 325 | 325 | 11,000 | 325 |
| 2002-10-04 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-10-03 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 2002-10-02 | 325 | 325 | 325 | 325 | 12,000 | 325 |
| 2002-10-01 | 332 | 332 | 325 | 325 | 35,000 | 325 |
| 2002-09-26 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2002-09-25 | 333 | 333 | 333 | 333 | 50,000 | 333 |
| 2002-09-20 | 330 | 337 | 330 | 337 | 10,000 | 337 |
| 2002-09-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-09-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-09-09 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-09-06 | 329 | 329 | 329 | 329 | 9,000 | 329 |
| 2002-09-05 | 329 | 329 | 329 | 329 | 7,000 | 329 |
| 2002-09-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-09-02 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-08-26 | 330 | 338 | 330 | 338 | 4,000 | 338 |
| 2002-08-23 | 331 | 340 | 331 | 338 | 9,000 | 338 |
| 2002-08-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-08-20 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-08-19 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2002-08-09 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-08-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-31 | 321 | 321 | 320 | 320 | 10,000 | 320 |
| 2002-07-30 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-07-26 | 349 | 350 | 349 | 349 | 15,000 | 349 |
| 2002-07-25 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 2002-07-23 | 325 | 325 | 320 | 320 | 13,000 | 320 |
| 2002-07-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-07-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-07-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-07-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-07-10 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2002-07-03 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2002-06-28 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2002-06-27 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 2002-06-25 | 334 | 354 | 334 | 354 | 7,000 | 354 |
| 2002-06-14 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-06-13 | 330 | 345 | 330 | 345 | 29,000 | 345 |
| 2002-06-12 | 329 | 330 | 329 | 330 | 13,000 | 330 |
| 2002-06-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-06-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-06-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-06-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-05-31 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2002-05-30 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2002-05-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-05-28 | 330 | 332 | 330 | 332 | 11,000 | 332 |
| 2002-05-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-24 | 329 | 332 | 329 | 332 | 23,000 | 332 |
| 2002-05-22 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-05-20 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2002-05-17 | 320 | 328 | 320 | 328 | 10,000 | 328 |
| 2002-05-10 | 320 | 320 | 318 | 318 | 5,000 | 318 |
| 2002-05-09 | 317 | 320 | 317 | 320 | 5,000 | 320 |
| 2002-05-08 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2002-05-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-05-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-01 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2002-04-30 | 312 | 325 | 312 | 325 | 2,000 | 325 |
| 2002-04-26 | 320 | 320 | 312 | 312 | 3,000 | 312 |
| 2002-04-25 | 322 | 322 | 320 | 320 | 12,000 | 320 |
| 2002-04-23 | 322 | 322 | 322 | 322 | 6,000 | 322 |
| 2002-04-22 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2002-04-18 | 324 | 329 | 324 | 329 | 5,000 | 329 |
| 2002-04-15 | 316 | 324 | 316 | 324 | 5,000 | 324 |
| 2002-04-10 | 329 | 329 | 328 | 328 | 3,000 | 328 |
| 2002-04-09 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2002-04-05 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-04-04 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2002-03-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-03-25 | 327 | 340 | 327 | 340 | 10,000 | 340 |
| 2002-03-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-03-19 | 325 | 325 | 324 | 324 | 7,000 | 324 |
| 2002-03-15 | 325 | 325 | 323 | 323 | 3,000 | 323 |
| 2002-03-14 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-03-13 | 320 | 325 | 320 | 325 | 8,000 | 325 |
| 2002-03-12 | 323 | 325 | 323 | 325 | 3,000 | 325 |
| 2002-03-11 | 320 | 320 | 311 | 311 | 5,000 | 311 |
| 2002-03-08 | 324 | 324 | 320 | 320 | 3,000 | 320 |
| 2002-03-07 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2002-03-06 | 311 | 329 | 306 | 329 | 19,000 | 329 |
| 2002-03-05 | 350 | 350 | 301 | 301 | 12,000 | 301 |
| 2002-03-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-02-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-02-25 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2002-02-19 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2002-02-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-02-04 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2002-01-31 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 2002-01-25 | 368 | 368 | 368 | 368 | 8,000 | 368 |
| 2002-01-18 | 369 | 369 | 367 | 369 | 6,000 | 369 |
| 2002-01-17 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2002-01-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
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
