9357 名港海運(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2003-12-26 | 368 | 368 | 363 | 363 | 8,000 | 363 |
| 2003-12-25 | 353 | 363 | 353 | 363 | 18,000 | 363 |
| 2003-12-24 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2003-12-19 | 349 | 349 | 342 | 342 | 2,000 | 342 |
| 2003-12-18 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2003-12-16 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2003-12-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-12-11 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-12-10 | 336 | 341 | 336 | 341 | 25,000 | 341 |
| 2003-12-05 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2003-12-04 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2003-11-27 | 330 | 340 | 330 | 340 | 17,000 | 340 |
| 2003-11-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-11-25 | 342 | 352 | 342 | 352 | 8,000 | 352 |
| 2003-11-21 | 337 | 342 | 337 | 342 | 4,000 | 342 |
| 2003-11-20 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2003-11-18 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2003-11-14 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-11-10 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2003-11-07 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2003-11-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-24 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2003-10-23 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2003-10-21 | 367 | 379 | 367 | 379 | 12,000 | 379 |
| 2003-10-16 | 368 | 368 | 365 | 368 | 4,000 | 368 |
| 2003-10-15 | 350 | 359 | 346 | 359 | 4,000 | 359 |
| 2003-10-14 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2003-10-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-10-08 | 350 | 350 | 340 | 350 | 9,000 | 350 |
| 2003-10-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-10-06 | 350 | 350 | 345 | 350 | 13,000 | 350 |
| 2003-10-03 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2003-10-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-09-30 | 347 | 347 | 345 | 345 | 6,000 | 345 |
| 2003-09-26 | 356 | 356 | 346 | 346 | 5,000 | 346 |
| 2003-09-25 | 356 | 356 | 353 | 356 | 4,000 | 356 |
| 2003-09-24 | 353 | 360 | 353 | 360 | 13,000 | 360 |
| 2003-09-22 | 339 | 353 | 339 | 353 | 16,000 | 353 |
| 2003-09-19 | 351 | 351 | 351 | 351 | 7,000 | 351 |
| 2003-09-18 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2003-09-16 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2003-09-11 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2003-09-10 | 365 | 365 | 363 | 363 | 5,000 | 363 |
| 2003-09-09 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2003-09-08 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-09-05 | 355 | 365 | 355 | 365 | 3,000 | 365 |
| 2003-09-04 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 2003-09-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-09-01 | 355 | 355 | 348 | 348 | 7,000 | 348 |
| 2003-08-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-08-26 | 359 | 359 | 355 | 355 | 8,000 | 355 |
| 2003-08-25 | 349 | 364 | 349 | 364 | 7,000 | 364 |
| 2003-08-22 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-08-21 | 350 | 350 | 341 | 341 | 9,000 | 341 |
| 2003-08-20 | 340 | 349 | 340 | 349 | 9,000 | 349 |
| 2003-08-19 | 339 | 340 | 339 | 340 | 9,000 | 340 |
| 2003-08-18 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2003-08-14 | 330 | 330 | 329 | 329 | 7,000 | 329 |
| 2003-08-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-08-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-08-08 | 342 | 342 | 333 | 333 | 5,000 | 333 |
| 2003-08-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-30 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2003-07-29 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2003-07-25 | 345 | 349 | 345 | 349 | 19,000 | 349 |
| 2003-07-22 | 342 | 345 | 342 | 345 | 2,000 | 345 |
| 2003-07-14 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2003-07-11 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2003-07-10 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2003-07-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-07-03 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2003-07-01 | 324 | 349 | 324 | 349 | 3,000 | 349 |
| 2003-06-27 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 2003-06-26 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2003-06-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-06-19 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2003-06-16 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-06-13 | 337 | 342 | 337 | 342 | 23,000 | 342 |
| 2003-06-12 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-06-11 | 314 | 314 | 310 | 310 | 5,000 | 310 |
| 2003-06-10 | 314 | 314 | 310 | 310 | 7,000 | 310 |
| 2003-06-09 | 312 | 312 | 305 | 307 | 22,000 | 307 |
| 2003-06-06 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-06-03 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-05-29 | 345 | 347 | 322 | 322 | 11,000 | 322 |
| 2003-05-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-05-26 | 347 | 347 | 347 | 347 | 5,000 | 347 |
| 2003-05-23 | 337 | 348 | 337 | 348 | 6,000 | 348 |
| 2003-05-21 | 333 | 338 | 333 | 338 | 2,000 | 338 |
| 2003-05-20 | 320 | 327 | 320 | 327 | 27,000 | 327 |
| 2003-05-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-05-09 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2003-05-08 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-05-06 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-04-25 | 325 | 325 | 324 | 325 | 20,000 | 325 |
| 2003-04-15 | 326 | 326 | 326 | 326 | 9,000 | 326 |
| 2003-04-10 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2003-04-09 | 315 | 324 | 315 | 324 | 10,000 | 324 |
| 2003-03-26 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2003-03-25 | 315 | 324 | 313 | 324 | 12,000 | 324 |
| 2003-03-24 | 301 | 315 | 301 | 315 | 11,000 | 315 |
| 2003-03-14 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-03-12 | 290 | 290 | 280 | 280 | 7,000 | 280 |
| 2003-03-11 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-03-10 | 290 | 290 | 289 | 289 | 5,000 | 289 |
| 2003-03-07 | 280 | 290 | 280 | 290 | 5,000 | 290 |
| 2003-03-06 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-03-05 | 282 | 287 | 282 | 287 | 5,000 | 287 |
| 2003-03-04 | 289 | 289 | 283 | 283 | 9,000 | 283 |
| 2003-03-03 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-02-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-02-27 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2003-02-25 | 292 | 292 | 291 | 291 | 18,000 | 291 |
| 2003-02-24 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2003-02-21 | 291 | 292 | 291 | 292 | 6,000 | 292 |
| 2003-02-19 | 292 | 293 | 292 | 293 | 4,000 | 293 |
| 2003-02-18 | 299 | 299 | 293 | 293 | 6,000 | 293 |
| 2003-02-17 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 2003-02-14 | 292 | 292 | 291 | 291 | 6,000 | 291 |
| 2003-02-12 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 2003-02-10 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2003-02-05 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-01-31 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2003-01-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-28 | 323 | 323 | 300 | 300 | 9,000 | 300 |
| 2003-01-24 | 305 | 340 | 305 | 340 | 11,000 | 340 |
| 2003-01-22 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2003-01-20 | 304 | 309 | 304 | 309 | 2,000 | 309 |
| 2003-01-16 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2003-01-10 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2003-01-09 | 304 | 304 | 304 | 304 | 2,000 | 304 |
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
