9357 名港海運(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2006-12-27 | 1,240 | 1,290 | 1,240 | 1,290 | 8,000 | 1,290 |
| 2006-12-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 1,240 |
| 2006-12-22 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 | 1,250 |
| 2006-12-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-12-20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2006-12-19 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 2006-12-18 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,230 |
| 2006-12-15 | 1,229 | 1,229 | 1,229 | 1,229 | 5,000 | 1,229 |
| 2006-12-13 | 1,229 | 1,230 | 1,229 | 1,230 | 7,000 | 1,230 |
| 2006-12-12 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-12-11 | 1,220 | 1,240 | 1,220 | 1,230 | 42,000 | 1,230 |
| 2006-12-08 | 1,170 | 1,220 | 1,170 | 1,220 | 4,000 | 1,220 |
| 2006-12-07 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 2006-12-06 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 1,150 |
| 2006-12-05 | 1,170 | 1,170 | 1,170 | 1,170 | 27,000 | 1,170 |
| 2006-12-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-12-01 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 2006-11-30 | 1,143 | 1,143 | 1,143 | 1,143 | 1,000 | 1,143 |
| 2006-11-29 | 1,150 | 1,150 | 1,119 | 1,119 | 7,000 | 1,119 |
| 2006-11-27 | 1,149 | 1,150 | 1,149 | 1,150 | 4,000 | 1,150 |
| 2006-11-24 | 1,120 | 1,149 | 1,120 | 1,149 | 4,000 | 1,149 |
| 2006-11-21 | 1,112 | 1,116 | 1,112 | 1,116 | 6,000 | 1,116 |
| 2006-11-20 | 1,160 | 1,164 | 1,160 | 1,164 | 2,000 | 1,164 |
| 2006-11-15 | 1,200 | 1,200 | 1,179 | 1,179 | 8,000 | 1,179 |
| 2006-11-14 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 | 1,158 |
| 2006-11-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2006-11-10 | 1,209 | 1,210 | 1,209 | 1,210 | 5,000 | 1,210 |
| 2006-11-09 | 1,140 | 1,209 | 1,140 | 1,209 | 13,000 | 1,209 |
| 2006-11-07 | 1,165 | 1,165 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2006-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2006-10-31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-10-30 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 2006-10-25 | 1,260 | 1,260 | 1,200 | 1,210 | 14,000 | 1,210 |
| 2006-10-24 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,260 |
| 2006-10-23 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2006-10-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2006-10-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2006-10-10 | 1,252 | 1,260 | 1,252 | 1,260 | 5,000 | 1,260 |
| 2006-10-06 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2006-10-05 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2006-10-04 | 1,290 | 1,290 | 1,281 | 1,281 | 2,000 | 1,281 |
| 2006-10-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-10-02 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2006-09-29 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 1,295 |
| 2006-09-28 | 1,286 | 1,286 | 1,285 | 1,285 | 2,000 | 1,285 |
| 2006-09-27 | 1,285 | 1,290 | 1,285 | 1,285 | 14,000 | 1,285 |
| 2006-09-26 | 1,283 | 1,283 | 1,283 | 1,283 | 1,000 | 1,283 |
| 2006-09-25 | 1,260 | 1,285 | 1,260 | 1,285 | 9,000 | 1,285 |
| 2006-09-22 | 1,300 | 1,337 | 1,290 | 1,337 | 15,000 | 1,337 |
| 2006-09-21 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2006-09-20 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2006-09-19 | 1,310 | 1,310 | 1,310 | 1,310 | 18,000 | 1,310 |
| 2006-09-15 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2006-09-08 | 1,342 | 1,346 | 1,342 | 1,346 | 4,000 | 1,346 |
| 2006-09-06 | 1,379 | 1,379 | 1,341 | 1,341 | 3,000 | 1,341 |
| 2006-09-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-09-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-08-25 | 1,412 | 1,412 | 1,412 | 1,412 | 2,000 | 1,412 |
| 2006-08-24 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 | 1,412 |
| 2006-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2006-08-17 | 1,403 | 1,403 | 1,400 | 1,400 | 13,000 | 1,400 |
| 2006-08-16 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 | 1,412 |
| 2006-08-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2006-08-10 | 1,385 | 1,390 | 1,385 | 1,390 | 4,000 | 1,390 |
| 2006-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2006-07-28 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2006-07-27 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2006-07-26 | 1,412 | 1,412 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2006-07-25 | 1,412 | 1,417 | 1,412 | 1,412 | 15,000 | 1,412 |
| 2006-07-24 | 1,412 | 1,412 | 1,412 | 1,412 | 3,000 | 1,412 |
| 2006-07-21 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2006-07-20 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2006-07-14 | 1,474 | 1,474 | 1,415 | 1,415 | 6,000 | 1,415 |
| 2006-07-13 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2006-07-12 | 1,475 | 1,475 | 1,475 | 1,475 | 2,000 | 1,475 |
| 2006-07-11 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2006-07-10 | 1,470 | 1,475 | 1,470 | 1,475 | 5,000 | 1,475 |
| 2006-07-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2006-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-07-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2006-06-30 | 1,449 | 1,449 | 1,449 | 1,449 | 2,000 | 1,449 |
| 2006-06-29 | 1,410 | 1,450 | 1,410 | 1,450 | 9,000 | 1,450 |
| 2006-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2006-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2006-06-26 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 2006-06-23 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2006-06-22 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2006-06-20 | 1,365 | 1,365 | 1,365 | 1,365 | 2,000 | 1,365 |
| 2006-06-19 | 1,361 | 1,365 | 1,361 | 1,365 | 3,000 | 1,365 |
| 2006-06-16 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2006-06-14 | 1,360 | 1,360 | 1,351 | 1,351 | 2,000 | 1,351 |
| 2006-06-13 | 1,354 | 1,360 | 1,350 | 1,360 | 7,000 | 1,360 |
| 2006-06-12 | 1,315 | 1,354 | 1,315 | 1,354 | 6,000 | 1,354 |
| 2006-06-09 | 1,316 | 1,316 | 1,315 | 1,315 | 12,000 | 1,315 |
| 2006-06-08 | 1,280 | 1,320 | 1,280 | 1,316 | 17,000 | 1,316 |
| 2006-06-07 | 1,340 | 1,340 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2006-06-06 | 1,361 | 1,361 | 1,361 | 1,361 | 3,000 | 1,361 |
| 2006-06-02 | 1,410 | 1,426 | 1,410 | 1,426 | 2,000 | 1,426 |
| 2006-06-01 | 1,390 | 1,419 | 1,390 | 1,410 | 4,000 | 1,410 |
| 2006-05-31 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2006-05-30 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 | 1,449 |
| 2006-05-29 | 1,439 | 1,449 | 1,439 | 1,449 | 2,000 | 1,449 |
| 2006-05-26 | 1,439 | 1,439 | 1,439 | 1,439 | 1,000 | 1,439 |
| 2006-05-25 | 1,420 | 1,440 | 1,420 | 1,440 | 4,000 | 1,440 |
| 2006-05-24 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,420 |
| 2006-05-22 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2006-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-05-18 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2006-05-17 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2006-05-16 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 | 1,469 |
| 2006-05-11 | 1,475 | 1,475 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2006-05-10 | 1,470 | 1,490 | 1,470 | 1,480 | 5,000 | 1,480 |
| 2006-05-09 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2006-05-08 | 1,439 | 1,470 | 1,439 | 1,470 | 6,000 | 1,470 |
| 2006-05-02 | 1,490 | 1,500 | 1,490 | 1,499 | 3,000 | 1,499 |
| 2006-05-01 | 1,450 | 1,479 | 1,450 | 1,479 | 9,000 | 1,479 |
| 2006-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2006-04-27 | 1,469 | 1,469 | 1,468 | 1,468 | 2,000 | 1,468 |
| 2006-04-25 | 1,469 | 1,469 | 1,469 | 1,469 | 4,000 | 1,469 |
| 2006-04-24 | 1,470 | 1,470 | 1,470 | 1,470 | 12,000 | 1,470 |
| 2006-04-21 | 1,422 | 1,473 | 1,422 | 1,473 | 2,000 | 1,473 |
| 2006-04-20 | 1,475 | 1,475 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2006-04-18 | 1,472 | 1,472 | 1,472 | 1,472 | 2,000 | 1,472 |
| 2006-04-12 | 1,590 | 1,590 | 1,585 | 1,585 | 5,000 | 1,585 |
| 2006-04-11 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 1,570 |
| 2006-04-06 | 1,600 | 1,600 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2006-04-05 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 | 1,648 |
| 2006-04-04 | 1,649 | 1,650 | 1,648 | 1,648 | 4,000 | 1,648 |
| 2006-04-03 | 1,580 | 1,648 | 1,580 | 1,648 | 14,000 | 1,648 |
| 2006-03-31 | 1,600 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 2006-03-30 | 1,580 | 1,596 | 1,580 | 1,596 | 2,000 | 1,596 |
| 2006-03-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-03-28 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,520 |
| 2006-03-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2006-03-24 | 1,489 | 1,500 | 1,489 | 1,499 | 5,000 | 1,499 |
| 2006-03-23 | 1,489 | 1,489 | 1,489 | 1,489 | 2,000 | 1,489 |
| 2006-03-22 | 1,420 | 1,450 | 1,420 | 1,450 | 4,000 | 1,450 |
| 2006-03-20 | 1,400 | 1,415 | 1,400 | 1,415 | 21,000 | 1,415 |
| 2006-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-03-16 | 1,406 | 1,406 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2006-03-15 | 1,405 | 1,405 | 1,405 | 1,405 | 2,000 | 1,405 |
| 2006-03-14 | 1,413 | 1,413 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-03-13 | 1,413 | 1,413 | 1,413 | 1,413 | 2,000 | 1,413 |
| 2006-03-10 | 1,413 | 1,413 | 1,413 | 1,413 | 4,000 | 1,413 |
| 2006-03-09 | 1,371 | 1,391 | 1,371 | 1,372 | 3,000 | 1,372 |
| 2006-03-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2006-03-06 | 1,449 | 1,449 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2006-03-03 | 1,468 | 1,470 | 1,468 | 1,470 | 14,000 | 1,470 |
| 2006-03-01 | 1,381 | 1,428 | 1,381 | 1,428 | 6,000 | 1,428 |
| 2006-02-28 | 1,380 | 1,400 | 1,380 | 1,400 | 8,000 | 1,400 |
| 2006-02-27 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 | 1,371 |
| 2006-02-24 | 1,450 | 1,450 | 1,410 | 1,450 | 9,000 | 1,450 |
| 2006-02-17 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 | 1,519 |
| 2006-02-16 | 1,519 | 1,519 | 1,519 | 1,519 | 2,000 | 1,519 |
| 2006-02-15 | 1,551 | 1,551 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2006-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2006-02-13 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2006-02-10 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2006-02-09 | 1,645 | 1,645 | 1,640 | 1,640 | 6,000 | 1,640 |
| 2006-02-08 | 1,655 | 1,655 | 1,645 | 1,645 | 8,000 | 1,645 |
| 2006-02-07 | 1,660 | 1,660 | 1,655 | 1,655 | 6,000 | 1,655 |
| 2006-02-06 | 1,658 | 1,661 | 1,658 | 1,660 | 6,000 | 1,660 |
| 2006-02-03 | 1,630 | 1,652 | 1,630 | 1,652 | 6,000 | 1,652 |
| 2006-02-02 | 1,623 | 1,625 | 1,622 | 1,625 | 5,000 | 1,625 |
| 2006-02-01 | 1,625 | 1,625 | 1,625 | 1,625 | 4,000 | 1,625 |
| 2006-01-31 | 1,635 | 1,635 | 1,635 | 1,635 | 3,000 | 1,635 |
| 2006-01-30 | 1,621 | 1,635 | 1,621 | 1,635 | 10,000 | 1,635 |
| 2006-01-27 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 | 1,621 |
| 2006-01-26 | 1,615 | 1,620 | 1,615 | 1,620 | 10,000 | 1,620 |
| 2006-01-25 | 1,551 | 1,610 | 1,551 | 1,610 | 11,000 | 1,610 |
| 2006-01-24 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 | 1,610 |
| 2006-01-23 | 1,620 | 1,620 | 1,610 | 1,610 | 8,000 | 1,610 |
| 2006-01-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2006-01-18 | 1,690 | 1,690 | 1,580 | 1,630 | 16,000 | 1,630 |
| 2006-01-16 | 1,660 | 1,690 | 1,660 | 1,666 | 3,000 | 1,666 |
| 2006-01-13 | 1,700 | 1,715 | 1,700 | 1,715 | 3,000 | 1,715 |
| 2006-01-12 | 1,680 | 1,700 | 1,680 | 1,700 | 5,000 | 1,700 |
| 2006-01-11 | 1,600 | 1,675 | 1,590 | 1,675 | 13,000 | 1,675 |
| 2006-01-10 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 | 1,598 |
| 2006-01-06 | 1,580 | 1,598 | 1,580 | 1,598 | 14,000 | 1,598 |
| 2006-01-05 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 2006-01-04 | 1,501 | 1,600 | 1,501 | 1,600 | 11,000 | 1,600 |
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
