9357 名港海運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2008-12-25 | 650 | 650 | 650 | 650 | 21,000 | 650 |
| 2008-12-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-12-19 | 649 | 650 | 649 | 650 | 4,000 | 650 |
| 2008-12-18 | 651 | 651 | 651 | 651 | 6,000 | 651 |
| 2008-12-17 | 645 | 651 | 645 | 651 | 10,000 | 651 |
| 2008-12-16 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2008-12-15 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2008-12-12 | 655 | 655 | 651 | 651 | 4,000 | 651 |
| 2008-12-11 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2008-12-10 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2008-12-09 | 679 | 680 | 679 | 680 | 4,000 | 680 |
| 2008-12-08 | 680 | 680 | 680 | 680 | 28,000 | 680 |
| 2008-12-05 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2008-12-04 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2008-12-03 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2008-12-02 | 699 | 699 | 680 | 680 | 5,000 | 680 |
| 2008-12-01 | 738 | 738 | 700 | 700 | 4,000 | 700 |
| 2008-11-28 | 748 | 748 | 738 | 738 | 3,000 | 738 |
| 2008-11-27 | 748 | 748 | 748 | 748 | 3,000 | 748 |
| 2008-11-26 | 749 | 749 | 748 | 748 | 3,000 | 748 |
| 2008-11-25 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2008-11-21 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 2008-11-20 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-11-19 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-11-18 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-11-17 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-11-14 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-11-13 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2008-11-12 | 750 | 760 | 750 | 760 | 5,000 | 760 |
| 2008-11-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-11-10 | 773 | 773 | 750 | 750 | 6,000 | 750 |
| 2008-11-06 | 770 | 775 | 770 | 775 | 2,000 | 775 |
| 2008-11-05 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2008-11-04 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2008-10-24 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2008-10-20 | 780 | 860 | 780 | 860 | 9,000 | 860 |
| 2008-10-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-10-14 | 830 | 870 | 830 | 870 | 10,000 | 870 |
| 2008-10-10 | 825 | 829 | 825 | 829 | 6,000 | 829 |
| 2008-10-09 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2008-10-08 | 849 | 849 | 801 | 825 | 3,000 | 825 |
| 2008-10-07 | 818 | 850 | 818 | 850 | 3,000 | 850 |
| 2008-09-24 | 1,028 | 1,028 | 1,028 | 1,028 | 5,000 | 1,028 |
| 2008-09-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2008-09-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2008-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-09-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2008-09-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2008-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-08-26 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 | 1,038 |
| 2008-08-25 | 1,038 | 1,038 | 1,038 | 1,038 | 5,000 | 1,038 |
| 2008-08-20 | 980 | 1,040 | 980 | 1,040 | 4,000 | 1,040 |
| 2008-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-08-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2008-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2008-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2008-08-04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2008-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2008-07-30 | 1,050 | 1,055 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2008-07-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-07-28 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2008-07-25 | 1,064 | 1,069 | 1,052 | 1,052 | 19,000 | 1,052 |
| 2008-07-24 | 1,072 | 1,072 | 1,045 | 1,045 | 9,000 | 1,045 |
| 2008-07-16 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2008-07-14 | 1,074 | 1,075 | 1,074 | 1,075 | 3,000 | 1,075 |
| 2008-07-10 | 1,055 | 1,070 | 1,055 | 1,070 | 10,000 | 1,070 |
| 2008-07-09 | 1,055 | 1,065 | 1,055 | 1,055 | 15,000 | 1,055 |
| 2008-07-08 | 1,064 | 1,064 | 1,055 | 1,055 | 4,000 | 1,055 |
| 2008-07-04 | 1,064 | 1,064 | 1,064 | 1,064 | 2,000 | 1,064 |
| 2008-07-03 | 1,058 | 1,058 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2008-07-02 | 1,059 | 1,059 | 1,041 | 1,041 | 12,000 | 1,041 |
| 2008-07-01 | 1,050 | 1,050 | 1,038 | 1,040 | 5,000 | 1,040 |
| 2008-06-30 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2008-06-27 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2008-06-25 | 1,067 | 1,067 | 1,067 | 1,067 | 4,000 | 1,067 |
| 2008-06-24 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2008-06-23 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 2008-06-13 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2008-06-12 | 1,040 | 1,040 | 1,035 | 1,040 | 21,000 | 1,040 |
| 2008-06-11 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2008-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2008-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 1,050 |
| 2008-06-06 | 1,051 | 1,051 | 1,050 | 1,050 | 14,000 | 1,050 |
| 2008-06-05 | 1,030 | 1,045 | 1,030 | 1,045 | 2,000 | 1,045 |
| 2008-06-04 | 1,050 | 1,050 | 1,049 | 1,050 | 4,000 | 1,050 |
| 2008-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-06-02 | 1,042 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 2008-05-30 | 1,042 | 1,042 | 1,041 | 1,042 | 3,000 | 1,042 |
| 2008-05-29 | 1,059 | 1,059 | 1,039 | 1,040 | 5,000 | 1,040 |
| 2008-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2008-05-23 | 1,112 | 1,112 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2008-05-22 | 1,119 | 1,119 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2008-05-21 | 1,120 | 1,120 | 1,119 | 1,120 | 8,000 | 1,120 |
| 2008-05-20 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 2008-05-19 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 1,120 |
| 2008-05-16 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 2008-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 1,120 |
| 2008-05-14 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2008-05-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2008-05-09 | 1,180 | 1,180 | 1,100 | 1,120 | 19,000 | 1,120 |
| 2008-05-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2008-05-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2008-05-02 | 1,170 | 1,170 | 1,150 | 1,170 | 9,000 | 1,170 |
| 2008-04-30 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 1,171 |
| 2008-04-28 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 2008-04-25 | 1,161 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 2008-04-24 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,160 |
| 2008-04-23 | 1,151 | 1,160 | 1,151 | 1,160 | 3,000 | 1,160 |
| 2008-04-22 | 1,159 | 1,159 | 1,120 | 1,150 | 5,000 | 1,150 |
| 2008-04-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2008-04-18 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2008-04-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2008-04-15 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 2008-04-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2008-04-11 | 1,095 | 1,100 | 1,095 | 1,100 | 12,000 | 1,100 |
| 2008-04-10 | 1,098 | 1,098 | 1,088 | 1,088 | 5,000 | 1,088 |
| 2008-04-09 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 | 1,099 |
| 2008-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2008-04-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2008-04-02 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2008-03-25 | 1,201 | 1,201 | 1,201 | 1,201 | 3,000 | 1,201 |
| 2008-03-21 | 1,156 | 1,180 | 1,156 | 1,180 | 2,000 | 1,180 |
| 2008-03-19 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 | 1,155 |
| 2008-03-18 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2008-03-13 | 1,147 | 1,155 | 1,147 | 1,155 | 2,000 | 1,155 |
| 2008-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2008-03-10 | 1,279 | 1,279 | 1,279 | 1,279 | 3,000 | 1,279 |
| 2008-03-06 | 1,257 | 1,300 | 1,257 | 1,280 | 25,000 | 1,280 |
| 2008-03-05 | 1,257 | 1,257 | 1,197 | 1,197 | 7,000 | 1,197 |
| 2008-03-04 | 1,257 | 1,257 | 1,257 | 1,257 | 2,000 | 1,257 |
| 2008-03-03 | 1,257 | 1,257 | 1,257 | 1,257 | 3,000 | 1,257 |
| 2008-02-28 | 1,257 | 1,257 | 1,257 | 1,257 | 2,000 | 1,257 |
| 2008-02-26 | 1,277 | 1,277 | 1,257 | 1,257 | 2,000 | 1,257 |
| 2008-02-25 | 1,277 | 1,277 | 1,277 | 1,277 | 5,000 | 1,277 |
| 2008-02-22 | 1,241 | 1,241 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2008-02-21 | 1,234 | 1,236 | 1,234 | 1,236 | 2,000 | 1,236 |
| 2008-02-19 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 | 1,234 |
| 2008-02-18 | 1,234 | 1,234 | 1,234 | 1,234 | 2,000 | 1,234 |
| 2008-02-15 | 1,214 | 1,215 | 1,214 | 1,214 | 3,000 | 1,214 |
| 2008-02-14 | 1,236 | 1,236 | 1,216 | 1,216 | 2,000 | 1,216 |
| 2008-02-13 | 1,221 | 1,256 | 1,221 | 1,256 | 4,000 | 1,256 |
| 2008-02-12 | 1,157 | 1,220 | 1,156 | 1,220 | 6,000 | 1,220 |
| 2008-02-08 | 1,112 | 1,150 | 1,112 | 1,150 | 3,000 | 1,150 |
| 2008-02-07 | 1,105 | 1,105 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2008-02-06 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2008-02-05 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2008-02-04 | 1,085 | 1,100 | 1,085 | 1,100 | 9,000 | 1,100 |
| 2008-02-01 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2008-01-31 | 1,182 | 1,182 | 1,182 | 1,182 | 3,000 | 1,182 |
| 2008-01-30 | 1,200 | 1,200 | 1,182 | 1,182 | 6,000 | 1,182 |
| 2008-01-29 | 1,184 | 1,200 | 1,184 | 1,200 | 4,000 | 1,200 |
| 2008-01-28 | 1,212 | 1,212 | 1,183 | 1,183 | 4,000 | 1,183 |
| 2008-01-25 | 1,200 | 1,212 | 1,200 | 1,212 | 7,000 | 1,212 |
| 2008-01-24 | 1,199 | 1,200 | 1,190 | 1,200 | 16,000 | 1,200 |
| 2008-01-23 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2008-01-22 | 1,250 | 1,250 | 1,228 | 1,228 | 3,000 | 1,228 |
| 2008-01-21 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2008-01-18 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2008-01-17 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2008-01-16 | 1,300 | 1,300 | 1,289 | 1,290 | 3,000 | 1,290 |
| 2008-01-15 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2008-01-11 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2008-01-10 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2008-01-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2008-01-08 | 1,379 | 1,379 | 1,379 | 1,379 | 3,000 | 1,379 |
| 2008-01-07 | 1,380 | 1,380 | 1,379 | 1,379 | 3,000 | 1,379 |
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
