9357 名港海運(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 784 | 784 | 784 | 784 | 4,000 | 784 |
| 2012-12-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-12-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-12-17 | 736 | 736 | 736 | 736 | 6,000 | 736 |
| 2012-12-10 | 715 | 736 | 715 | 736 | 6,000 | 736 |
| 2012-12-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2012-12-06 | 709 | 729 | 709 | 729 | 34,000 | 729 |
| 2012-12-05 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2012-12-04 | 692 | 692 | 691 | 691 | 2,000 | 691 |
| 2012-12-03 | 706 | 706 | 695 | 699 | 13,000 | 699 |
| 2012-11-27 | 688 | 689 | 688 | 689 | 5,000 | 689 |
| 2012-11-22 | 679 | 679 | 679 | 679 | 6,000 | 679 |
| 2012-11-21 | 680 | 683 | 680 | 683 | 2,000 | 683 |
| 2012-11-19 | 680 | 680 | 672 | 672 | 6,000 | 672 |
| 2012-11-09 | 680 | 680 | 674 | 674 | 8,000 | 674 |
| 2012-11-07 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2012-11-06 | 680 | 680 | 676 | 676 | 4,000 | 676 |
| 2012-11-02 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2012-10-25 | 689 | 689 | 680 | 680 | 7,000 | 680 |
| 2012-10-24 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2012-10-23 | 683 | 689 | 683 | 689 | 2,000 | 689 |
| 2012-10-11 | 683 | 683 | 680 | 680 | 7,000 | 680 |
| 2012-10-10 | 702 | 702 | 686 | 686 | 11,000 | 686 |
| 2012-10-05 | 703 | 717 | 703 | 717 | 2,000 | 717 |
| 2012-10-04 | 701 | 703 | 701 | 703 | 2,000 | 703 |
| 2012-10-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2012-10-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2012-09-26 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2012-09-25 | 724 | 724 | 710 | 710 | 8,000 | 710 |
| 2012-09-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2012-09-20 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2012-09-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2012-09-10 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2012-09-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2012-08-31 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 2012-08-30 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2012-08-29 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 2012-08-28 | 728 | 728 | 721 | 728 | 9,000 | 728 |
| 2012-08-27 | 733 | 733 | 728 | 728 | 3,000 | 728 |
| 2012-08-24 | 723 | 723 | 723 | 723 | 11,000 | 723 |
| 2012-08-22 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2012-08-17 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2012-08-16 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2012-08-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2012-08-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2012-08-10 | 730 | 730 | 728 | 728 | 6,000 | 728 |
| 2012-08-07 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 2012-08-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2012-08-02 | 717 | 717 | 717 | 717 | 5,000 | 717 |
| 2012-07-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2012-07-27 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2012-07-25 | 750 | 760 | 750 | 760 | 17,000 | 760 |
| 2012-07-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2012-07-23 | 740 | 740 | 738 | 738 | 2,000 | 738 |
| 2012-07-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2012-07-19 | 732 | 739 | 732 | 739 | 3,000 | 739 |
| 2012-07-10 | 733 | 739 | 733 | 739 | 7,000 | 739 |
| 2012-07-06 | 738 | 738 | 725 | 725 | 7,000 | 725 |
| 2012-07-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2012-07-04 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2012-07-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2012-06-25 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 2012-06-22 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2012-06-21 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2012-06-20 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2012-06-18 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2012-06-08 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2012-06-07 | 721 | 741 | 721 | 741 | 26,000 | 741 |
| 2012-06-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2012-06-05 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2012-06-04 | 730 | 730 | 710 | 710 | 15,000 | 710 |
| 2012-06-01 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2012-05-28 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2012-05-25 | 737 | 737 | 730 | 730 | 6,000 | 730 |
| 2012-05-24 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2012-05-23 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2012-05-22 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2012-05-17 | 717 | 717 | 716 | 716 | 4,000 | 716 |
| 2012-05-16 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2012-05-11 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2012-05-10 | 738 | 743 | 738 | 743 | 6,000 | 743 |
| 2012-05-07 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2012-04-27 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2012-04-26 | 725 | 735 | 725 | 735 | 9,000 | 735 |
| 2012-04-25 | 740 | 753 | 740 | 740 | 8,000 | 740 |
| 2012-04-24 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2012-04-16 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 2012-04-11 | 744 | 744 | 736 | 736 | 2,000 | 736 |
| 2012-04-10 | 740 | 752 | 740 | 752 | 8,000 | 752 |
| 2012-04-06 | 749 | 749 | 727 | 735 | 13,000 | 735 |
| 2012-04-05 | 745 | 755 | 745 | 755 | 3,000 | 755 |
| 2012-04-04 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2012-04-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2012-04-02 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2012-03-27 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2012-03-23 | 748 | 759 | 748 | 759 | 8,000 | 759 |
| 2012-03-22 | 755 | 755 | 741 | 741 | 2,000 | 741 |
| 2012-03-21 | 755 | 755 | 755 | 755 | 9,000 | 755 |
| 2012-03-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2012-03-14 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2012-03-09 | 752 | 752 | 743 | 749 | 10,000 | 749 |
| 2012-03-02 | 797 | 797 | 737 | 737 | 2,000 | 737 |
| 2012-02-28 | 725 | 725 | 722 | 722 | 5,000 | 722 |
| 2012-02-24 | 725 | 735 | 721 | 735 | 7,000 | 735 |
| 2012-02-22 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2012-02-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2012-02-13 | 727 | 727 | 727 | 727 | 7,000 | 727 |
| 2012-02-10 | 718 | 718 | 712 | 712 | 6,000 | 712 |
| 2012-02-08 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2012-02-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2012-02-03 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2012-02-02 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2012-01-31 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2012-01-25 | 695 | 705 | 694 | 705 | 9,000 | 705 |
| 2012-01-24 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2012-01-23 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2012-01-20 | 696 | 705 | 696 | 705 | 2,000 | 705 |
| 2012-01-18 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 2012-01-13 | 705 | 705 | 705 | 705 | 9,000 | 705 |
| 2012-01-12 | 729 | 729 | 729 | 729 | 4,000 | 729 |
| 2012-01-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2012-01-10 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 2012-01-06 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2012-01-05 | 730 | 730 | 715 | 715 | 9,000 | 715 |
| 2012-01-04 | 719 | 719 | 719 | 719 | 3,000 | 719 |
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
