9357 名港海運(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 995 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 2013-12-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2013-12-26 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2013-12-25 | 981 | 982 | 970 | 974 | 13,000 | 974 |
| 2013-12-24 | 980 | 990 | 970 | 970 | 13,000 | 970 |
| 2013-12-20 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2013-12-19 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2013-12-18 | 1,022 | 1,022 | 1,015 | 1,015 | 6,000 | 1,015 |
| 2013-12-17 | 1,012 | 1,022 | 1,012 | 1,022 | 4,000 | 1,022 |
| 2013-12-16 | 1,026 | 1,035 | 1,026 | 1,035 | 9,000 | 1,035 |
| 2013-12-12 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2013-12-11 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2013-12-10 | 1,030 | 1,045 | 1,030 | 1,045 | 4,000 | 1,045 |
| 2013-12-09 | 1,035 | 1,045 | 1,030 | 1,030 | 23,000 | 1,030 |
| 2013-12-06 | 1,048 | 1,048 | 1,048 | 1,048 | 29,000 | 1,048 |
| 2013-12-05 | 1,048 | 1,048 | 1,048 | 1,048 | 7,000 | 1,048 |
| 2013-12-04 | 1,050 | 1,051 | 1,050 | 1,051 | 7,000 | 1,051 |
| 2013-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2013-11-29 | 1,070 | 1,075 | 1,070 | 1,075 | 3,000 | 1,075 |
| 2013-11-28 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 1,070 |
| 2013-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2013-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2013-11-19 | 1,064 | 1,064 | 1,064 | 1,064 | 5,000 | 1,064 |
| 2013-11-18 | 1,005 | 1,005 | 1,005 | 1,005 | 5,000 | 1,005 |
| 2013-11-15 | 1,037 | 1,037 | 1,033 | 1,033 | 3,000 | 1,033 |
| 2013-11-08 | 1,035 | 1,063 | 1,035 | 1,063 | 5,000 | 1,063 |
| 2013-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2013-10-31 | 1,031 | 1,031 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2013-10-30 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 2013-10-25 | 1,010 | 1,038 | 1,010 | 1,038 | 7,000 | 1,038 |
| 2013-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2013-10-21 | 1,050 | 1,050 | 990 | 1,030 | 11,000 | 1,030 |
| 2013-10-18 | 1,077 | 1,077 | 1,077 | 1,077 | 1,000 | 1,077 |
| 2013-10-17 | 1,077 | 1,082 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2013-10-16 | 1,070 | 1,071 | 1,070 | 1,071 | 2,000 | 1,071 |
| 2013-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2013-10-10 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2013-10-07 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2013-10-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2013-10-01 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 | 1,200 |
| 2013-09-30 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2013-09-27 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 1,170 |
| 2013-09-26 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 1,159 |
| 2013-09-25 | 1,133 | 1,133 | 1,133 | 1,133 | 2,000 | 1,133 |
| 2013-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2013-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2013-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2013-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2013-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2013-09-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2013-09-11 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2013-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2013-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2013-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2013-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2013-09-04 | 1,053 | 1,100 | 1,053 | 1,100 | 12,000 | 1,100 |
| 2013-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2013-08-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2013-08-29 | 1,065 | 1,065 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2013-08-28 | 1,059 | 1,059 | 1,059 | 1,059 | 20,000 | 1,059 |
| 2013-08-27 | 1,059 | 1,075 | 1,059 | 1,059 | 5,000 | 1,059 |
| 2013-08-26 | 1,030 | 1,059 | 1,030 | 1,059 | 7,000 | 1,059 |
| 2013-08-23 | 1,030 | 1,030 | 1,029 | 1,029 | 14,000 | 1,029 |
| 2013-08-22 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2013-08-21 | 993 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 2013-08-09 | 1,100 | 1,100 | 1,070 | 1,100 | 14,000 | 1,100 |
| 2013-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2013-08-07 | 1,101 | 1,101 | 1,101 | 1,101 | 6,000 | 1,101 |
| 2013-08-06 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2013-08-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2013-07-31 | 1,115 | 1,125 | 1,115 | 1,125 | 4,000 | 1,125 |
| 2013-07-30 | 1,100 | 1,125 | 1,100 | 1,125 | 2,000 | 1,125 |
| 2013-07-29 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2013-07-26 | 1,125 | 1,125 | 1,110 | 1,125 | 5,000 | 1,125 |
| 2013-07-25 | 1,105 | 1,133 | 1,105 | 1,130 | 18,000 | 1,130 |
| 2013-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2013-07-23 | 1,072 | 1,100 | 1,072 | 1,100 | 5,000 | 1,100 |
| 2013-07-22 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 | 1,070 |
| 2013-07-19 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2013-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 1,100 |
| 2013-07-17 | 1,100 | 1,100 | 1,080 | 1,099 | 9,000 | 1,099 |
| 2013-07-16 | 1,055 | 1,081 | 1,051 | 1,080 | 11,000 | 1,080 |
| 2013-07-12 | 1,040 | 1,055 | 1,040 | 1,055 | 15,000 | 1,055 |
| 2013-07-11 | 1,000 | 1,040 | 1,000 | 1,040 | 12,000 | 1,040 |
| 2013-07-10 | 1,020 | 1,030 | 1,001 | 1,030 | 10,000 | 1,030 |
| 2013-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2013-07-08 | 991 | 991 | 990 | 991 | 4,000 | 991 |
| 2013-07-05 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2013-07-04 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 2013-07-03 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 2013-07-02 | 982 | 1,000 | 982 | 1,000 | 8,000 | 1,000 |
| 2013-07-01 | 982 | 982 | 982 | 982 | 2,000 | 982 |
| 2013-06-25 | 982 | 982 | 982 | 982 | 3,000 | 982 |
| 2013-06-19 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2013-06-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2013-06-14 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2013-06-13 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2013-06-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2013-06-10 | 990 | 997 | 990 | 997 | 6,000 | 997 |
| 2013-06-07 | 966 | 994 | 966 | 968 | 21,000 | 968 |
| 2013-06-06 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 2013-06-04 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 2013-06-03 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2013-05-31 | 975 | 975 | 970 | 970 | 8,000 | 970 |
| 2013-05-30 | 965 | 970 | 965 | 970 | 3,000 | 970 |
| 2013-05-29 | 964 | 980 | 964 | 980 | 4,000 | 980 |
| 2013-05-24 | 964 | 964 | 964 | 964 | 6,000 | 964 |
| 2013-05-23 | 1,010 | 1,010 | 920 | 964 | 24,000 | 964 |
| 2013-05-22 | 1,029 | 1,029 | 1,000 | 1,010 | 7,000 | 1,010 |
| 2013-05-21 | 1,030 | 1,030 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2013-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2013-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2013-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2013-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-05-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2013-05-10 | 1,029 | 1,050 | 1,000 | 1,030 | 10,000 | 1,030 |
| 2013-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2013-05-08 | 976 | 1,024 | 976 | 1,019 | 5,000 | 1,019 |
| 2013-05-07 | 1,000 | 1,030 | 1,000 | 1,030 | 9,000 | 1,030 |
| 2013-05-01 | 958 | 988 | 958 | 988 | 4,000 | 988 |
| 2013-04-30 | 988 | 988 | 958 | 988 | 5,000 | 988 |
| 2013-04-26 | 980 | 980 | 945 | 980 | 15,000 | 980 |
| 2013-04-25 | 931 | 945 | 925 | 945 | 11,000 | 945 |
| 2013-04-24 | 931 | 932 | 931 | 931 | 8,000 | 931 |
| 2013-04-18 | 927 | 927 | 927 | 927 | 2,000 | 927 |
| 2013-04-16 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 2013-04-11 | 958 | 958 | 957 | 957 | 3,000 | 957 |
| 2013-04-10 | 930 | 957 | 930 | 957 | 3,000 | 957 |
| 2013-04-08 | 907 | 930 | 907 | 930 | 10,000 | 930 |
| 2013-04-04 | 901 | 905 | 900 | 900 | 12,000 | 900 |
| 2013-04-03 | 903 | 903 | 901 | 901 | 2,000 | 901 |
| 2013-04-02 | 885 | 900 | 885 | 900 | 7,000 | 900 |
| 2013-04-01 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2013-03-28 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 2013-03-27 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2013-03-26 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2013-03-25 | 900 | 910 | 890 | 910 | 10,000 | 910 |
| 2013-03-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2013-03-21 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2013-03-19 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2013-03-18 | 890 | 890 | 886 | 886 | 2,000 | 886 |
| 2013-03-15 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2013-03-14 | 886 | 890 | 885 | 885 | 6,000 | 885 |
| 2013-03-13 | 885 | 890 | 885 | 890 | 2,000 | 890 |
| 2013-03-12 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2013-03-11 | 845 | 860 | 845 | 860 | 3,000 | 860 |
| 2013-03-08 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 2013-03-07 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2013-03-06 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2013-03-05 | 834 | 845 | 834 | 845 | 3,000 | 845 |
| 2013-03-04 | 820 | 850 | 820 | 820 | 8,000 | 820 |
| 2013-03-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2013-02-28 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2013-02-27 | 820 | 820 | 795 | 795 | 3,000 | 795 |
| 2013-02-25 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2013-02-22 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2013-02-13 | 818 | 818 | 812 | 818 | 6,000 | 818 |
| 2013-02-08 | 813 | 818 | 805 | 818 | 7,000 | 818 |
| 2013-02-06 | 802 | 802 | 802 | 802 | 5,000 | 802 |
| 2013-02-05 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2013-02-04 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2013-01-28 | 832 | 832 | 795 | 832 | 6,000 | 832 |
| 2013-01-25 | 824 | 824 | 824 | 824 | 4,000 | 824 |
| 2013-01-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2013-01-11 | 807 | 810 | 807 | 810 | 2,000 | 810 |
| 2013-01-10 | 800 | 807 | 790 | 807 | 5,000 | 807 |
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
