9357 名港海運(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2014-12-24 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2014-12-22 | 1,074 | 1,079 | 1,074 | 1,079 | 3,000 | 1,079 |
| 2014-12-18 | 1,035 | 1,050 | 1,035 | 1,050 | 3,000 | 1,050 |
| 2014-12-17 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2014-12-12 | 1,055 | 1,055 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2014-12-11 | 1,060 | 1,060 | 1,055 | 1,055 | 4,000 | 1,055 |
| 2014-12-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2014-12-05 | 1,050 | 1,081 | 1,050 | 1,081 | 30,000 | 1,081 |
| 2014-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2014-11-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2014-11-26 | 1,056 | 1,056 | 1,040 | 1,040 | 9,000 | 1,040 |
| 2014-11-25 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2014-11-21 | 1,068 | 1,068 | 1,056 | 1,056 | 5,000 | 1,056 |
| 2014-11-20 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 | 1,050 |
| 2014-11-17 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2014-11-14 | 1,042 | 1,042 | 1,042 | 1,042 | 2,000 | 1,042 |
| 2014-11-13 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 | 1,042 |
| 2014-11-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-11-10 | 1,058 | 1,080 | 1,058 | 1,080 | 7,000 | 1,080 |
| 2014-11-07 | 1,030 | 1,045 | 1,030 | 1,045 | 10,000 | 1,045 |
| 2014-11-06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2014-11-05 | 1,030 | 1,030 | 1,025 | 1,030 | 10,000 | 1,030 |
| 2014-11-04 | 1,030 | 1,031 | 1,025 | 1,030 | 7,000 | 1,030 |
| 2014-10-24 | 1,005 | 1,020 | 1,005 | 1,020 | 10,000 | 1,020 |
| 2014-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014-10-22 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 2014-10-20 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2014-10-10 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2014-10-09 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2014-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2014-10-02 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2014-10-01 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2014-09-29 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2014-09-26 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2014-09-25 | 1,030 | 1,045 | 1,030 | 1,045 | 4,000 | 1,045 |
| 2014-09-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2014-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2014-09-19 | 1,040 | 1,050 | 1,040 | 1,040 | 31,000 | 1,040 |
| 2014-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-09-17 | 1,045 | 1,045 | 1,045 | 1,045 | 7,000 | 1,045 |
| 2014-09-16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2014-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2014-09-11 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 | 1,035 |
| 2014-09-08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2014-09-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2014-09-04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2014-09-03 | 1,030 | 1,031 | 1,030 | 1,030 | 21,000 | 1,030 |
| 2014-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2014-08-29 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2014-08-28 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 | 1,035 |
| 2014-08-27 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2014-08-26 | 1,059 | 1,059 | 1,059 | 1,059 | 5,000 | 1,059 |
| 2014-08-22 | 1,054 | 1,059 | 1,054 | 1,059 | 4,000 | 1,059 |
| 2014-08-21 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2014-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 29,000 | 1,030 |
| 2014-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 2014-08-14 | 1,025 | 1,030 | 1,025 | 1,030 | 7,000 | 1,030 |
| 2014-08-13 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2014-08-08 | 1,034 | 1,034 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2014-08-07 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2014-08-05 | 1,034 | 1,034 | 1,034 | 1,034 | 3,000 | 1,034 |
| 2014-07-28 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2014-07-25 | 1,035 | 1,035 | 1,030 | 1,034 | 8,000 | 1,034 |
| 2014-07-24 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 | 1,035 |
| 2014-07-23 | 1,035 | 1,039 | 1,035 | 1,039 | 12,000 | 1,039 |
| 2014-07-22 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2014-07-17 | 1,035 | 1,035 | 1,035 | 1,035 | 7,000 | 1,035 |
| 2014-07-16 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 | 1,035 |
| 2014-07-10 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2014-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-07-04 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2014-07-01 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 | 1,022 |
| 2014-06-30 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2014-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-06-26 | 1,025 | 1,050 | 1,025 | 1,050 | 7,000 | 1,050 |
| 2014-06-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2014-06-24 | 1,028 | 1,033 | 1,028 | 1,028 | 7,000 | 1,028 |
| 2014-06-23 | 1,011 | 1,028 | 1,011 | 1,028 | 5,000 | 1,028 |
| 2014-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2014-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2014-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2014-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 | 1,020 |
| 2014-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2014-06-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2014-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014-05-26 | 1,000 | 1,027 | 1,000 | 1,027 | 5,000 | 1,027 |
| 2014-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2014-05-09 | 1,000 | 1,000 | 985 | 1,000 | 5,000 | 1,000 |
| 2014-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2014-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2014-04-25 | 1,008 | 1,008 | 1,008 | 1,008 | 4,000 | 1,008 |
| 2014-04-23 | 1,008 | 1,008 | 1,008 | 1,008 | 4,000 | 1,008 |
| 2014-04-22 | 1,013 | 1,013 | 1,003 | 1,008 | 4,000 | 1,008 |
| 2014-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014-04-10 | 1,008 | 1,008 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2014-04-01 | 981 | 981 | 981 | 981 | 4,000 | 981 |
| 2014-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014-03-27 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 2014-03-26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2014-03-25 | 1,033 | 1,033 | 1,033 | 1,033 | 3,000 | 1,033 |
| 2014-03-24 | 1,026 | 1,040 | 1,026 | 1,040 | 7,000 | 1,040 |
| 2014-03-20 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2014-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-03-11 | 1,048 | 1,050 | 1,048 | 1,050 | 10,000 | 1,050 |
| 2014-03-10 | 1,048 | 1,048 | 1,048 | 1,048 | 4,000 | 1,048 |
| 2014-03-07 | 1,033 | 1,033 | 1,033 | 1,033 | 3,000 | 1,033 |
| 2014-03-03 | 1,026 | 1,026 | 1,026 | 1,026 | 2,000 | 1,026 |
| 2014-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2014-02-25 | 1,055 | 1,055 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2014-02-24 | 1,055 | 1,060 | 1,055 | 1,055 | 4,000 | 1,055 |
| 2014-02-21 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 | 1,052 |
| 2014-02-19 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2014-02-18 | 1,065 | 1,065 | 1,058 | 1,058 | 3,000 | 1,058 |
| 2014-02-17 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2014-02-10 | 1,078 | 1,078 | 1,078 | 1,078 | 4,000 | 1,078 |
| 2014-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2014-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2014-01-24 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 | 1,070 |
| 2014-01-22 | 1,086 | 1,086 | 1,082 | 1,082 | 2,000 | 1,082 |
| 2014-01-21 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 1,086 |
| 2014-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2014-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2014-01-16 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2014-01-15 | 1,040 | 1,070 | 1,040 | 1,070 | 2,000 | 1,070 |
| 2014-01-14 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 2014-01-10 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 1,040 |
| 2014-01-09 | 1,014 | 1,020 | 1,010 | 1,020 | 22,000 | 1,020 |
| 2014-01-08 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2014-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
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
