9357 名港海運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 1,030 | 1,039 | 1,025 | 1,025 | 6,000 | 1,025 |
| 2015-12-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2015-12-22 | 1,025 | 1,040 | 1,025 | 1,040 | 4,000 | 1,040 |
| 2015-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2015-12-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2015-12-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-12-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-12-08 | 1,027 | 1,027 | 1,027 | 1,027 | 9,000 | 1,027 |
| 2015-12-07 | 1,014 | 1,044 | 1,014 | 1,044 | 25,000 | 1,044 |
| 2015-12-04 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2015-12-03 | 1,022 | 1,030 | 1,009 | 1,030 | 18,000 | 1,030 |
| 2015-12-02 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 1,025 |
| 2015-12-01 | 1,016 | 1,024 | 1,016 | 1,024 | 5,000 | 1,024 |
| 2015-11-26 | 1,010 | 1,016 | 1,010 | 1,016 | 11,000 | 1,016 |
| 2015-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2015-11-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-11-20 | 1,016 | 1,016 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2015-11-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-11-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-11-13 | 1,010 | 1,011 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2015-11-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2015-11-09 | 1,007 | 1,010 | 1,002 | 1,010 | 13,000 | 1,010 |
| 2015-11-05 | 1,012 | 1,012 | 1,012 | 1,012 | 5,000 | 1,012 |
| 2015-10-29 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2015-10-28 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2015-10-26 | 1,027 | 1,027 | 1,027 | 1,027 | 4,000 | 1,027 |
| 2015-10-23 | 1,017 | 1,017 | 1,012 | 1,012 | 6,000 | 1,012 |
| 2015-10-22 | 1,016 | 1,017 | 1,016 | 1,017 | 4,000 | 1,017 |
| 2015-10-20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2015-10-19 | 1,034 | 1,034 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2015-10-16 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2015-10-15 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2015-10-14 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2015-10-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-10-09 | 1,018 | 1,020 | 1,018 | 1,020 | 4,000 | 1,020 |
| 2015-10-07 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2015-10-06 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2015-10-02 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 | 1,052 |
| 2015-09-30 | 1,014 | 1,014 | 1,014 | 1,014 | 9,000 | 1,014 |
| 2015-09-29 | 1,014 | 1,014 | 1,014 | 1,014 | 3,000 | 1,014 |
| 2015-09-28 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 2015-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2015-09-18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2015-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2015-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015-09-09 | 990 | 995 | 990 | 991 | 7,000 | 991 |
| 2015-09-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2015-09-03 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2015-09-02 | 960 | 990 | 960 | 975 | 13,000 | 975 |
| 2015-09-01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2015-08-31 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2015-08-26 | 1,000 | 1,000 | 981 | 981 | 15,000 | 981 |
| 2015-08-25 | 985 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 2015-08-24 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2015-08-21 | 1,021 | 1,021 | 1,021 | 1,021 | 4,000 | 1,021 |
| 2015-08-19 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2015-08-18 | 1,035 | 1,039 | 1,035 | 1,039 | 2,000 | 1,039 |
| 2015-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-08-11 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2015-08-10 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 1,041 |
| 2015-08-07 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2015-08-06 | 1,029 | 1,031 | 1,029 | 1,031 | 2,000 | 1,031 |
| 2015-08-03 | 1,020 | 1,020 | 1,016 | 1,016 | 2,000 | 1,016 |
| 2015-07-31 | 1,025 | 1,025 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2015-07-30 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 | 1,029 |
| 2015-07-29 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 1,007 |
| 2015-07-28 | 1,015 | 1,015 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2015-07-27 | 1,021 | 1,021 | 1,021 | 1,021 | 3,000 | 1,021 |
| 2015-07-24 | 1,049 | 1,049 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2015-07-23 | 1,031 | 1,049 | 1,031 | 1,049 | 13,000 | 1,049 |
| 2015-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2015-07-21 | 1,038 | 1,050 | 1,038 | 1,045 | 18,000 | 1,045 |
| 2015-07-17 | 1,016 | 1,020 | 1,016 | 1,020 | 5,000 | 1,020 |
| 2015-07-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-07-13 | 1,015 | 1,020 | 1,015 | 1,020 | 4,000 | 1,020 |
| 2015-07-08 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2015-07-06 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 1,014 |
| 2015-07-01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2015-06-30 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2015-06-29 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2015-06-26 | 1,039 | 1,039 | 1,025 | 1,038 | 15,000 | 1,038 |
| 2015-06-25 | 1,020 | 1,039 | 1,020 | 1,039 | 7,000 | 1,039 |
| 2015-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2015-06-23 | 1,019 | 1,019 | 1,019 | 1,019 | 5,000 | 1,019 |
| 2015-06-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-06-18 | 1,019 | 1,019 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2015-06-17 | 1,012 | 1,012 | 1,007 | 1,007 | 3,000 | 1,007 |
| 2015-06-16 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 1,012 |
| 2015-06-10 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2015-06-09 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2015-06-08 | 1,025 | 1,025 | 1,012 | 1,012 | 19,000 | 1,012 |
| 2015-06-02 | 1,023 | 1,025 | 1,023 | 1,025 | 3,000 | 1,025 |
| 2015-06-01 | 1,015 | 1,015 | 1,011 | 1,011 | 4,000 | 1,011 |
| 2015-05-27 | 1,011 | 1,011 | 1,006 | 1,008 | 4,000 | 1,008 |
| 2015-05-26 | 1,025 | 1,025 | 1,025 | 1,025 | 4,000 | 1,025 |
| 2015-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2015-05-22 | 1,008 | 1,008 | 1,008 | 1,008 | 3,000 | 1,008 |
| 2015-05-21 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2015-05-18 | 991 | 1,006 | 991 | 1,006 | 4,000 | 1,006 |
| 2015-05-12 | 1,014 | 1,016 | 1,014 | 1,016 | 2,000 | 1,016 |
| 2015-05-11 | 1,012 | 1,014 | 1,012 | 1,014 | 4,000 | 1,014 |
| 2015-05-08 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 1,014 |
| 2015-05-01 | 1,016 | 1,016 | 1,016 | 1,016 | 6,000 | 1,016 |
| 2015-04-30 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 1,018 |
| 2015-04-24 | 981 | 1,007 | 981 | 1,007 | 6,000 | 1,007 |
| 2015-04-23 | 1,010 | 1,010 | 980 | 980 | 11,000 | 980 |
| 2015-04-15 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2015-04-07 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2015-04-06 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2015-04-02 | 992 | 992 | 986 | 986 | 2,000 | 986 |
| 2015-04-01 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2015-03-31 | 982 | 982 | 982 | 982 | 6,000 | 982 |
| 2015-03-26 | 1,008 | 1,020 | 1,008 | 1,020 | 5,000 | 1,020 |
| 2015-03-23 | 1,010 | 1,010 | 1,007 | 1,007 | 4,000 | 1,007 |
| 2015-03-19 | 1,006 | 1,010 | 1,006 | 1,010 | 2,000 | 1,010 |
| 2015-03-17 | 1,015 | 1,015 | 1,012 | 1,012 | 4,000 | 1,012 |
| 2015-03-16 | 1,006 | 1,007 | 1,006 | 1,007 | 2,000 | 1,007 |
| 2015-03-13 | 1,001 | 1,020 | 1,001 | 1,020 | 6,000 | 1,020 |
| 2015-03-12 | 1,001 | 1,001 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2015-03-10 | 1,006 | 1,010 | 1,001 | 1,001 | 7,000 | 1,001 |
| 2015-03-09 | 1,025 | 1,025 | 1,001 | 1,001 | 12,000 | 1,001 |
| 2015-03-06 | 1,022 | 1,022 | 1,022 | 1,022 | 3,000 | 1,022 |
| 2015-03-04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2015-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2015-02-26 | 1,028 | 1,030 | 1,028 | 1,030 | 14,000 | 1,030 |
| 2015-02-25 | 1,028 | 1,028 | 1,028 | 1,028 | 2,000 | 1,028 |
| 2015-02-24 | 1,022 | 1,030 | 1,022 | 1,030 | 13,000 | 1,030 |
| 2015-02-23 | 1,030 | 1,040 | 1,030 | 1,034 | 9,000 | 1,034 |
| 2015-02-20 | 1,027 | 1,030 | 1,027 | 1,027 | 20,000 | 1,027 |
| 2015-02-19 | 1,035 | 1,035 | 1,027 | 1,027 | 5,000 | 1,027 |
| 2015-02-18 | 1,026 | 1,034 | 1,026 | 1,034 | 10,000 | 1,034 |
| 2015-02-17 | 1,026 | 1,030 | 1,023 | 1,030 | 18,000 | 1,030 |
| 2015-02-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2015-02-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2015-02-12 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2015-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2015-01-30 | 1,031 | 1,040 | 1,031 | 1,040 | 3,000 | 1,040 |
| 2015-01-28 | 1,040 | 1,040 | 1,035 | 1,035 | 5,000 | 1,035 |
| 2015-01-26 | 1,036 | 1,048 | 1,036 | 1,048 | 6,000 | 1,048 |
| 2015-01-23 | 1,040 | 1,040 | 1,035 | 1,035 | 4,000 | 1,035 |
| 2015-01-16 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2015-01-15 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 | 1,031 |
| 2015-01-13 | 1,045 | 1,045 | 1,035 | 1,045 | 3,000 | 1,045 |
| 2015-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2015-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2015-01-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
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
