9357 名港海運(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,009 | 1,012 | 1,009 | 1,011 | 3,000 | 1,011 |
| 2016-12-29 | 1,009 | 1,009 | 1,003 | 1,003 | 5,000 | 1,003 |
| 2016-12-27 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2016-12-26 | 1,015 | 1,028 | 1,015 | 1,028 | 5,000 | 1,028 |
| 2016-12-22 | 1,020 | 1,030 | 991 | 1,006 | 22,000 | 1,006 |
| 2016-12-21 | 1,016 | 1,016 | 1,015 | 1,016 | 9,000 | 1,016 |
| 2016-12-20 | 1,020 | 1,030 | 1,020 | 1,025 | 12,000 | 1,025 |
| 2016-12-19 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2016-12-15 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 2016-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2016-12-12 | 1,000 | 1,013 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2016-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2016-12-08 | 995 | 1,020 | 995 | 1,019 | 36,000 | 1,019 |
| 2016-12-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2016-12-05 | 986 | 988 | 986 | 988 | 6,000 | 988 |
| 2016-12-02 | 986 | 986 | 986 | 986 | 2,000 | 986 |
| 2016-12-01 | 980 | 980 | 976 | 976 | 3,000 | 976 |
| 2016-11-30 | 980 | 983 | 979 | 981 | 8,000 | 981 |
| 2016-11-29 | 980 | 980 | 979 | 979 | 4,000 | 979 |
| 2016-11-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2016-11-25 | 970 | 970 | 965 | 965 | 6,000 | 965 |
| 2016-11-24 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 2016-11-22 | 970 | 970 | 970 | 970 | 9,000 | 970 |
| 2016-11-21 | 968 | 968 | 962 | 962 | 15,000 | 962 |
| 2016-11-18 | 968 | 968 | 967 | 967 | 4,000 | 967 |
| 2016-11-17 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2016-11-16 | 957 | 970 | 957 | 970 | 6,000 | 970 |
| 2016-11-15 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 2016-11-14 | 974 | 974 | 973 | 973 | 2,000 | 973 |
| 2016-11-10 | 985 | 985 | 970 | 970 | 10,000 | 970 |
| 2016-11-09 | 971 | 971 | 955 | 960 | 12,000 | 960 |
| 2016-11-08 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2016-11-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2016-11-02 | 980 | 980 | 975 | 975 | 4,000 | 975 |
| 2016-11-01 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2016-10-26 | 989 | 989 | 980 | 980 | 15,000 | 980 |
| 2016-10-24 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 2016-10-21 | 990 | 990 | 990 | 990 | 13,000 | 990 |
| 2016-10-19 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 2016-10-17 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2016-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2016-10-05 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2016-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2016-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2016-09-28 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2016-09-27 | 1,009 | 1,009 | 1,009 | 1,009 | 11,000 | 1,009 |
| 2016-09-26 | 1,070 | 1,099 | 1,070 | 1,099 | 5,000 | 1,099 |
| 2016-09-23 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2016-09-21 | 1,071 | 1,071 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2016-09-20 | 1,071 | 1,071 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2016-09-16 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2016-09-15 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2016-09-14 | 1,050 | 1,050 | 1,049 | 1,050 | 12,000 | 1,050 |
| 2016-09-13 | 1,040 | 1,050 | 1,016 | 1,050 | 7,000 | 1,050 |
| 2016-09-12 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2016-09-09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2016-09-08 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2016-09-07 | 999 | 999 | 999 | 999 | 9,000 | 999 |
| 2016-09-06 | 995 | 995 | 981 | 995 | 6,000 | 995 |
| 2016-09-05 | 975 | 995 | 975 | 995 | 11,000 | 995 |
| 2016-09-02 | 985 | 985 | 971 | 972 | 13,000 | 972 |
| 2016-09-01 | 999 | 999 | 985 | 985 | 6,000 | 985 |
| 2016-08-31 | 999 | 999 | 999 | 999 | 4,000 | 999 |
| 2016-08-30 | 998 | 998 | 998 | 998 | 3,000 | 998 |
| 2016-08-29 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2016-08-26 | 999 | 999 | 999 | 999 | 8,000 | 999 |
| 2016-08-25 | 999 | 999 | 995 | 999 | 3,000 | 999 |
| 2016-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2016-08-23 | 975 | 1,009 | 975 | 1,000 | 12,000 | 1,000 |
| 2016-08-22 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 2016-08-19 | 977 | 977 | 977 | 977 | 3,000 | 977 |
| 2016-08-18 | 977 | 977 | 977 | 977 | 3,000 | 977 |
| 2016-08-17 | 978 | 978 | 978 | 978 | 3,000 | 978 |
| 2016-08-16 | 965 | 978 | 965 | 978 | 13,000 | 978 |
| 2016-08-15 | 978 | 978 | 978 | 978 | 3,000 | 978 |
| 2016-08-12 | 980 | 980 | 970 | 979 | 6,000 | 979 |
| 2016-08-10 | 980 | 980 | 965 | 979 | 4,000 | 979 |
| 2016-08-09 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2016-08-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2016-08-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2016-07-29 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2016-07-26 | 975 | 979 | 975 | 979 | 6,000 | 979 |
| 2016-07-25 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2016-07-22 | 965 | 980 | 965 | 980 | 11,000 | 980 |
| 2016-07-21 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2016-07-20 | 973 | 973 | 973 | 973 | 3,000 | 973 |
| 2016-07-15 | 984 | 984 | 960 | 973 | 9,000 | 973 |
| 2016-07-14 | 970 | 984 | 970 | 984 | 4,000 | 984 |
| 2016-07-13 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2016-07-12 | 960 | 960 | 960 | 960 | 12,000 | 960 |
| 2016-07-11 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 2016-07-08 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 2016-07-07 | 967 | 967 | 960 | 960 | 8,000 | 960 |
| 2016-07-06 | 968 | 968 | 968 | 968 | 6,000 | 968 |
| 2016-07-05 | 968 | 968 | 968 | 968 | 4,000 | 968 |
| 2016-07-04 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 2016-07-01 | 970 | 971 | 970 | 970 | 8,000 | 970 |
| 2016-06-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2016-06-28 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2016-06-24 | 997 | 997 | 997 | 997 | 5,000 | 997 |
| 2016-06-23 | 1,000 | 1,000 | 997 | 997 | 5,000 | 997 |
| 2016-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2016-06-21 | 960 | 970 | 957 | 970 | 7,000 | 970 |
| 2016-06-20 | 957 | 960 | 957 | 960 | 4,000 | 960 |
| 2016-06-14 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2016-06-13 | 942 | 942 | 942 | 942 | 8,000 | 942 |
| 2016-06-09 | 980 | 1,000 | 980 | 1,000 | 24,000 | 1,000 |
| 2016-06-03 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 2016-06-02 | 976 | 980 | 975 | 975 | 17,000 | 975 |
| 2016-06-01 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 2016-05-31 | 956 | 956 | 956 | 956 | 2,000 | 956 |
| 2016-05-30 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2016-05-27 | 975 | 975 | 959 | 959 | 13,000 | 959 |
| 2016-05-26 | 962 | 962 | 962 | 962 | 4,000 | 962 |
| 2016-05-25 | 947 | 947 | 947 | 947 | 5,000 | 947 |
| 2016-05-23 | 946 | 958 | 946 | 958 | 7,000 | 958 |
| 2016-05-09 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2016-04-28 | 931 | 931 | 931 | 931 | 4,000 | 931 |
| 2016-04-27 | 940 | 940 | 931 | 931 | 5,000 | 931 |
| 2016-04-26 | 952 | 952 | 952 | 952 | 6,000 | 952 |
| 2016-04-22 | 938 | 953 | 938 | 952 | 6,000 | 952 |
| 2016-04-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2016-04-18 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2016-04-06 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2016-04-05 | 943 | 943 | 925 | 925 | 8,000 | 925 |
| 2016-03-30 | 948 | 948 | 948 | 948 | 3,000 | 948 |
| 2016-03-29 | 942 | 942 | 942 | 942 | 6,000 | 942 |
| 2016-03-28 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2016-03-25 | 966 | 966 | 966 | 966 | 5,000 | 966 |
| 2016-03-23 | 967 | 967 | 966 | 966 | 11,000 | 966 |
| 2016-03-22 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2016-03-18 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 2016-03-17 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2016-03-14 | 975 | 976 | 975 | 976 | 4,000 | 976 |
| 2016-03-11 | 976 | 976 | 976 | 976 | 3,000 | 976 |
| 2016-03-10 | 981 | 982 | 981 | 982 | 3,000 | 982 |
| 2016-03-09 | 982 | 982 | 981 | 981 | 6,000 | 981 |
| 2016-03-08 | 1,000 | 1,000 | 981 | 981 | 8,000 | 981 |
| 2016-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2016-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2016-03-03 | 994 | 1,000 | 994 | 1,000 | 2,000 | 1,000 |
| 2016-02-29 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2016-02-26 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2016-02-23 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2016-02-22 | 989 | 990 | 989 | 990 | 4,000 | 990 |
| 2016-02-15 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2016-02-09 | 989 | 989 | 989 | 989 | 7,000 | 989 |
| 2016-02-03 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 2016-02-02 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2016-01-26 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2016-01-25 | 980 | 990 | 980 | 980 | 10,000 | 980 |
| 2016-01-22 | 1,010 | 1,010 | 980 | 980 | 7,000 | 980 |
| 2016-01-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2016-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2016-01-07 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2016-01-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
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
