1. HOME >
  2. 株価時系列 >
  3. 9357 >
  4. 2018年

9357 名港海運(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1261,1311,1201,1204,4001,120
2018-12-271,2201,2201,1251,1325,3001,132
2018-12-261,2201,2201,2201,2206,1001,220
2018-12-251,1401,2801,1401,28010,2001,280
2018-12-211,1941,1941,1941,1943,6001,194
2018-12-20---1,194-1,194
2018-12-191,1941,1941,1941,1942001,194
2018-12-181,1611,1991,1601,1993,1001,199
2018-12-171,1501,1611,1501,1614001,161
2018-12-141,1801,1801,1801,1803,7001,180
2018-12-131,1801,1801,1801,1801001,180
2018-12-121,1551,1551,1501,1501,6001,150
2018-12-111,1601,1601,1351,1554,7001,155
2018-12-101,1691,1691,1601,1601,1001,160
2018-12-071,1901,2001,1801,19917,2001,199
2018-12-061,1741,1741,1501,1746,3001,174
2018-12-05---1,170-1,170
2018-12-04---1,170-1,170
2018-12-031,1701,1701,1701,1702,0001,170
2018-11-30---1,169-1,169
2018-11-291,1671,1691,1651,1694001,169
2018-11-28---1,149-1,149
2018-11-27---1,149-1,149
2018-11-261,1201,1491,1201,1498,8001,149
2018-11-221,1201,1201,1201,1205,9001,120
2018-11-211,1201,1201,1201,1209001,120
2018-11-201,1201,1201,1201,1202,2001,120
2018-11-191,1431,1431,1201,1202,1001,120
2018-11-16---1,143-1,143
2018-11-151,1431,1431,1431,1433001,143
2018-11-141,1561,1701,1561,1708001,170
2018-11-131,1861,1861,1861,1863001,186
2018-11-121,2101,2101,1481,1613,6001,161
2018-11-091,2001,2301,2001,2302,7001,230
2018-11-08---1,200-1,200
2018-11-07---1,200-1,200
2018-11-061,1701,2001,1701,2002,2001,200
2018-11-051,1941,1941,1941,1941001,194
2018-11-02---1,165-1,165
2018-11-01---1,165-1,165
2018-10-31---1,165-1,165
2018-10-30---1,165-1,165
2018-10-29---1,165-1,165
2018-10-261,1681,1801,1651,16510,0001,165
2018-10-251,1651,1651,1651,1651001,165
2018-10-241,1701,1801,1701,1801,8001,180
2018-10-231,1801,1801,1701,1705,6001,170
2018-10-221,1801,1801,1801,1803001,180
2018-10-191,1521,1521,1521,1524001,152
2018-10-18---1,170-1,170
2018-10-171,1851,1901,1701,1707,1001,170
2018-10-161,1401,1851,1401,1851,1001,185
2018-10-151,1711,1711,1701,1709001,170
2018-10-121,1701,1701,1701,1701,2001,170
2018-10-111,1701,1701,1601,1601,3001,160
2018-10-10---1,170-1,170
2018-10-09---1,170-1,170
2018-10-051,1701,1701,1701,1709001,170
2018-10-04---1,189-1,189
2018-10-03---1,189-1,189
2018-10-02---1,189-1,189
2018-10-011,1901,1901,1891,1892001,189
2018-09-28---1,190-1,190
2018-09-271,1901,1901,1901,1905001,190
2018-09-261,1901,1901,1901,1901,6001,190
2018-09-251,1811,1991,1751,1957,5001,195
2018-09-211,1711,1991,1701,1716,5001,171
2018-09-201,1701,2001,1101,17016,5001,170
2018-09-19---1,162-1,162
2018-09-181,1701,1701,1611,1621,3001,162
2018-09-141,1741,1741,1701,1703,7001,170
2018-09-13---1,174-1,174
2018-09-121,1801,1811,1741,1746,0001,174
2018-09-111,1801,1801,1801,1801,5001,180
2018-09-101,1811,1861,1811,1856001,185
2018-09-071,1831,1831,1811,1812001,181
2018-09-061,1801,1831,1801,1832,7001,183
2018-09-05---1,190-1,190
2018-09-04---1,201-1,201
2018-09-03---1,201-1,201
2018-08-311,2001,2011,2001,2013,0001,201
2018-08-30---1,210-1,210
2018-08-29---1,210-1,210
2018-08-281,2101,2101,2101,2102,0001,210
2018-08-271,2171,2171,2021,2102,9001,210
2018-08-24---1,211-1,211
2018-08-23---1,211-1,211
2018-08-221,2061,2191,2051,2118001,211
2018-08-211,2051,2121,2051,2052,8001,205
2018-08-201,2451,2501,2351,2356,7001,235
2018-08-17---1,215-1,215
2018-08-16---1,215-1,215
2018-08-151,2151,2151,2151,2155001,215
2018-08-14---1,236-1,236
2018-08-131,2151,2361,2151,2362001,236
2018-08-10---1,220-1,220
2018-08-091,2201,2451,2201,2203,5001,220
2018-08-08---1,222-1,222
2018-08-07---1,222-1,222
2018-08-06---1,222-1,222
2018-08-03---1,222-1,222
2018-08-02---1,222-1,222
2018-08-01---1,222-1,222
2018-07-311,2221,2221,2221,2221001,222
2018-07-301,2251,2251,2221,2222001,222
2018-07-27---1,249-1,249
2018-07-261,2291,2501,2291,2495,3001,249
2018-07-251,2251,2291,2251,2297001,229
2018-07-241,2371,2381,2111,2111,5001,211
2018-07-231,2101,2391,2101,23512,0001,235
2018-07-201,2101,2191,2031,2182,1001,218
2018-07-19---1,225-1,225
2018-07-18---1,225-1,225
2018-07-17---1,205-1,205
2018-07-131,2201,2221,2051,2052,0001,205
2018-07-12---1,222-1,222
2018-07-111,2231,2331,2221,2222,0001,222
2018-07-10---1,258-1,258
2018-07-091,2521,2581,2521,2581,1001,258
2018-07-06---1,280-1,280
2018-07-051,2801,2801,2801,2802001,280
2018-07-041,2501,2801,2501,2802,7001,280
2018-07-031,2601,2601,2601,2601001,260
2018-07-02---1,260-1,260
2018-06-291,2601,2601,2601,2604001,260
2018-06-281,2791,2791,2791,2791,4001,279
2018-06-271,2511,2511,2501,2504,6001,250
2018-06-261,2701,2701,2701,2704,1001,270
2018-06-251,2501,2701,2501,2704,7001,270
2018-06-221,2781,2991,2701,2994,6001,299
2018-06-21---1,275-1,275
2018-06-201,2751,2751,2751,2757001,275
2018-06-191,2861,2861,2861,2862,4001,286
2018-06-181,2851,2851,2851,2851,9001,285
2018-06-151,3301,3301,3301,3301001,330
2018-06-14---1,290-1,290
2018-06-131,2901,2901,2901,2901001,290
2018-06-12---1,295-1,295
2018-06-11---1,295-1,295
2018-06-081,3001,3001,2901,29523,7001,295
2018-06-071,3101,3101,3001,3008,1001,300
2018-06-061,3301,3301,3061,3101,8001,310
2018-06-051,2901,3001,2901,3004,2001,300
2018-06-04---1,299-1,299
2018-06-011,2701,3001,2701,2995,9001,299
2018-05-311,2901,2991,2601,2984,2001,298
2018-05-301,2551,2651,2501,2652,1001,265
2018-05-291,2801,2801,2801,2801001,280
2018-05-28---1,265-1,265
2018-05-251,2651,2891,2651,2656,3001,265
2018-05-24---1,275-1,275
2018-05-231,2751,2901,2751,27510,7001,275
2018-05-22---1,275-1,275
2018-05-211,2751,2751,2751,2752001,275
2018-05-18---1,258-1,258
2018-05-171,2501,2581,2501,2583001,258
2018-05-161,2451,2451,2451,2451001,245
2018-05-151,2301,2451,1711,24515,3001,245
2018-05-141,2501,2611,2301,2302,5001,230
2018-05-111,2691,2701,2501,2504001,250
2018-05-10---1,239-1,239
2018-05-091,2391,2391,2391,2391001,239
2018-05-081,2491,2491,2391,2393001,239
2018-05-07---1,221-1,221
2018-05-02---1,221-1,221
2018-05-011,2501,2501,2211,2217001,221
2018-04-271,2401,2751,2401,2503,3001,250
2018-04-261,2301,2401,2301,2386,0001,238
2018-04-251,2001,2001,2001,2001001,200
2018-04-24---1,191-1,191
2018-04-231,2011,2311,1911,1916,2001,191
2018-04-201,1901,2001,1901,2006,8001,200
2018-04-191,1851,1851,1821,1859001,185
2018-04-181,1901,1901,1821,1822,0001,182
2018-04-161,1821,2001,1641,18210,2001,182
2018-04-131,2301,2301,2301,2301001,230
2018-04-121,1971,2001,1971,2004,2001,200
2018-04-111,2001,2001,2001,2001001,200
2018-04-101,2001,2001,2001,2004001,200
2018-04-091,1901,1901,1901,1902001,190
2018-04-061,2001,2001,2001,2003001,200
2018-04-051,2001,2001,2001,2002,5001,200
2018-04-031,2001,2001,2001,2002001,200
2018-03-291,1701,1701,1701,1701,0001,170
2018-03-281,1521,1601,1501,16012,0001,160
2018-03-261,2201,2401,2201,2407,0001,240
2018-03-231,2201,2201,2201,22011,0001,220
2018-03-221,2201,2301,2001,2207,0001,220
2018-03-201,2201,2201,2201,2201,0001,220
2018-03-191,2351,2351,2351,2356,0001,235
2018-03-161,2351,2351,2351,2353,0001,235
2018-03-151,2401,2401,2351,2354,0001,235
2018-03-131,2401,2401,2401,2401,0001,240
2018-03-091,2401,2401,2401,2402,0001,240
2018-03-081,2401,2401,2401,2401,0001,240
2018-03-061,2501,2501,2501,2503,0001,250
2018-03-051,2501,2601,2501,2604,0001,260
2018-03-021,2201,2201,2201,2201,0001,220
2018-02-281,2291,2291,2291,2291,0001,229
2018-02-271,2211,2211,2211,2211,0001,221
2018-02-261,2281,2301,2281,2306,0001,230
2018-02-231,2281,2281,2281,2283,0001,228
2018-02-221,2351,2351,2201,2204,0001,220
2018-02-211,2391,2391,2391,2391,0001,239
2018-02-201,2271,2271,2151,2156,0001,215
2018-02-151,2251,2251,2051,22512,0001,225
2018-02-131,2501,2501,2351,2353,0001,235
2018-02-091,2501,2501,2501,2502,0001,250
2018-02-081,2551,2701,2551,2554,0001,255
2018-02-071,2791,2791,2701,2702,0001,270
2018-02-061,2901,2991,2601,29018,0001,290
2018-02-011,2601,2601,2601,2601,0001,260
2018-01-291,2701,2701,2701,2701,0001,270
2018-01-261,2601,2881,2601,28811,0001,288
2018-01-241,2511,2511,2511,2511,0001,251
2018-01-231,2351,2581,2351,2585,0001,258
2018-01-221,2401,2401,2301,2303,0001,230
2018-01-191,2501,2501,2401,2402,0001,240
2018-01-181,2511,2601,2451,25015,0001,250
2018-01-171,2601,2601,2601,26012,0001,260
2018-01-161,2601,2601,2601,2606,0001,260
2018-01-151,2601,2601,2601,2608,0001,260
2018-01-121,2501,2601,2501,2602,0001,260
2018-01-111,2501,2501,2501,2501,0001,250
2018-01-091,2511,2701,2501,2707,0001,270
2018-01-051,2601,2601,2601,2602,0001,260

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