1. HOME >
  2. 株価時系列 >
  3. 9357 >
  4. 2019年

9357 名港海運(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---1,213-1,213
2019-12-27---1,213-1,213
2019-12-261,2131,2131,2131,2136,2001,213
2019-12-251,2101,2101,2101,2102001,210
2019-12-241,1951,2101,1921,2106001,210
2019-12-231,2151,2151,1851,2047,7001,204
2019-12-201,2011,2151,2011,2151,0001,215
2019-12-191,2041,2101,2041,2108001,210
2019-12-181,2101,2151,2101,2153001,215
2019-12-17---1,210-1,210
2019-12-161,2031,2101,2001,2102,4001,210
2019-12-131,2021,2051,2021,2053,4001,205
2019-12-121,1981,1981,1981,1981001,198
2019-12-111,1991,2131,1991,2131,3001,213
2019-12-10---1,209-1,209
2019-12-091,2091,2091,2091,2091001,209
2019-12-061,2201,2211,1991,20920,9001,209
2019-12-051,2111,2111,2081,2101,7001,210
2019-12-041,2021,2041,2021,2046001,204
2019-12-031,2021,2021,2021,2022001,202
2019-12-021,1981,2001,1961,2002,1001,200
2019-11-29---1,200-1,200
2019-11-281,2001,2001,2001,2004,6001,200
2019-11-271,1971,1971,1971,1972001,197
2019-11-261,1981,2331,1911,2009,2001,200
2019-11-251,1911,1981,1841,1988001,198
2019-11-221,1981,1981,1801,1935,6001,193
2019-11-21---1,202-1,202
2019-11-20---1,202-1,202
2019-11-191,2021,2021,2021,2021001,202
2019-11-18---1,202-1,202
2019-11-151,1881,2021,1881,2028001,202
2019-11-141,1881,1941,1831,1945001,194
2019-11-131,1881,1881,1881,1881,2001,188
2019-11-121,1991,1991,1891,1938001,193
2019-11-111,1831,2101,1831,1991,5001,199
2019-11-081,2091,2091,1901,1908001,190
2019-11-071,1791,1791,1791,1791001,179
2019-11-061,1751,1751,1751,1755001,175
2019-11-051,1801,1871,1801,1871,1001,187
2019-11-011,1951,1951,1951,1953001,195
2019-10-311,1911,1951,1911,1953,1001,195
2019-10-301,1951,1951,1951,1952001,195
2019-10-291,1801,1951,1791,1952,0001,195
2019-10-281,2001,2001,1881,1925,2001,192
2019-10-251,2001,2001,1921,1929,4001,192
2019-10-24---1,200-1,200
2019-10-231,2001,2001,1921,2005,2001,200
2019-10-211,2001,2001,2001,2006001,200
2019-10-181,2001,2001,2001,2003,0001,200
2019-10-171,1991,2001,1991,2006001,200
2019-10-161,2001,2001,1991,1996001,199
2019-10-151,1881,1881,1821,1822,7001,182
2019-10-11---1,185-1,185
2019-10-101,1851,1851,1801,1852,3001,185
2019-10-091,1751,1991,1751,1991,1001,199
2019-10-081,1701,1701,1701,1702,0001,170
2019-10-071,1801,1801,1801,1801,0001,180
2019-10-041,1901,1951,1901,1951,1001,195
2019-10-031,2041,2041,1991,1991,9001,199
2019-10-021,2101,2101,2071,2103001,210
2019-10-011,2151,2151,2151,2152001,215
2019-09-30---1,216-1,216
2019-09-271,2161,2161,2161,2161001,216
2019-09-261,2141,2381,2141,2156,2001,215
2019-09-251,2141,2141,2141,2141001,214
2019-09-241,2011,2011,2001,2006001,200
2019-09-201,2101,2411,2001,2005,4001,200
2019-09-191,2281,2281,1731,1961,3001,196
2019-09-181,1901,1981,1901,1981,6001,198
2019-09-171,2191,2201,1601,18110,0001,181
2019-09-131,2171,2201,2021,2154,1001,215
2019-09-121,2121,2121,2121,2124001,212
2019-09-11---1,211-1,211
2019-09-101,2111,2111,2111,2114,0001,211
2019-09-091,2231,2331,2211,2331,2001,233
2019-09-06---1,222-1,222
2019-09-05---1,222-1,222
2019-09-041,2241,2241,2221,2225001,222
2019-09-031,2221,2351,2221,2356001,235
2019-09-021,2491,2491,2111,2158,5001,215
2019-08-301,2501,2501,2121,2394001,239
2019-08-291,2501,2501,2041,2331,5001,233
2019-08-281,2491,2501,2491,2502001,250
2019-08-271,2501,2501,2501,2502001,250
2019-08-261,2501,2501,2051,2056,3001,205
2019-08-231,2291,2501,2291,2504,4001,250
2019-08-221,2291,2291,2291,2291001,229
2019-08-211,2451,2491,2201,2441,0001,244
2019-08-201,2451,2471,2451,2451,8001,245
2019-08-191,2491,2491,2001,2454,0001,245
2019-08-161,2501,2501,2401,2406001,240
2019-08-15---1,250-1,250
2019-08-14---1,250-1,250
2019-08-131,2491,2501,2491,2501,0001,250
2019-08-091,2451,2451,2451,2453001,245
2019-08-081,2441,2451,2161,2451,4001,245
2019-08-071,2351,2401,2351,2402,1001,240
2019-08-061,2191,2201,2191,2204001,220
2019-08-051,2401,2401,2191,2192,1001,219
2019-08-021,2361,2391,2221,2391,9001,239
2019-08-011,2331,2351,2191,2352,6001,235
2019-07-311,2251,2331,2161,2335,3001,233
2019-07-301,2211,2251,2051,2251,6001,225
2019-07-291,2031,2201,2031,2192,3001,219
2019-07-261,2001,2201,2001,22018,9001,220
2019-07-251,2151,2201,2151,2205,8001,220
2019-07-241,2011,2011,2011,2011001,201
2019-07-231,2101,2101,2101,21013,4001,210
2019-07-221,2101,2251,2001,21010,5001,210
2019-07-191,1951,2101,1951,2105,6001,210
2019-07-181,2001,2101,2001,2101,5001,210
2019-07-171,1961,1961,1961,1963001,196
2019-07-161,1951,1951,1951,1954001,195
2019-07-12---1,198-1,198
2019-07-111,1981,1981,1981,1981001,198
2019-07-10---1,195-1,195
2019-07-091,1951,1951,1951,1952001,195
2019-07-081,1971,2001,1901,2003,3001,200
2019-07-05---1,195-1,195
2019-07-04---1,195-1,195
2019-07-031,1951,1951,1951,1951001,195
2019-07-021,1881,1881,1881,1881001,188
2019-07-011,1901,1901,1801,1821,8001,182
2019-06-28---1,220-1,220
2019-06-27---1,220-1,220
2019-06-261,1951,2201,1901,2206,1001,220
2019-06-251,1981,1981,1901,1906001,190
2019-06-241,1981,1981,1971,1974001,197
2019-06-211,1901,2001,1901,2004,9001,200
2019-06-201,1691,1691,1691,1692001,169
2019-06-191,1671,1841,1671,1842,0001,184
2019-06-181,1671,1671,1671,1673001,167
2019-06-171,1691,1691,1681,1684001,168
2019-06-141,1711,1711,1691,1697001,169
2019-06-13---1,185-1,185
2019-06-121,1851,1851,1851,1853001,185
2019-06-11---1,185-1,185
2019-06-101,1851,1901,1801,1851,7001,185
2019-06-071,1871,1871,1871,18711,4001,187
2019-06-061,1731,1871,1721,1877001,187
2019-06-051,1891,1891,1891,1891001,189
2019-06-041,1701,1701,1701,1702,5001,170
2019-06-031,1751,1751,1701,1701,5001,170
2019-05-311,1761,1761,1581,1587001,158
2019-05-301,1651,1751,1651,1751,3001,175
2019-05-291,1651,1651,1651,1651001,165
2019-05-281,1851,1851,1551,1607001,160
2019-05-271,1951,1961,1951,1962,4001,196
2019-05-241,1951,1951,1951,1955,7001,195
2019-05-231,1611,1951,1611,1955,3001,195
2019-05-221,1611,1611,1611,1616001,161
2019-05-211,1501,1611,1401,1612,2001,161
2019-05-201,1601,1601,1601,1605001,160
2019-05-171,1601,1601,1601,1602001,160
2019-05-16---1,135-1,135
2019-05-151,1351,1351,1351,1352001,135
2019-05-141,1601,1601,1351,1351,5001,135
2019-05-131,1801,1801,1801,1802001,180
2019-05-101,1791,1801,1791,1802,0001,180
2019-05-091,1651,1651,1651,1655001,165
2019-05-081,1451,1451,1451,1452001,145
2019-05-071,1651,1651,1651,1652001,165
2019-04-261,1351,1651,1351,1656,8001,165
2019-04-251,1351,1351,1351,1351001,135
2019-04-241,1351,1421,1351,1422001,142
2019-04-231,1451,1451,1441,1444,1001,144
2019-04-22---1,144-1,144
2019-04-191,1441,1441,1441,1448001,144
2019-04-181,1501,1501,1441,1443001,144
2019-04-171,1441,1441,1441,1443001,144
2019-04-161,1451,1451,1451,1451001,145
2019-04-151,1401,1451,1401,1457001,145
2019-04-121,1261,1281,1251,1251,5001,125
2019-04-111,1251,1251,1251,1253001,125
2019-04-10---1,126-1,126
2019-04-091,1441,1441,1261,1263001,126
2019-04-081,1511,1511,1251,1301,1001,130
2019-04-05---1,135-1,135
2019-04-04---1,135-1,135
2019-04-031,1351,1351,1351,1352001,135
2019-04-021,1481,1481,1351,1355001,135
2019-04-01---1,153-1,153
2019-03-29---1,153-1,153
2019-03-28---1,153-1,153
2019-03-27---1,120-1,120
2019-03-26---1,120-1,120
2019-03-25---1,120-1,120
2019-03-22---1,120-1,120
2019-03-201,1201,1201,1201,1201001,120
2019-03-191,1201,1201,1201,1209001,120
2019-03-181,1201,1201,1201,1201001,120
2019-03-151,1121,1131,1121,1121,9001,112
2019-03-14---1,125-1,125
2019-03-131,1251,1251,1251,1251001,125
2019-03-121,1321,1321,1131,1136001,113
2019-03-11---1,132-1,132
2019-03-08---1,150-1,150
2019-03-071,1501,1501,1501,1501001,150
2019-03-06---1,130-1,130
2019-03-051,1301,1301,1301,1301001,130
2019-03-041,1241,1301,1241,1303001,130
2019-03-011,1251,1331,1101,1104,2001,110
2019-02-28---1,164-1,164
2019-02-271,1641,1641,1641,1641001,164
2019-02-261,1621,1651,1501,1507,6001,150
2019-02-251,1661,1661,1321,1506001,150
2019-02-22---1,127-1,127
2019-02-21---1,127-1,127
2019-02-201,1271,1271,1271,1271001,127
2019-02-191,1251,1251,1251,1259001,125
2019-02-181,1211,1231,1211,1225001,122
2019-02-151,1201,1201,1191,1194001,119
2019-02-14---1,120-1,120
2019-02-131,1111,1201,1111,1203,1001,120
2019-02-121,1301,1301,1041,1041,2001,104
2019-02-081,1391,1391,1301,1309001,130
2019-02-071,1301,1301,1091,1292,0001,129
2019-02-06---1,120-1,120
2019-02-051,1081,1201,1081,1201,2001,120
2019-02-041,1111,1201,1111,1202,4001,120
2019-02-01---1,133-1,133
2019-01-31---1,133-1,133
2019-01-30---1,133-1,133
2019-01-29---1,133-1,133
2019-01-281,1331,1331,1331,1331001,133
2019-01-251,1451,1891,1451,1638,4001,163
2019-01-241,1301,1301,1301,1302001,130
2019-01-23---1,100-1,100
2019-01-221,1141,1141,1001,1003,8001,100
2019-01-211,1001,1141,1001,1142,3001,114
2019-01-181,0931,1001,0931,1003,2001,100
2019-01-171,0901,0951,0901,0931,4001,093
2019-01-16---1,108-1,108
2019-01-151,1081,1081,1081,1081001,108
2019-01-111,0831,0841,0831,0842001,084
2019-01-101,0831,1161,0701,0862,2001,086
2019-01-091,0951,0951,0861,0922,2001,092
2019-01-081,0831,1001,0831,0951,7001,095
2019-01-071,0911,1151,0801,0803,2001,080
2019-01-041,1101,1201,0931,0935,7001,093

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