1. HOME >
  2. 株価時系列 >
  3. 9357 >
  4. 2020年

9357 名港海運(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1351,1381,1321,1324001,132
2020-12-291,1231,1351,1201,1351,8001,135
2020-12-28---1,153-1,153
2020-12-251,1331,1531,1331,1536,8001,153
2020-12-24---1,120-1,120
2020-12-231,1211,1211,1201,1204,8001,120
2020-12-221,1201,1291,1191,1205,6001,120
2020-12-21---1,158-1,158
2020-12-181,1551,1581,1501,1588001,158
2020-12-171,1311,1311,1311,1311,0001,131
2020-12-161,1551,1551,1541,1543001,154
2020-12-151,1551,1551,1541,1542,4001,154
2020-12-141,1561,1561,1551,1552,1001,155
2020-12-111,1561,1561,1551,15618,8001,156
2020-12-101,1621,1621,1561,1564001,156
2020-12-091,1471,1651,1471,1651,3001,165
2020-12-081,1481,1481,1481,1481001,148
2020-12-071,1451,1541,1451,1486,0001,148
2020-12-04---1,153-1,153
2020-12-031,1531,1531,1531,1531001,153
2020-12-021,1511,1511,1511,1512001,151
2020-12-011,1631,1631,1561,1562001,156
2020-11-301,1501,1751,1501,1751,2001,175
2020-11-271,1461,1501,1461,1501,2001,150
2020-11-261,1461,1501,1461,1476,3001,147
2020-11-251,1451,1501,1451,1461,5001,146
2020-11-241,1431,1501,1431,1506001,150
2020-11-201,1221,1531,1221,1506,3001,150
2020-11-191,1201,1211,1191,1208001,120
2020-11-181,1301,1301,1201,1201,0001,120
2020-11-171,1131,1301,1131,1307001,130
2020-11-161,1191,1191,1191,1197001,119
2020-11-131,1181,1191,1181,1193001,119
2020-11-121,1231,1231,1191,1192001,119
2020-11-111,1201,1211,1171,1181,0001,118
2020-11-101,1211,1211,1211,1212001,121
2020-11-091,1221,1221,1141,1211,0001,121
2020-11-061,1151,1201,1151,1208001,120
2020-11-051,1201,1201,1201,1206001,120
2020-11-041,1141,1281,1141,1243,0001,124
2020-11-021,1231,1271,1231,1237001,123
2020-10-301,1241,1281,1241,1284001,128
2020-10-291,1201,1281,1201,1287001,128
2020-10-281,1281,1301,1281,1285001,128
2020-10-271,1301,1301,1281,1301,5001,130
2020-10-261,1311,1631,1301,1318,3001,131
2020-10-231,1311,1321,1291,13011,1001,130
2020-10-221,1311,1311,1311,1311001,131
2020-10-211,1311,1421,1291,1355,2001,135
2020-10-201,1311,1321,1311,1311,1001,131
2020-10-191,1121,1401,1121,1315,2001,131
2020-10-161,1401,1421,1381,1421,2001,142
2020-10-151,1431,1521,1421,1426,2001,142
2020-10-141,1531,1531,1531,1537001,153
2020-10-131,1501,1591,1501,1538001,153
2020-10-121,1541,1601,1511,1601,7001,160
2020-10-091,1591,1591,1591,1594001,159
2020-10-081,1561,1591,1521,1593,0001,159
2020-10-071,1531,1561,1531,1563001,156
2020-10-061,1431,1531,1431,1436001,143
2020-10-051,1641,1641,1531,1532,0001,153
2020-10-021,1631,1761,1631,1648001,164
2020-09-301,1631,1631,1631,1631001,163
2020-09-291,1631,1631,1631,1631001,163
2020-09-281,1641,1751,1641,1754001,175
2020-09-251,2001,2001,1701,18612,3001,186
2020-09-241,1761,2001,1761,2006,2001,200
2020-09-231,1901,2251,1901,2254,0001,225
2020-09-181,1841,1901,1841,1903001,190
2020-09-171,1881,1881,1881,1886001,188
2020-09-161,1881,1991,1881,1993001,199
2020-09-151,2001,2001,2001,2005001,200
2020-09-141,1851,1851,1851,1851001,185
2020-09-111,1651,1651,1461,1461,1001,146
2020-09-101,1621,1621,1621,1621001,162
2020-09-09---1,176-1,176
2020-09-08---1,176-1,176
2020-09-07---1,176-1,176
2020-09-04---1,176-1,176
2020-09-03---1,176-1,176
2020-09-02---1,176-1,176
2020-09-011,1801,1801,1761,1767,4001,176
2020-08-31---1,180-1,180
2020-08-28---1,180-1,180
2020-08-27---1,180-1,180
2020-08-261,1791,1801,1791,1805,7001,180
2020-08-251,1471,1791,1471,1794,1001,179
2020-08-24---1,180-1,180
2020-08-211,1791,1801,1791,1804,1001,180
2020-08-201,1791,1791,1791,1791,9001,179
2020-08-19---1,175-1,175
2020-08-18---1,175-1,175
2020-08-17---1,175-1,175
2020-08-14---1,175-1,175
2020-08-131,1751,1751,1751,1751001,175
2020-08-12---1,178-1,178
2020-08-11---1,178-1,178
2020-08-071,1791,1801,1781,1788,0001,178
2020-08-061,1791,1791,1791,1793,2001,179
2020-08-051,1801,1801,1471,1795,9001,179
2020-08-04---1,160-1,160
2020-08-031,1661,1801,1601,1604,9001,160
2020-07-31---1,141-1,141
2020-07-301,1411,1411,1411,1412001,141
2020-07-29---1,145-1,145
2020-07-281,1551,1651,1451,1451,9001,145
2020-07-27---1,215-1,215
2020-07-221,1801,2151,1801,21515,8001,215
2020-07-211,1801,1801,1801,1802001,180
2020-07-201,1891,1931,1801,1807001,180
2020-07-17---1,174-1,174
2020-07-161,1741,1741,1741,1741001,174
2020-07-151,1781,1781,1781,1785001,178
2020-07-14---1,145-1,145
2020-07-13---1,145-1,145
2020-07-10---1,145-1,145
2020-07-09---1,145-1,145
2020-07-08---1,145-1,145
2020-07-07---1,145-1,145
2020-07-061,1391,1451,1391,1458001,145
2020-07-03---1,139-1,139
2020-07-021,1201,1391,1201,1395001,139
2020-07-011,1251,1391,1211,1391,5001,139
2020-06-30---1,183-1,183
2020-06-291,1551,1831,1351,1834,0001,183
2020-06-261,1851,1851,1851,1855,7001,185
2020-06-251,1601,1851,1601,1854001,185
2020-06-241,1901,1901,1901,1901001,190
2020-06-231,1601,1621,1601,1605,1001,160
2020-06-221,1551,1601,1551,1603,2001,160
2020-06-191,1451,1971,1431,1973,5001,197
2020-06-181,1521,1521,1491,1493,7001,149
2020-06-171,1451,1801,1451,1802,1001,180
2020-06-161,1501,1501,1501,1501001,150
2020-06-151,1801,1801,1501,1505,1001,150
2020-06-121,1701,1801,1461,1633,9001,163
2020-06-111,1851,1951,1851,1953,7001,195
2020-06-101,1901,2001,1901,19811,7001,198
2020-06-091,1901,1901,1901,1901001,190
2020-06-081,1601,1901,1601,1602,6001,160
2020-06-051,1901,1901,1901,1901,3001,190
2020-06-041,1851,1851,1851,1857001,185
2020-06-031,1841,1901,1841,1851,0001,185
2020-06-021,1851,1851,1851,1851,7001,185
2020-06-011,1651,1831,1651,1787001,178
2020-05-29---1,165-1,165
2020-05-28---1,165-1,165
2020-05-271,1651,1651,1651,1658001,165
2020-05-261,1501,1841,1501,1848,1001,184
2020-05-251,1501,1501,1501,1502,0001,150
2020-05-221,1511,1521,1501,1506,0001,150
2020-05-211,1501,1741,1501,1505,0001,150
2020-05-201,1501,1751,1501,1755001,175
2020-05-191,1491,1501,1491,1506001,150
2020-05-181,1191,1191,1191,1191001,119
2020-05-151,1491,1491,1491,1492001,149
2020-05-14---1,130-1,130
2020-05-131,1301,1301,1301,1301001,130
2020-05-121,1401,1401,1301,1305001,130
2020-05-11---1,102-1,102
2020-05-08---1,102-1,102
2020-05-07---1,102-1,102
2020-05-011,0711,1021,0711,1021,7001,102
2020-04-30---1,141-1,141
2020-04-28---1,141-1,141
2020-04-271,1411,1411,1411,1414001,141
2020-04-241,1081,1411,1081,1417,5001,141
2020-04-231,0761,1081,0761,1083,3001,108
2020-04-221,0761,0761,0761,0762001,076
2020-04-21---1,061-1,061
2020-04-201,0611,0611,0611,0611001,061
2020-04-171,0241,0241,0241,0243001,024
2020-04-161,0201,0201,0061,0209001,020
2020-04-151,0201,0201,0201,0201001,020
2020-04-141,0421,0421,0191,0422,9001,042
2020-04-131,0601,0601,0421,0422001,042
2020-04-10---1,060-1,060
2020-04-091,0601,0601,0601,0603001,060
2020-04-08---1,060-1,060
2020-04-071,0591,0601,0581,0603,2001,060
2020-04-061,0601,0601,0001,0291,0001,029
2020-04-031,0601,0601,0561,0602,7001,060
2020-04-021,0601,0601,0601,0602001,060
2020-04-011,0711,0711,0701,0701,7001,070
2020-03-311,0701,0701,0701,0704001,070
2020-03-30---1,081-1,081
2020-03-27---1,081-1,081
2020-03-261,0811,0811,0811,0816,3001,081
2020-03-251,0601,0651,0501,0501,3001,050
2020-03-241,0701,0701,0511,0519001,051
2020-03-231,0481,0481,0301,0474,4001,047
2020-03-19---1,048-1,048
2020-03-18---1,048-1,048
2020-03-17---1,048-1,048
2020-03-16---1,048-1,048
2020-03-131,0521,0521,0411,04838,0001,048
2020-03-121,0521,0621,0521,0623001,062
2020-03-111,0621,0621,0621,0621,1001,062
2020-03-101,0611,0621,0501,0622,3001,062
2020-03-091,1261,1261,0901,0904,9001,090
2020-03-06---1,144-1,144
2020-03-051,1511,1511,1441,1441,4001,144
2020-03-041,1531,1951,1531,1815,0001,181
2020-03-03---1,095-1,095
2020-03-021,0901,0951,0501,0951,7001,095
2020-02-281,1201,1201,1001,1007001,100
2020-02-271,1501,1501,1301,1301,7001,130
2020-02-261,1511,1851,1511,1856,0001,185
2020-02-251,1601,1601,1511,1518001,151
2020-02-211,1751,1751,1751,1753,8001,175
2020-02-201,1751,1801,1651,1785,8001,178
2020-02-191,1711,1751,1711,1755001,175
2020-02-181,1751,1751,1751,1757001,175
2020-02-171,1711,1711,1711,1711001,171
2020-02-14---1,181-1,181
2020-02-131,1771,1811,1661,1811,2001,181
2020-02-12---1,200-1,200
2020-02-10---1,200-1,200
2020-02-071,1981,2001,1981,2003001,200
2020-02-061,1951,1951,1951,1952001,195
2020-02-051,1651,1831,1651,1773,9001,177
2020-02-041,2031,2031,2031,2032001,203
2020-02-03---1,203-1,203
2020-01-311,1901,2031,1801,2038,0001,203
2020-01-301,2031,2031,2031,2031001,203
2020-01-29---1,225-1,225
2020-01-281,2251,2251,2251,2251001,225
2020-01-271,2221,2221,1971,1973,1001,197
2020-01-241,2481,2481,2481,2485,5001,248
2020-01-231,2241,2481,2211,2485,4001,248
2020-01-221,2141,2201,2141,2201,4001,220
2020-01-21---1,204-1,204
2020-01-201,2041,2041,2041,2041001,204
2020-01-17---1,220-1,220
2020-01-161,2201,2201,2201,2202001,220
2020-01-151,2201,2201,2201,2202001,220
2020-01-141,2201,2201,2201,2202001,220
2020-01-101,2111,2111,2111,2112001,211
2020-01-091,2091,2101,2091,2102,1001,210
2020-01-08---1,210-1,210
2020-01-07---1,210-1,210
2020-01-061,2101,2101,2101,2101001,210

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