1. HOME >
  2. 株価時系列 >
  3. 9357 >
  4. 2021年

9357 名港海運(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1061,1061,1021,1027001,102
2021-12-291,1001,1061,1001,1063,8001,106
2021-12-281,1001,1041,1001,1009001,100
2021-12-271,1001,1041,1001,1042,5001,104
2021-12-241,1001,1051,1001,10512,5001,105
2021-12-231,1071,1071,1001,10015,7001,100
2021-12-221,0701,1071,0671,1079,1001,107
2021-12-211,1001,1001,1001,1001,3001,100
2021-12-201,1001,1001,1001,1005,5001,100
2021-12-171,0941,1001,0941,1003,5001,100
2021-12-161,0801,0941,0801,0941,7001,094
2021-12-151,0781,0801,0751,0805,0001,080
2021-12-141,0831,0831,0481,0483,5001,048
2021-12-131,1031,1031,0551,07013,1001,070
2021-12-101,0801,1031,0801,1039001,103
2021-12-091,0801,0801,0781,07810,0001,078
2021-12-081,0901,1001,0771,0786,2001,078
2021-12-071,0891,0981,0581,09046,0001,090
2021-12-061,0751,0901,0741,07412,1001,074
2021-12-031,0971,1161,0811,0905,6001,090
2021-12-021,0801,0941,0801,0901,2001,090
2021-12-011,0811,1001,0751,0751,4001,075
2021-11-301,0631,0631,0631,0632001,063
2021-11-291,0611,0621,0501,0611,8001,061
2021-11-261,0991,0991,0411,06121,9001,061
2021-11-251,1011,1011,0981,0981,8001,098
2021-11-241,1111,1111,0961,0961,4001,096
2021-11-221,1171,1201,0981,09815,9001,098
2021-11-191,1331,1331,1151,1157001,115
2021-11-181,1151,1311,1111,1116,1001,111
2021-11-171,1281,1341,1171,1212,7001,121
2021-11-161,1161,1251,1121,1135,3001,113
2021-11-151,1161,1391,1131,1135,9001,113
2021-11-121,1171,1171,1161,1164001,116
2021-11-111,1331,1331,1151,1181,8001,118
2021-11-101,1351,1351,1181,1184001,118
2021-11-091,1001,1421,0981,1159,6001,115
2021-11-081,1041,1061,1041,1044001,104
2021-11-051,1001,1081,1001,1017,4001,101
2021-11-041,1121,1151,1121,1155001,115
2021-11-021,1151,1251,1121,1126001,112
2021-11-011,1101,1101,1101,1106001,110
2021-10-29---1,108-1,108
2021-10-28---1,108-1,108
2021-10-271,1061,1081,1061,1089001,108
2021-10-261,1081,1081,1001,10011,8001,100
2021-10-251,1081,1081,1081,1081001,108
2021-10-221,1181,1181,1091,1167,0001,116
2021-10-211,1131,1181,1121,1182,0001,118
2021-10-201,1101,1121,1061,1124,0001,112
2021-10-191,1141,1141,1101,1104,9001,110
2021-10-181,1151,1151,1131,1144,9001,114
2021-10-151,1201,1201,1151,1151,0001,115
2021-10-141,1211,1231,1131,1139,2001,113
2021-10-131,1341,1341,1231,1235,3001,123
2021-10-121,1281,1281,1271,1275001,127
2021-10-111,1371,1371,1271,1274001,127
2021-10-081,1281,1281,1251,1266,5001,126
2021-10-071,1261,1291,1261,1261,2001,126
2021-10-061,1311,1311,1291,1295001,129
2021-10-051,1301,1301,1261,1264,4001,126
2021-10-041,1461,1461,1261,1295,0001,129
2021-10-011,1491,1491,1461,1469001,146
2021-09-301,1511,1511,1511,1511001,151
2021-09-291,1471,1491,1471,1491,0001,149
2021-09-281,1571,1571,1511,1523,6001,152
2021-09-271,1561,1571,1561,1574001,157
2021-09-241,1531,1591,1511,1558,6001,155
2021-09-221,1561,1561,1491,1516,1001,151
2021-09-211,1531,1601,1471,1562,1001,156
2021-09-171,1561,1601,1501,1526001,152
2021-09-161,1581,1581,1471,1502,6001,150
2021-09-151,1481,1521,1471,1528001,152
2021-09-141,1481,1501,1461,1483,4001,148
2021-09-131,1551,1551,1451,14510,4001,145
2021-09-101,1581,1611,1531,1611,7001,161
2021-09-091,1551,1571,1481,1572,0001,157
2021-09-081,1511,1621,1501,1554,1001,155
2021-09-071,1511,1531,1461,14812,4001,148
2021-09-061,1461,1631,1461,1512,4001,151
2021-09-031,1511,1511,1461,1464,5001,146
2021-09-02---1,152-1,152
2021-09-011,1501,1521,1501,1523,4001,152
2021-08-311,1501,1511,1501,1504001,150
2021-08-301,1541,1591,1441,1511,2001,151
2021-08-271,1441,1531,1441,1494,5001,149
2021-08-261,1591,1861,1501,1537,0001,153
2021-08-251,1521,1521,1521,1522001,152
2021-08-241,1531,1591,1521,1591,0001,159
2021-08-231,1351,1661,1351,1664,6001,166
2021-08-201,1501,1501,1301,13313,0001,133
2021-08-191,1691,1701,1501,1509,1001,150
2021-08-181,2001,2091,1661,17312,0001,173
2021-08-171,1991,2001,1881,19112,8001,191
2021-08-161,2001,2001,1801,1894,2001,189
2021-08-131,2191,2191,1921,20016,0001,200
2021-08-121,1831,2151,1661,21010,2001,210
2021-08-111,1651,1791,1651,1792001,179
2021-08-101,1611,1661,1601,1613,7001,161
2021-08-061,1791,1841,1661,1702,1001,170
2021-08-051,1661,1661,1661,1661001,166
2021-08-041,1661,1661,1661,1661001,166
2021-08-03---1,183-1,183
2021-08-021,1651,1831,1651,1833,9001,183
2021-07-301,1831,1831,1831,1831001,183
2021-07-29---1,184-1,184
2021-07-28---1,184-1,184
2021-07-27---1,184-1,184
2021-07-261,1851,1851,1791,1845,2001,184
2021-07-211,1811,1851,1811,18510,4001,185
2021-07-201,1831,1831,1811,1819001,181
2021-07-191,1821,1831,1821,1832001,183
2021-07-161,1811,1831,1811,1835001,183
2021-07-151,1671,1831,1671,1833001,183
2021-07-141,1671,1671,1671,1671001,167
2021-07-131,1551,1631,1531,1634,2001,163
2021-07-12---1,168-1,168
2021-07-091,1601,1701,1551,1681,5001,168
2021-07-08---1,185-1,185
2021-07-07---1,185-1,185
2021-07-061,1851,1851,1851,1851001,185
2021-07-051,1581,1861,1581,1864,2001,186
2021-07-02---1,188-1,188
2021-07-01---1,188-1,188
2021-06-30---1,188-1,188
2021-06-291,1881,1881,1881,1881001,188
2021-06-281,1741,1741,1741,1742001,174
2021-06-251,1861,1891,1721,1896,1001,189
2021-06-24---1,165-1,165
2021-06-231,1651,1871,1571,1654,9001,165
2021-06-221,1541,1541,1541,1541,8001,154
2021-06-211,1601,1841,1541,1552,4001,155
2021-06-181,1711,1711,1711,1712001,171
2021-06-17---1,169-1,169
2021-06-16---1,169-1,169
2021-06-151,1691,1691,1691,1694001,169
2021-06-14---1,191-1,191
2021-06-111,1881,2001,1611,19115,8001,191
2021-06-101,1611,1781,1611,1781,6001,178
2021-06-09---1,180-1,180
2021-06-081,1741,1801,1741,1802001,180
2021-06-07---1,170-1,170
2021-06-041,1701,1701,1701,1701,0001,170
2021-06-031,1851,2001,1851,1902,2001,190
2021-06-02---1,181-1,181
2021-06-011,1811,1811,1811,1812001,181
2021-05-311,1681,1811,1681,1813001,181
2021-05-28---1,198-1,198
2021-05-271,1981,1981,1981,1984,9001,198
2021-05-261,1981,1981,1981,1986001,198
2021-05-25---1,164-1,164
2021-05-241,1981,1981,1641,1641,0001,164
2021-05-211,1741,1901,1561,16414,0001,164
2021-05-201,1621,1861,1621,1661,2001,166
2021-05-191,1511,1621,1511,1621,4001,162
2021-05-181,1521,1531,1501,1501,0001,150
2021-05-171,1531,1531,1531,1531001,153
2021-05-141,1491,1601,1491,1601,7001,160
2021-05-131,1501,1801,1501,1514001,151
2021-05-12---1,150-1,150
2021-05-111,1601,1661,1481,15013,4001,150
2021-05-101,1601,1601,1601,1601001,160
2021-05-071,1661,1661,1451,1513,6001,151
2021-05-061,1891,1891,1521,1625,1001,162
2021-04-301,1891,1891,1891,1892001,189
2021-04-281,2001,2001,1561,1705,8001,170
2021-04-271,2001,2001,2001,2003001,200
2021-04-261,1911,2001,1801,2008,0001,200
2021-04-231,1531,1801,1521,1804,2001,180
2021-04-221,1551,1601,1451,1469001,146
2021-04-211,1451,1491,1301,1491,6001,149
2021-04-201,1511,1511,1451,1454001,145
2021-04-191,1431,1501,1341,1501,3001,150
2021-04-161,1531,1531,1261,1262,8001,126
2021-04-15---1,126-1,126
2021-04-141,1301,1361,1261,1264001,126
2021-04-131,1251,1421,1251,12514,3001,125
2021-04-121,1401,1481,1401,1428001,142
2021-04-091,1501,1501,1331,1485,7001,148
2021-04-081,1501,1501,1501,1502001,150
2021-04-071,1461,1541,1461,1545001,154
2021-04-061,1541,1541,1461,1461,3001,146
2021-04-051,1541,1541,1541,1541001,154
2021-04-021,1541,1541,1541,1543001,154
2021-04-01---1,154-1,154
2021-03-311,1541,1541,1541,1542001,154
2021-03-301,1551,1561,1551,1562001,156
2021-03-291,1531,1631,1531,1532,0001,153
2021-03-261,1571,1851,1531,1538,6001,153
2021-03-25---1,157-1,157
2021-03-241,1661,1691,1571,1572,0001,157
2021-03-231,1641,1941,1611,1615,3001,161
2021-03-221,1651,1891,1611,1619,1001,161
2021-03-191,1671,1671,1641,1659001,165
2021-03-181,1891,1891,1631,1642,7001,164
2021-03-171,1621,1751,1551,1641,3001,164
2021-03-161,1561,1561,1521,1542,0001,154
2021-03-151,1641,1641,1491,15711,2001,157
2021-03-121,1561,1591,1511,1531,0001,153
2021-03-111,1591,1991,1541,1604,1001,160
2021-03-101,1631,1751,1581,1591,5001,159
2021-03-091,1561,1561,1561,1561,2001,156
2021-03-081,1671,1671,1631,1637001,163
2021-03-051,1561,1651,1541,1562,3001,156
2021-03-041,1531,1951,1531,1544,2001,154
2021-03-031,1691,1731,1621,1681,0001,168
2021-03-021,1681,1681,1601,1605001,160
2021-03-011,1491,1611,1491,1571,7001,157
2021-02-261,1541,1841,1521,1526,1001,152
2021-02-251,1541,1551,1501,1501,5001,150
2021-02-241,1521,1521,1491,1495,8001,149
2021-02-221,1501,1701,1501,1524,5001,152
2021-02-191,1471,1501,1471,1502001,150
2021-02-181,1501,1501,1501,1501001,150
2021-02-171,1511,1511,1461,1466001,146
2021-02-161,1461,1461,1461,1462,7001,146
2021-02-15---1,146-1,146
2021-02-121,1211,1461,1211,1464,8001,146
2021-02-10---1,151-1,151
2021-02-091,1681,1681,1511,1511,8001,151
2021-02-081,1581,1581,1521,1521,5001,152
2021-02-051,1601,1601,1521,1522,3001,152
2021-02-041,1521,1521,1521,1523001,152
2021-02-031,1511,1511,1511,1511001,151
2021-02-021,1521,1521,1511,1513001,151
2021-02-01---1,150-1,150
2021-01-29---1,150-1,150
2021-01-281,1501,1501,1501,1501001,150
2021-01-271,1501,1501,1451,1508001,150
2021-01-261,1611,1611,1611,1615,7001,161
2021-01-25---1,128-1,128
2021-01-221,1281,1501,1281,1285,0001,128
2021-01-211,1281,1281,1271,1287001,128
2021-01-201,1281,1331,1261,1281,3001,128
2021-01-191,1351,1351,1281,1287001,128
2021-01-181,1331,1401,1261,1268001,126
2021-01-151,1421,1461,1411,1415001,141
2021-01-141,1541,1541,1461,1464001,146
2021-01-131,1501,1501,1461,1465001,146
2021-01-121,1401,1501,1401,1502,6001,150
2021-01-081,1301,1501,1261,1503,0001,150
2021-01-071,1301,1351,1301,1321,2001,132
2021-01-061,1301,1341,1301,1301,6001,130
2021-01-051,1391,1391,1341,1342001,134
2021-01-04---1,132-1,132

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