1. HOME >
  2. 株価時系列 >
  3. 9357 >
  4. 2023年

9357 名港海運(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4701,4701,4701,4702001,470
2023-12-281,4621,4991,4501,4505,0001,450
2023-12-271,4501,4791,4021,4628,5001,462
2023-12-261,4231,4501,3751,4497,6001,449
2023-12-251,4101,4291,4071,4235,6001,423
2023-12-221,3901,4001,3821,38214,0001,382
2023-12-211,3801,3991,3801,3864,5001,386
2023-12-201,3561,3841,3531,3761,3001,376
2023-12-191,3451,3751,3451,3552,2001,355
2023-12-181,3351,3601,3351,3451,1001,345
2023-12-151,3361,3661,3311,3322,4001,332
2023-12-141,4061,4061,3241,33112,6001,331
2023-12-131,4291,4291,4111,4202,0001,420
2023-12-121,4941,5331,4201,48946,6001,489
2023-12-111,4461,5041,4451,48915,9001,489
2023-12-081,3881,5001,3881,44023,6001,440
2023-12-071,3201,4001,3141,38818,8001,388
2023-12-061,3101,4291,2811,30527,8001,305
2023-12-051,2351,2611,2351,2503,8001,250
2023-12-041,2271,2501,2261,2346,2001,234
2023-12-011,2301,2351,2001,22013,7001,220
2023-11-301,2241,2251,2241,2246001,224
2023-11-291,2161,2431,2161,2247,4001,224
2023-11-281,2231,2231,2141,2143,0001,214
2023-11-271,2191,2251,2161,2235,0001,223
2023-11-241,2201,2231,2101,2106,6001,210
2023-11-221,2201,2281,2191,2194,5001,219
2023-11-211,2191,2201,2101,2174,3001,217
2023-11-201,2141,2241,2091,2191,3001,219
2023-11-171,2201,2251,2111,2252,5001,225
2023-11-161,2191,2201,2151,2202,8001,220
2023-11-151,2021,2071,2021,2071,9001,207
2023-11-141,2041,2041,2001,2022,5001,202
2023-11-131,2031,2051,2011,2049,6001,204
2023-11-101,2071,2101,2031,2048,6001,204
2023-11-091,2101,2101,2071,2077001,207
2023-11-081,2071,2261,2071,21023,4001,210
2023-11-071,2071,2111,2071,2108001,210
2023-11-061,2081,2101,2061,2102,1001,210
2023-11-021,2061,2101,2061,2102,1001,210
2023-11-011,2061,2101,2051,2105,0001,210
2023-10-311,2061,2071,2041,2056,9001,205
2023-10-301,2111,2111,2011,2065,2001,206
2023-10-271,2171,2181,2101,2108,2001,210
2023-10-261,2251,2251,2151,2164,2001,216
2023-10-251,2251,2261,2231,2255,1001,225
2023-10-241,2311,2311,2251,2258,6001,225
2023-10-231,2331,2331,2281,2317,7001,231
2023-10-201,2371,2371,2331,2334,7001,233
2023-10-191,2391,2401,2371,2378001,237
2023-10-181,2371,2421,2361,2402,9001,240
2023-10-171,2311,2351,2311,2335001,233
2023-10-161,2311,2351,2301,2312,5001,231
2023-10-131,2271,2391,2271,2307001,230
2023-10-121,2271,2501,2261,2271,2001,227
2023-10-111,2291,2361,2271,2305001,230
2023-10-101,2261,2421,2261,2361,0001,236
2023-10-061,2241,2261,2241,2267001,226
2023-10-051,2241,2281,2241,2257001,225
2023-10-041,2211,2291,2211,2241,0001,224
2023-10-031,2381,2381,2211,2291,8001,229
2023-10-021,2411,2501,2411,2414,8001,241
2023-09-29---1,241-1,241
2023-09-281,2411,2411,2411,2411001,241
2023-09-271,2431,2581,2431,2571,4001,257
2023-09-261,2381,2601,2381,2608,1001,260
2023-09-251,2421,2451,2371,2381,4001,238
2023-09-221,2381,2431,2351,23717,1001,237
2023-09-211,2371,2451,2371,2381,4001,238
2023-09-201,2401,2461,2351,2363,2001,236
2023-09-191,2341,2421,2331,2352,5001,235
2023-09-151,2331,2381,2311,2342,9001,234
2023-09-141,2311,2351,2311,2332,9001,233
2023-09-131,2301,2371,2301,2311,4001,231
2023-09-121,2361,2391,2301,2313,0001,231
2023-09-111,2271,2371,2271,2302,4001,230
2023-09-081,2251,2381,2241,2261,6001,226
2023-09-071,2331,2391,2251,2263,2001,226
2023-09-061,2191,2271,2191,2251,4001,225
2023-09-051,2221,2251,2161,2185,4001,218
2023-09-041,2201,2251,2201,2258001,225
2023-09-011,2221,2241,2141,2161,6001,216
2023-08-311,2161,2201,2161,2169001,216
2023-08-30---1,213-1,213
2023-08-291,2101,2221,2101,2131,8001,213
2023-08-281,2191,2341,2131,2137001,213
2023-08-251,2191,2401,2191,2347,9001,234
2023-08-241,2201,2231,2071,2194,2001,219
2023-08-231,2181,2201,2061,22013,8001,220
2023-08-221,2181,2201,2161,2203,4001,220
2023-08-211,2201,2201,2161,2181,7001,218
2023-08-181,2151,2171,2151,2165,0001,216
2023-08-171,2151,2151,2151,2152001,215
2023-08-161,2101,2151,2101,2105001,210
2023-08-15---1,204-1,204
2023-08-141,2031,2041,2031,2046001,204
2023-08-101,2051,2101,2011,2041,2001,204
2023-08-091,2121,2121,2051,2102,0001,210
2023-08-081,2111,2161,2101,2121,3001,212
2023-08-071,2111,2111,2111,2112001,211
2023-08-041,1971,2111,1971,2013,2001,201
2023-08-031,2171,2171,1571,19014,6001,190
2023-08-021,2161,2221,2161,2172,5001,217
2023-08-011,2161,2221,2161,2166001,216
2023-07-311,2161,2171,2161,2169001,216
2023-07-281,2121,2241,2121,2161,4001,216
2023-07-271,2201,2201,2151,2152,4001,215
2023-07-261,2201,2221,2131,22012,1001,220
2023-07-251,2201,2201,2131,2201,0001,220
2023-07-241,2201,2201,2121,2201,6001,220
2023-07-211,2251,2251,2161,22025,7001,220
2023-07-201,2221,2351,2181,2276,8001,227
2023-07-191,2261,2261,2191,2263,3001,226
2023-07-181,2271,2361,2231,2262,1001,226
2023-07-141,2221,2261,2211,2261,8001,226
2023-07-131,2291,2311,2201,2221,6001,222
2023-07-121,2181,2291,2181,2201,7001,220
2023-07-111,2191,2321,2011,2185,0001,218
2023-07-101,2191,2201,2121,2192,6001,219
2023-07-071,2141,2201,2061,2205,0001,220
2023-07-061,2091,2311,2091,2112,5001,211
2023-07-051,2151,2201,1961,21310,5001,213
2023-07-041,2131,2181,2011,2143,0001,214
2023-07-031,2101,2171,2081,2142,8001,214
2023-06-301,2351,2351,2121,2201,0001,220
2023-06-291,2151,2191,2101,2172,1001,217
2023-06-281,2121,2251,2111,2172,5001,217
2023-06-271,2101,2151,1971,2154,6001,215
2023-06-261,2111,2201,2111,2158,2001,215
2023-06-231,2291,2301,2021,21118,4001,211
2023-06-221,2191,2281,2191,2201,4001,220
2023-06-211,2181,2201,2181,2198001,219
2023-06-201,2181,2351,2001,2183,6001,218
2023-06-191,2181,2181,2171,2188001,218
2023-06-161,2181,2221,2141,2186,4001,218
2023-06-151,2281,2321,2261,2282,4001,228
2023-06-141,2171,2281,2171,2289001,228
2023-06-131,2151,2191,2151,2171,6001,217
2023-06-121,2471,2471,2061,2121,3001,212
2023-06-091,2331,2611,2151,22437,7001,224
2023-06-081,2231,2241,2161,2241,8001,224
2023-06-071,2271,2271,1821,2245,3001,224
2023-06-061,2271,2271,2271,2271001,227
2023-06-051,2241,2351,2201,2301,7001,230
2023-06-021,2201,2451,2201,2283,0001,228
2023-06-011,2151,2281,2151,2262,6001,226
2023-05-311,2171,2181,2131,2151,0001,215
2023-05-301,2241,2331,2151,2151,0001,215
2023-05-291,2201,2201,2151,2201,7001,220
2023-05-261,2301,2401,2131,2209,9001,220
2023-05-251,2301,2301,2151,2281,9001,228
2023-05-241,2301,2321,2211,2324,1001,232
2023-05-231,2471,2691,2221,23021,3001,230
2023-05-221,2451,2601,2251,2472,2001,247
2023-05-191,2301,2501,2301,2432,9001,243
2023-05-18---1,225-1,225
2023-05-171,2201,2351,2171,2252,8001,225
2023-05-161,2161,2301,2161,2179001,217
2023-05-151,2171,2181,2131,2159001,215
2023-05-121,2131,2131,2131,2131001,213
2023-05-11---1,208-1,208
2023-05-101,2301,2301,2081,2089001,208
2023-05-091,2271,2291,2251,2254001,225
2023-05-08---1,220-1,220
2023-05-02---1,220-1,220
2023-05-011,2201,2201,2201,2201001,220
2023-04-281,2051,2151,2051,2153001,215
2023-04-27---1,235-1,235
2023-04-261,2351,2391,2171,23510,1001,235
2023-04-251,2351,2351,2351,2351001,235
2023-04-241,2071,2271,2071,2272001,227
2023-04-211,2121,2291,2111,22714,2001,227
2023-04-201,2001,2051,2001,2054001,205
2023-04-191,1941,2001,1941,1981,1001,198
2023-04-181,1801,1941,1801,1946001,194
2023-04-171,1751,1941,1751,1945001,194
2023-04-141,1871,1871,1701,1701,7001,170
2023-04-131,1741,1741,1741,1741001,174
2023-04-121,1741,1741,1741,1742001,174
2023-04-111,1801,1891,1511,1623,5001,162
2023-04-101,1851,1851,1701,1752,2001,175
2023-04-071,1891,2081,1891,2006001,200
2023-04-06---1,208-1,208
2023-04-051,2151,2151,2081,2087001,208
2023-04-041,1931,1931,1851,1857001,185
2023-04-031,1801,1931,1801,1932001,193
2023-03-311,1651,1841,1651,1843001,184
2023-03-301,1841,1841,1751,1751,8001,175
2023-03-291,2111,2111,2011,2012001,201
2023-03-281,2001,2001,2001,2003001,200
2023-03-271,1931,2001,1931,2003001,200
2023-03-241,2091,2101,1981,1987,1001,198
2023-03-231,2301,2301,2071,22111,0001,221
2023-03-221,2351,2351,2351,2354001,235
2023-03-20---1,221-1,221
2023-03-171,2101,2211,2011,2213,5001,221
2023-03-161,2061,2111,2061,2072,1001,207
2023-03-151,2241,2241,1911,2203,8001,220
2023-03-141,2121,2391,2091,2397001,239
2023-03-131,2301,2301,2111,2111,1001,211
2023-03-101,2301,2301,2301,2301001,230
2023-03-091,2101,2301,2101,2303,9001,230
2023-03-081,2101,2201,2101,2202001,220
2023-03-071,2201,2201,2201,2202001,220
2023-03-06---1,220-1,220
2023-03-031,2201,2201,2101,2207001,220
2023-03-021,2001,2001,2001,2003,0001,200
2023-03-011,2041,2101,2041,2103001,210
2023-02-281,2111,2111,2001,2002001,200
2023-02-271,2631,2691,1921,1921,7001,192
2023-02-241,2191,2631,2191,2446,5001,244
2023-02-221,1871,2201,1871,21910,6001,219
2023-02-211,1851,1851,1831,1852,5001,185
2023-02-201,1791,1791,1731,1734001,173
2023-02-171,1751,1751,1751,1751001,175
2023-02-161,1601,1651,1561,1652,5001,165
2023-02-151,1691,1841,1691,1843001,184
2023-02-141,1711,1731,1521,1691,3001,169
2023-02-131,1711,1721,1711,1717001,171
2023-02-101,1651,1751,1641,1756001,175
2023-02-09---1,160-1,160
2023-02-081,1661,1661,1501,1603,7001,160
2023-02-07---1,170-1,170
2023-02-061,1701,1701,1701,1701001,170
2023-02-031,1651,1651,1651,1651001,165
2023-02-021,1701,1701,1701,1701001,170
2023-02-011,1651,1761,1651,1654001,165
2023-01-311,1751,1751,1651,1652001,165
2023-01-301,1601,1801,1601,1755,2001,175
2023-01-271,2021,2021,2001,2002001,200
2023-01-261,2101,2101,2101,2106,3001,210
2023-01-251,1941,1941,1601,1751,4001,175
2023-01-24---1,182-1,182
2023-01-231,1681,1821,1681,1829,9001,182
2023-01-20---1,148-1,148
2023-01-19---1,148-1,148
2023-01-181,1471,1481,1471,1483001,148
2023-01-171,1401,1401,1401,1401001,140
2023-01-161,1351,1381,1351,1381,6001,138
2023-01-131,1451,1451,1411,1421,9001,142
2023-01-121,1391,1511,1381,1468001,146
2023-01-11---1,123-1,123
2023-01-101,1121,1231,1121,1231,7001,123
2023-01-06---1,140-1,140
2023-01-051,1401,1401,1401,1401001,140
2023-01-041,1501,1501,1501,1503001,150

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