9101 日本郵船(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	531	535	526	535	191,000	1,783.33
1993-12-29	537	540	525	536	642,000	1,786.67
1993-12-28	540	543	535	540	497,000	1,800
1993-12-27	543	543	531	539	464,000	1,796.67
1993-12-24	558	558	540	553	649,000	1,843.33
1993-12-22	560	565	551	559	480,000	1,863.33
1993-12-21	550	565	544	555	574,000	1,850
1993-12-20	561	563	550	550	574,000	1,833.33
1993-12-17	555	577	547	568	630,000	1,893.33
1993-12-16	560	565	550	550	571,000	1,833.33
1993-12-15	548	559	544	550	866,000	1,833.33
1993-12-14	550	553	535	553	840,000	1,843.33
1993-12-13	553	554	548	550	470,000	1,833.33
1993-12-10	546	565	544	550	1,975,000	1,833.33
1993-12-09	555	560	545	550	632,000	1,833.33
1993-12-08	546	550	527	545	1,109,000	1,816.67
1993-12-07	550	560	550	550	441,000	1,833.33
1993-12-06	565	570	555	557	580,000	1,856.67
1993-12-03	562	577	562	575	496,000	1,916.67
1993-12-02	566	583	565	580	2,155,000	1,933.33
1993-12-01	556	575	550	574	1,234,000	1,913.33
1993-11-30	551	555	541	552	833,000	1,840
1993-11-29	560	560	536	550	1,433,000	1,833.33
1993-11-26	574	576	562	562	1,236,000	1,873.33
1993-11-25	570	579	565	574	1,592,000	1,913.33
1993-11-24	563	570	563	565	913,000	1,883.33
1993-11-22	574	574	560	563	791,000	1,876.67
1993-11-19	577	584	574	574	1,047,000	1,913.33
1993-11-18	580	585	577	584	809,000	1,946.67
1993-11-17	577	584	577	578	749,000	1,926.67
1993-11-16	579	584	574	577	877,000	1,923.33
1993-11-15	577	585	574	585	1,164,000	1,950
1993-11-12	572	580	569	574	1,790,000	1,913.33
1993-11-11	572	579	572	572	2,289,000	1,906.67
1993-11-10	587	587	563	572	2,442,000	1,906.67
1993-11-09	591	591	581	585	894,000	1,950
1993-11-08	587	598	582	591	835,000	1,970
1993-11-05	590	600	580	587	2,382,000	1,956.67
1993-11-04	604	605	595	597	1,101,000	1,990
1993-11-02	603	608	601	604	642,000	2,013.33
1993-11-01	604	605	595	598	651,000	1,993.33
1993-10-29	606	610	603	610	1,044,000	2,033.33
1993-10-28	616	618	595	604	983,000	2,013.33
1993-10-27	619	620	611	616	1,056,000	2,053.33
1993-10-26	618	628	615	619	1,274,000	2,063.33
1993-10-25	627	630	626	628	1,808,000	2,093.33
1993-10-22	613	624	612	624	1,116,000	2,080
1993-10-21	613	613	605	609	969,000	2,030
1993-10-20	608	616	605	613	640,000	2,043.33
1993-10-19	622	626	618	618	666,000	2,060
1993-10-18	626	628	620	620	561,000	2,066.67
1993-10-15	621	630	616	624	2,456,000	2,080
1993-10-14	619	622	615	621	1,128,000	2,070
1993-10-13	626	629	615	619	1,370,000	2,063.33
1993-10-12	628	628	622	624	1,133,000	2,080
1993-10-08	616	628	613	626	2,503,000	2,086.67
1993-10-07	620	622	616	618	1,601,000	2,060
1993-10-06	613	618	610	618	1,388,000	2,060
1993-10-05	610	614	605	605	1,728,000	2,016.67
1993-10-04	606	610	602	608	585,000	2,026.67
1993-10-01	605	613	604	606	2,865,000	2,020
1993-09-30	603	611	603	603	2,752,000	2,010
1993-09-29	600	604	596	600	1,132,000	2,000
1993-09-28	610	610	600	600	840,000	2,000
1993-09-27	612	615	598	600	938,000	2,000
1993-09-24	614	626	611	612	1,331,000	2,040
1993-09-22	610	613	607	611	1,180,000	2,036.67
1993-09-21	614	620	613	613	1,122,000	2,043.33
1993-09-20	616	618	610	610	1,534,000	2,033.33
1993-09-17	621	625	610	616	1,432,000	2,053.33
1993-09-16	630	635	620	621	1,615,000	2,070
1993-09-14	634	638	633	637	1,813,000	2,123.33
1993-09-13	628	637	625	637	1,120,000	2,123.33
1993-09-10	626	629	621	628	2,236,000	2,093.33
1993-09-09	635	638	625	628	1,075,000	2,093.33
1993-09-08	640	643	634	638	653,000	2,126.67
1993-09-07	641	645	633	640	831,000	2,133.33
1993-09-06	651	651	642	646	964,000	2,153.33
1993-09-03	650	652	646	650	3,939,000	2,166.67
1993-09-02	647	651	643	650	2,213,000	2,166.67
1993-09-01	649	654	646	646	4,455,000	2,153.33
1993-08-31	640	651	640	649	4,345,000	2,163.33
1993-08-30	641	643	640	641	1,837,000	2,136.67
1993-08-27	639	643	636	641	1,647,000	2,136.67
1993-08-26	633	636	633	636	786,000	2,120
1993-08-25	638	638	633	633	798,000	2,110
1993-08-24	638	639	634	637	852,000	2,123.33
1993-08-23	639	639	635	638	849,000	2,126.67
1993-08-20	642	643	633	640	1,761,000	2,133.33
1993-08-19	645	648	637	641	2,187,000	2,136.67
1993-08-18	640	650	640	645	4,942,000	2,150
1993-08-17	649	654	640	645	4,003,000	2,150
1993-08-16	640	640	633	640	1,480,000	2,133.33
1993-08-13	642	645	636	640	2,288,000	2,133.33
1993-08-12	640	642	634	642	4,146,000	2,140
1993-08-11	629	637	625	636	1,862,000	2,120
1993-08-10	625	630	622	627	2,211,000	2,090
1993-08-09	610	624	610	624	1,214,000	2,080
1993-08-06	610	614	608	610	435,000	2,033.33
1993-08-05	615	616	610	616	840,000	2,053.33
1993-08-04	615	620	613	616	773,000	2,053.33
1993-08-03	625	629	613	613	1,692,000	2,043.33
1993-08-02	612	617	609	615	746,000	2,050
1993-07-30	618	621	611	617	1,024,000	2,056.67
1993-07-29	610	622	610	618	1,666,000	2,060
1993-07-28	607	619	606	618	768,000	2,060
1993-07-27	616	616	605	607	755,000	2,023.33
1993-07-26	610	610	605	606	508,000	2,020
1993-07-23	613	613	604	605	849,000	2,016.67
1993-07-22	613	620	612	614	906,000	2,046.67
1993-07-21	619	620	613	619	651,000	2,063.33
1993-07-20	619	622	615	620	979,000	2,066.67
1993-07-19	624	625	617	624	1,335,000	2,080
1993-07-16	618	624	610	624	1,464,000	2,080
1993-07-15	615	623	615	620	4,841,000	2,066.67
1993-07-14	611	616	608	614	2,368,000	2,046.67
1993-07-13	608	614	605	610	842,000	2,033.33
1993-07-12	608	609	592	603	662,000	2,010
1993-07-09	598	615	595	603	2,641,000	2,010
1993-07-08	593	600	582	598	742,000	1,993.33
1993-07-07	601	601	593	595	803,000	1,983.33
1993-07-06	589	602	589	600	686,000	2,000
1993-07-05	600	603	595	599	272,000	1,996.67
1993-07-02	602	603	596	600	1,684,000	2,000
1993-07-01	589	605	579	602	993,000	2,006.67
1993-06-30	578	585	575	583	886,000	1,943.33
1993-06-29	582	583	574	578	893,000	1,926.67
1993-06-28	591	600	582	582	865,000	1,940
1993-06-25	597	598	579	582	853,000	1,940
1993-06-24	593	599	585	598	649,000	1,993.33
1993-06-23	580	590	580	583	699,000	1,943.33
1993-06-22	572	595	568	590	1,753,000	1,966.67
1993-06-21	574	580	571	572	1,827,000	1,906.67
1993-06-18	596	599	588	589	740,000	1,963.33
1993-06-17	595	600	587	596	946,000	1,986.67
1993-06-16	605	608	598	599	1,400,000	1,996.67
1993-06-15	613	615	605	605	1,104,000	2,016.67
1993-06-14	617	620	613	613	847,000	2,043.33
1993-06-11	621	625	615	619	2,046,000	2,063.33
1993-06-10	630	630	619	619	852,000	2,063.33
1993-06-08	630	635	625	630	883,000	2,100
1993-06-07	616	635	616	635	981,000	2,116.67
1993-06-04	626	635	618	620	1,080,000	2,066.67
1993-06-03	614	640	613	633	2,311,000	2,110
1993-06-02	613	620	612	612	1,178,000	2,040
1993-06-01	615	618	612	613	1,219,000	2,043.33
1993-05-31	627	632	615	615	1,070,000	2,050
1993-05-28	635	637	625	627	1,578,000	2,090
1993-05-27	640	645	627	627	2,637,000	2,090
1993-05-26	625	639	625	639	1,212,000	2,130
1993-05-25	630	640	621	635	1,458,000	2,116.67
1993-05-24	640	640	624	630	1,315,000	2,100
1993-05-21	616	632	616	630	2,444,000	2,100
1993-05-20	624	624	612	615	963,000	2,050
1993-05-19	617	620	610	615	2,302,000	2,050
1993-05-18	622	625	620	620	1,348,000	2,066.67
1993-05-17	630	636	627	628	1,160,000	2,093.33
1993-05-14	632	638	626	630	1,571,000	2,100
1993-05-13	633	638	631	631	2,072,000	2,103.33
1993-05-12	648	654	627	633	2,920,000	2,110
1993-05-11	669	670	648	651	4,482,000	2,170
1993-05-10	655	666	650	666	4,533,000	2,220
1993-05-07	655	663	649	655	5,832,000	2,183.33
1993-05-06	649	671	645	662	14,670,000	2,206.67
1993-04-30	640	648	637	647	6,929,000	2,156.67
1993-04-28	636	639	626	626	4,961,000	2,086.67
1993-04-27	594	625	594	607	2,633,000	2,023.33
1993-04-26	593	597	586	590	2,000,000	1,966.67
1993-04-23	604	607	592	592	2,174,000	1,973.33
1993-04-22	615	618	605	607	1,952,000	2,023.33
1993-04-21	617	620	605	615	2,507,000	2,050
1993-04-20	622	630	618	624	4,123,000	2,080
1993-04-19	620	628	615	621	2,192,000	2,070
1993-04-16	639	648	623	628	4,634,000	2,093.33
1993-04-15	630	638	621	632	3,242,000	2,106.67
1993-04-14	640	645	629	633	3,753,000	2,110
1993-04-13	619	645	619	641	7,309,000	2,136.67
1993-04-12	632	633	610	619	3,185,000	2,063.33
1993-04-09	650	655	621	625	7,544,000	2,083.33
1993-04-08	660	660	642	646	9,680,000	2,153.33
1993-04-07	631	659	629	642	8,309,000	2,140
1993-04-06	641	642	621	622	4,172,000	2,073.33
1993-04-05	639	660	621	636	9,527,000	2,120
1993-04-02	615	655	595	640	14,518,000	2,133.33
1993-04-01	562	585	553	585	3,545,000	1,950
1993-03-31	557	575	545	565	3,508,000	1,883.33
1993-03-30	575	578	555	557	4,186,000	1,856.67
1993-03-29	548	581	540	562	3,820,000	1,873.33
1993-03-26	528	550	520	545	5,229,000	1,816.67
1993-03-25	509	525	506	512	1,805,000	1,706.67
1993-03-24	510	512	505	511	1,100,000	1,703.33
1993-03-23	511	530	503	512	1,969,000	1,706.67
1993-03-22	509	518	509	518	829,000	1,726.67
1993-03-19	517	525	509	519	2,070,000	1,730
1993-03-18	509	515	505	515	2,683,000	1,716.67
1993-03-17	490	498	488	497	1,753,000	1,656.67
1993-03-16	481	483	480	480	799,000	1,600
1993-03-15	480	480	475	478	955,000	1,593.33
1993-03-12	470	484	470	472	3,076,000	1,573.33
1993-03-11	467	480	466	472	1,394,000	1,573.33
1993-03-10	475	487	466	467	1,403,000	1,556.67
1993-03-09	492	495	472	475	1,404,000	1,583.33
1993-03-08	454	490	454	486	1,469,000	1,620
1993-03-05	451	453	448	449	453,000	1,496.67
1993-03-04	451	453	446	446	1,031,000	1,486.67
1993-03-03	454	459	453	453	957,000	1,510
1993-03-02	457	457	451	454	730,000	1,513.33
1993-03-01	463	463	452	452	542,000	1,506.67
1993-02-26	469	469	465	468	1,267,000	1,560
1993-02-25	475	475	464	469	921,000	1,563.33
1993-02-24	478	478	475	475	595,000	1,583.33
1993-02-23	473	478	473	478	660,000	1,593.33
1993-02-22	474	475	473	473	763,000	1,576.67
1993-02-19	475	477	473	474	661,000	1,580
1993-02-18	475	480	473	473	393,000	1,576.67
1993-02-17	475	480	473	473	673,000	1,576.67
1993-02-16	479	480	475	476	582,000	1,586.67
1993-02-15	473	480	472	480	505,000	1,600
1993-02-12	479	480	471	471	739,000	1,570
1993-02-10	480	480	475	480	663,000	1,600
1993-02-09	488	488	480	480	969,000	1,600
1993-02-08	490	490	483	488	476,000	1,626.67
1993-02-05	495	497	485	488	979,000	1,626.67
1993-02-04	494	498	492	497	864,000	1,656.67
1993-02-03	494	499	490	491	868,000	1,636.67
1993-02-02	499	499	491	491	578,000	1,636.67
1993-02-01	499	500	494	498	681,000	1,660
1993-01-29	500	500	492	500	1,754,000	1,666.67
1993-01-28	481	505	480	500	1,391,000	1,666.67
1993-01-27	471	481	470	476	967,000	1,586.67
1993-01-26	466	471	465	470	617,000	1,566.67
1993-01-25	470	471	468	468	478,000	1,560
1993-01-22	472	473	470	470	743,000	1,566.67
1993-01-21	473	476	471	474	1,060,000	1,580
1993-01-20	476	478	473	473	1,099,000	1,576.67
1993-01-19	473	476	472	475	828,000	1,583.33
1993-01-18	477	477	473	473	675,000	1,576.67
1993-01-14	479	479	476	477	344,000	1,590
1993-01-13	480	482	477	479	632,000	1,596.67
1993-01-12	483	485	480	480	1,040,000	1,600
1993-01-11	486	490	483	483	413,000	1,610
1993-01-08	485	490	485	486	584,000	1,620
1993-01-07	487	495	487	490	773,000	1,633.33
1993-01-06	493	493	487	490	441,000	1,633.33
1993-01-05	495	495	490	493	770,000	1,643.33
1993-01-04	497	498	492	495	300,000	1,650

分割・併合履歴： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31