9101 日本郵船(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 201 | 202 | 198 | 201 | 16,226,000 | 670 |
2012-12-27 | 200 | 206 | 197 | 200 | 32,051,000 | 666.67 |
2012-12-26 | 188 | 201 | 187 | 196 | 46,753,000 | 653.33 |
2012-12-25 | 189 | 191 | 186 | 187 | 11,983,000 | 623.33 |
2012-12-21 | 191 | 192 | 185 | 186 | 31,091,000 | 620 |
2012-12-20 | 187 | 190 | 186 | 189 | 18,727,000 | 630 |
2012-12-19 | 189 | 190 | 187 | 188 | 18,363,000 | 626.67 |
2012-12-18 | 188 | 191 | 186 | 186 | 28,353,000 | 620 |
2012-12-17 | 184 | 188 | 180 | 186 | 37,263,000 | 620 |
2012-12-14 | 177 | 181 | 174 | 179 | 29,267,000 | 596.67 |
2012-12-13 | 172 | 178 | 171 | 177 | 30,643,000 | 590 |
2012-12-12 | 168 | 171 | 168 | 170 | 10,951,000 | 566.67 |
2012-12-11 | 167 | 169 | 166 | 167 | 8,368,000 | 556.67 |
2012-12-10 | 171 | 172 | 168 | 169 | 7,245,000 | 563.33 |
2012-12-07 | 172 | 172 | 170 | 171 | 8,023,000 | 570 |
2012-12-06 | 171 | 172 | 169 | 171 | 10,026,000 | 570 |
2012-12-05 | 166 | 170 | 166 | 169 | 11,628,000 | 563.33 |
2012-12-04 | 169 | 170 | 165 | 169 | 10,994,000 | 563.33 |
2012-12-03 | 175 | 175 | 169 | 170 | 18,390,000 | 566.67 |
2012-11-30 | 176 | 178 | 173 | 175 | 22,043,000 | 583.33 |
2012-11-29 | 173 | 175 | 170 | 175 | 20,648,000 | 583.33 |
2012-11-28 | 177 | 177 | 168 | 169 | 31,121,000 | 563.33 |
2012-11-27 | 172 | 178 | 170 | 177 | 39,660,000 | 590 |
2012-11-26 | 176 | 180 | 174 | 174 | 26,416,000 | 580 |
2012-11-22 | 172 | 173 | 171 | 173 | 28,106,000 | 576.67 |
2012-11-21 | 167 | 168 | 164 | 167 | 20,878,000 | 556.67 |
2012-11-20 | 163 | 171 | 162 | 163 | 56,105,000 | 543.33 |
2012-11-19 | 165 | 166 | 161 | 162 | 24,342,000 | 540 |
2012-11-16 | 158 | 162 | 156 | 160 | 28,069,000 | 533.33 |
2012-11-15 | 153 | 158 | 151 | 157 | 35,239,000 | 523.33 |
2012-11-14 | 150 | 154 | 150 | 152 | 10,437,000 | 506.67 |
2012-11-13 | 153 | 154 | 150 | 150 | 10,733,000 | 500 |
2012-11-12 | 153 | 157 | 152 | 153 | 16,643,000 | 510 |
2012-11-09 | 149 | 153 | 148 | 152 | 13,464,000 | 506.67 |
2012-11-08 | 149 | 151 | 149 | 149 | 7,569,000 | 496.67 |
2012-11-07 | 152 | 153 | 150 | 152 | 8,511,000 | 506.67 |
2012-11-06 | 155 | 156 | 150 | 152 | 15,921,000 | 506.67 |
2012-11-05 | 159 | 159 | 156 | 157 | 9,720,000 | 523.33 |
2012-11-02 | 160 | 161 | 157 | 160 | 21,369,000 | 533.33 |
2012-11-01 | 155 | 158 | 153 | 158 | 27,391,000 | 526.67 |
2012-10-31 | 149 | 155 | 148 | 152 | 22,737,000 | 506.67 |
2012-10-30 | 147 | 149 | 146 | 147 | 8,512,000 | 490 |
2012-10-29 | 147 | 149 | 146 | 146 | 10,668,000 | 486.67 |
2012-10-26 | 150 | 151 | 146 | 146 | 11,641,000 | 486.67 |
2012-10-25 | 148 | 150 | 147 | 149 | 13,953,000 | 496.67 |
2012-10-24 | 148 | 151 | 147 | 148 | 19,882,000 | 493.33 |
2012-10-23 | 154 | 155 | 149 | 151 | 18,625,000 | 503.33 |
2012-10-22 | 150 | 152 | 147 | 152 | 19,628,000 | 506.67 |
2012-10-19 | 152 | 155 | 151 | 153 | 14,992,000 | 510 |
2012-10-18 | 155 | 156 | 151 | 154 | 22,652,000 | 513.33 |
2012-10-17 | 155 | 156 | 153 | 153 | 16,716,000 | 510 |
2012-10-16 | 153 | 154 | 150 | 153 | 21,263,000 | 510 |
2012-10-15 | 144 | 150 | 142 | 149 | 14,661,000 | 496.67 |
2012-10-12 | 146 | 147 | 144 | 146 | 9,473,000 | 486.67 |
2012-10-11 | 142 | 148 | 141 | 143 | 17,261,000 | 476.67 |
2012-10-10 | 141 | 144 | 140 | 144 | 12,741,000 | 480 |
2012-10-09 | 149 | 149 | 143 | 144 | 13,063,000 | 480 |
2012-10-05 | 152 | 153 | 149 | 151 | 17,699,000 | 503.33 |
2012-10-04 | 147 | 150 | 145 | 149 | 17,895,000 | 496.67 |
2012-10-03 | 144 | 147 | 142 | 146 | 29,878,000 | 486.67 |
2012-10-02 | 139 | 146 | 138 | 143 | 35,030,000 | 476.67 |
2012-10-01 | 135 | 137 | 134 | 137 | 18,479,000 | 456.67 |
2012-09-28 | 141 | 143 | 138 | 138 | 20,281,000 | 460 |
2012-09-27 | 140 | 144 | 138 | 143 | 22,934,000 | 476.67 |
2012-09-26 | 141 | 144 | 141 | 141 | 10,206,000 | 470 |
2012-09-25 | 147 | 148 | 145 | 147 | 14,168,000 | 490 |
2012-09-24 | 152 | 153 | 147 | 149 | 17,333,000 | 496.67 |
2012-09-21 | 151 | 156 | 150 | 154 | 20,168,000 | 513.33 |
2012-09-20 | 158 | 161 | 151 | 154 | 37,163,000 | 513.33 |
2012-09-19 | 152 | 161 | 151 | 159 | 40,911,000 | 530 |
2012-09-18 | 146 | 152 | 144 | 150 | 26,125,000 | 500 |
2012-09-14 | 145 | 148 | 144 | 147 | 32,313,000 | 490 |
2012-09-13 | 137 | 142 | 135 | 140 | 33,696,000 | 466.67 |
2012-09-12 | 138 | 139 | 132 | 134 | 39,048,000 | 446.67 |
2012-09-11 | 139 | 142 | 137 | 139 | 18,325,000 | 463.33 |
2012-09-10 | 139 | 144 | 137 | 141 | 31,259,000 | 470 |
2012-09-07 | 148 | 149 | 142 | 143 | 47,964,000 | 476.67 |
2012-09-06 | 152 | 153 | 140 | 144 | 69,665,000 | 480 |
2012-09-05 | 157 | 157 | 152 | 152 | 8,453,000 | 506.67 |
2012-09-04 | 158 | 160 | 156 | 158 | 14,102,000 | 526.67 |
2012-09-03 | 160 | 161 | 155 | 157 | 17,943,000 | 523.33 |
2012-08-31 | 158 | 164 | 158 | 158 | 21,519,000 | 526.67 |
2012-08-30 | 164 | 164 | 159 | 159 | 25,941,000 | 530 |
2012-08-29 | 166 | 168 | 165 | 166 | 9,649,000 | 553.33 |
2012-08-28 | 171 | 173 | 168 | 168 | 12,130,000 | 560 |
2012-08-27 | 172 | 174 | 169 | 170 | 11,191,000 | 566.67 |
2012-08-24 | 169 | 171 | 168 | 169 | 10,359,000 | 563.33 |
2012-08-23 | 173 | 173 | 168 | 171 | 17,392,000 | 570 |
2012-08-22 | 173 | 175 | 171 | 174 | 12,193,000 | 580 |
2012-08-21 | 175 | 176 | 172 | 175 | 8,704,000 | 583.33 |
2012-08-20 | 178 | 180 | 176 | 177 | 12,142,000 | 590 |
2012-08-17 | 173 | 178 | 172 | 177 | 18,580,000 | 590 |
2012-08-16 | 170 | 173 | 169 | 172 | 15,793,000 | 573.33 |
2012-08-15 | 172 | 173 | 167 | 170 | 11,959,000 | 566.67 |
2012-08-14 | 171 | 172 | 169 | 171 | 12,716,000 | 570 |
2012-08-13 | 174 | 177 | 173 | 174 | 10,021,000 | 580 |
2012-08-10 | 176 | 179 | 172 | 174 | 12,978,000 | 580 |
2012-08-09 | 179 | 181 | 174 | 176 | 18,096,000 | 586.67 |
2012-08-08 | 177 | 182 | 175 | 178 | 27,108,000 | 593.33 |
2012-08-07 | 169 | 175 | 169 | 174 | 17,037,000 | 580 |
2012-08-06 | 169 | 170 | 168 | 170 | 10,425,000 | 566.67 |
2012-08-03 | 169 | 170 | 164 | 165 | 15,747,000 | 550 |
2012-08-02 | 170 | 172 | 168 | 170 | 12,055,000 | 566.67 |
2012-08-01 | 170 | 172 | 164 | 169 | 18,130,000 | 563.33 |
2012-07-31 | 171 | 177 | 169 | 175 | 19,323,000 | 583.33 |
2012-07-30 | 176 | 178 | 172 | 173 | 17,532,000 | 576.67 |
2012-07-27 | 170 | 174 | 168 | 172 | 21,076,000 | 573.33 |
2012-07-26 | 161 | 165 | 157 | 165 | 21,579,000 | 550 |
2012-07-25 | 166 | 167 | 159 | 161 | 30,178,000 | 536.67 |
2012-07-24 | 170 | 171 | 168 | 170 | 13,062,000 | 566.67 |
2012-07-23 | 176 | 177 | 172 | 173 | 14,259,000 | 576.67 |
2012-07-20 | 184 | 184 | 175 | 178 | 26,982,000 | 593.33 |
2012-07-19 | 177 | 185 | 177 | 184 | 30,894,000 | 613.33 |
2012-07-18 | 178 | 179 | 175 | 179 | 19,649,000 | 596.67 |
2012-07-17 | 184 | 184 | 179 | 179 | 14,280,000 | 596.67 |
2012-07-13 | 186 | 186 | 182 | 184 | 32,443,000 | 613.33 |
2012-07-12 | 198 | 199 | 186 | 189 | 47,863,000 | 630 |
2012-07-11 | 202 | 202 | 198 | 199 | 7,514,000 | 663.33 |
2012-07-10 | 207 | 208 | 202 | 203 | 18,417,000 | 676.67 |
2012-07-09 | 210 | 212 | 207 | 207 | 10,100,000 | 690 |
2012-07-06 | 208 | 211 | 207 | 209 | 11,882,000 | 696.67 |
2012-07-05 | 208 | 210 | 206 | 208 | 11,608,000 | 693.33 |
2012-07-04 | 211 | 212 | 206 | 209 | 22,572,000 | 696.67 |
2012-07-03 | 210 | 212 | 208 | 211 | 29,255,000 | 703.33 |
2012-07-02 | 214 | 217 | 212 | 214 | 26,908,000 | 713.33 |
2012-06-29 | 208 | 211 | 203 | 209 | 19,584,000 | 696.67 |
2012-06-28 | 209 | 210 | 207 | 209 | 7,465,000 | 696.67 |
2012-06-27 | 206 | 208 | 204 | 207 | 7,026,000 | 690 |
2012-06-26 | 209 | 210 | 201 | 205 | 15,166,000 | 683.33 |
2012-06-25 | 213 | 213 | 208 | 209 | 8,047,000 | 696.67 |
2012-06-22 | 211 | 214 | 210 | 213 | 15,383,000 | 710 |
2012-06-21 | 220 | 222 | 216 | 217 | 12,814,000 | 723.33 |
2012-06-20 | 219 | 220 | 217 | 219 | 8,231,000 | 730 |
2012-06-19 | 217 | 219 | 213 | 215 | 8,930,000 | 716.67 |
2012-06-18 | 218 | 220 | 215 | 218 | 9,677,000 | 726.67 |
2012-06-15 | 213 | 214 | 209 | 211 | 9,954,000 | 703.33 |
2012-06-14 | 208 | 213 | 207 | 210 | 9,570,000 | 700 |
2012-06-13 | 210 | 211 | 206 | 209 | 9,285,000 | 696.67 |
2012-06-12 | 208 | 209 | 205 | 207 | 13,206,000 | 690 |
2012-06-11 | 207 | 213 | 206 | 211 | 16,168,000 | 703.33 |
2012-06-08 | 209 | 209 | 201 | 203 | 11,133,000 | 676.67 |
2012-06-07 | 208 | 210 | 205 | 208 | 10,876,000 | 693.33 |
2012-06-06 | 203 | 207 | 201 | 203 | 17,718,000 | 676.67 |
2012-06-05 | 195 | 199 | 192 | 199 | 19,348,000 | 663.33 |
2012-06-04 | 192 | 193 | 188 | 193 | 17,267,000 | 643.33 |
2012-06-01 | 207 | 209 | 198 | 199 | 17,951,000 | 663.33 |
2012-05-31 | 206 | 210 | 204 | 210 | 23,767,000 | 700 |
2012-05-30 | 211 | 213 | 207 | 210 | 8,980,000 | 700 |
2012-05-29 | 206 | 214 | 204 | 212 | 19,651,000 | 706.67 |
2012-05-28 | 206 | 206 | 201 | 203 | 6,932,000 | 676.67 |
2012-05-25 | 208 | 208 | 202 | 204 | 11,139,000 | 680 |
2012-05-24 | 205 | 207 | 201 | 206 | 18,450,000 | 686.67 |
2012-05-23 | 211 | 212 | 203 | 204 | 27,593,000 | 680 |
2012-05-22 | 206 | 208 | 205 | 206 | 12,047,000 | 686.67 |
2012-05-21 | 200 | 203 | 197 | 198 | 18,078,000 | 660 |
2012-05-18 | 206 | 207 | 199 | 199 | 28,626,000 | 663.33 |
2012-05-17 | 203 | 211 | 201 | 210 | 21,822,000 | 700 |
2012-05-16 | 199 | 206 | 198 | 200 | 23,697,000 | 666.67 |
2012-05-15 | 199 | 200 | 193 | 197 | 21,868,000 | 656.67 |
2012-05-14 | 203 | 208 | 200 | 202 | 12,599,000 | 673.33 |
2012-05-11 | 208 | 211 | 202 | 204 | 15,482,000 | 680 |
2012-05-10 | 212 | 214 | 208 | 208 | 29,814,000 | 693.33 |
2012-05-09 | 219 | 220 | 215 | 216 | 13,855,000 | 720 |
2012-05-08 | 225 | 226 | 218 | 220 | 20,948,000 | 733.33 |
2012-05-07 | 224 | 227 | 222 | 225 | 18,290,000 | 750 |
2012-05-02 | 232 | 235 | 230 | 231 | 14,698,000 | 770 |
2012-05-01 | 236 | 237 | 228 | 229 | 13,233,000 | 763.33 |
2012-04-27 | 235 | 243 | 235 | 238 | 24,093,000 | 793.33 |
2012-04-26 | 231 | 236 | 231 | 233 | 18,686,000 | 776.67 |
2012-04-25 | 235 | 236 | 226 | 228 | 21,782,000 | 760 |
2012-04-24 | 234 | 235 | 229 | 231 | 19,280,000 | 770 |
2012-04-23 | 241 | 243 | 233 | 237 | 14,351,000 | 790 |
2012-04-20 | 239 | 243 | 236 | 241 | 23,253,000 | 803.33 |
2012-04-19 | 233 | 239 | 233 | 237 | 15,168,000 | 790 |
2012-04-18 | 232 | 237 | 232 | 236 | 17,052,000 | 786.67 |
2012-04-17 | 232 | 234 | 226 | 228 | 13,481,000 | 760 |
2012-04-16 | 233 | 234 | 228 | 230 | 15,956,000 | 766.67 |
2012-04-13 | 240 | 243 | 235 | 236 | 18,523,000 | 786.67 |
2012-04-12 | 240 | 241 | 232 | 239 | 31,443,000 | 796.67 |
2012-04-11 | 242 | 243 | 238 | 242 | 14,564,000 | 806.67 |
2012-04-10 | 250 | 254 | 245 | 248 | 14,052,000 | 826.67 |
2012-04-09 | 248 | 251 | 247 | 249 | 17,109,000 | 830 |
2012-04-06 | 251 | 257 | 250 | 252 | 15,350,000 | 840 |
2012-04-05 | 251 | 254 | 247 | 253 | 22,672,000 | 843.33 |
2012-04-04 | 263 | 263 | 254 | 256 | 15,449,000 | 853.33 |
2012-04-03 | 267 | 267 | 260 | 262 | 16,615,000 | 873.33 |
2012-04-02 | 265 | 271 | 265 | 268 | 23,836,000 | 893.33 |
2012-03-30 | 262 | 264 | 258 | 260 | 16,637,000 | 866.67 |
2012-03-29 | 260 | 267 | 260 | 262 | 27,290,000 | 873.33 |
2012-03-28 | 262 | 263 | 258 | 262 | 14,564,000 | 873.33 |
2012-03-27 | 260 | 265 | 260 | 265 | 12,806,000 | 883.33 |
2012-03-26 | 260 | 262 | 256 | 256 | 15,302,000 | 853.33 |
2012-03-23 | 256 | 259 | 255 | 257 | 14,121,000 | 856.67 |
2012-03-22 | 259 | 262 | 257 | 260 | 16,064,000 | 866.67 |
2012-03-21 | 263 | 265 | 259 | 261 | 19,841,000 | 870 |
2012-03-19 | 270 | 272 | 264 | 266 | 22,257,000 | 886.67 |
2012-03-16 | 256 | 268 | 253 | 267 | 49,949,000 | 890 |
2012-03-15 | 246 | 253 | 246 | 252 | 30,774,000 | 840 |
2012-03-14 | 245 | 247 | 243 | 245 | 19,497,000 | 816.67 |
2012-03-13 | 240 | 244 | 238 | 239 | 22,305,000 | 796.67 |
2012-03-12 | 246 | 247 | 238 | 240 | 23,543,000 | 800 |
2012-03-09 | 237 | 246 | 236 | 243 | 43,763,000 | 810 |
2012-03-08 | 235 | 236 | 232 | 234 | 22,032,000 | 780 |
2012-03-07 | 228 | 232 | 226 | 232 | 37,870,000 | 773.33 |
2012-03-06 | 238 | 238 | 233 | 233 | 23,922,000 | 776.67 |
2012-03-05 | 244 | 245 | 238 | 239 | 22,164,000 | 796.67 |
2012-03-02 | 245 | 248 | 241 | 246 | 34,070,000 | 820 |
2012-03-01 | 240 | 246 | 238 | 239 | 20,369,000 | 796.67 |
2012-02-29 | 245 | 246 | 241 | 242 | 19,342,000 | 806.67 |
2012-02-28 | 243 | 245 | 238 | 242 | 28,417,000 | 806.67 |
2012-02-27 | 252 | 254 | 248 | 248 | 21,803,000 | 826.67 |
2012-02-24 | 248 | 251 | 243 | 250 | 32,000,000 | 833.33 |
2012-02-23 | 249 | 251 | 244 | 247 | 29,292,000 | 823.33 |
2012-02-22 | 241 | 245 | 237 | 245 | 34,524,000 | 816.67 |
2012-02-21 | 243 | 249 | 239 | 240 | 30,584,000 | 800 |
2012-02-20 | 241 | 245 | 240 | 242 | 30,766,000 | 806.67 |
2012-02-17 | 243 | 244 | 230 | 234 | 33,534,000 | 780 |
2012-02-16 | 241 | 244 | 236 | 238 | 33,689,000 | 793.33 |
2012-02-15 | 240 | 247 | 238 | 245 | 43,574,000 | 816.67 |
2012-02-14 | 231 | 237 | 231 | 236 | 26,577,000 | 786.67 |
2012-02-13 | 227 | 232 | 226 | 231 | 30,156,000 | 770 |
2012-02-10 | 230 | 234 | 227 | 229 | 28,528,000 | 763.33 |
2012-02-09 | 222 | 226 | 218 | 226 | 27,447,000 | 753.33 |
2012-02-08 | 221 | 223 | 218 | 223 | 17,172,000 | 743.33 |
2012-02-07 | 211 | 221 | 211 | 218 | 33,931,000 | 726.67 |
2012-02-06 | 216 | 219 | 212 | 213 | 24,027,000 | 710 |
2012-02-03 | 208 | 216 | 207 | 213 | 26,538,000 | 710 |
2012-02-02 | 204 | 214 | 203 | 211 | 34,077,000 | 703.33 |
2012-02-01 | 191 | 205 | 190 | 204 | 41,672,000 | 680 |
2012-01-31 | 189 | 200 | 188 | 193 | 26,424,000 | 643.33 |
2012-01-30 | 193 | 194 | 190 | 191 | 14,660,000 | 636.67 |
2012-01-27 | 197 | 198 | 193 | 195 | 19,095,000 | 650 |
2012-01-26 | 203 | 205 | 198 | 199 | 21,251,000 | 663.33 |
2012-01-25 | 197 | 209 | 196 | 203 | 38,275,000 | 676.67 |
2012-01-24 | 195 | 199 | 193 | 196 | 22,795,000 | 653.33 |
2012-01-23 | 190 | 194 | 187 | 192 | 20,043,000 | 640 |
2012-01-20 | 186 | 188 | 184 | 187 | 14,126,000 | 623.33 |
2012-01-19 | 177 | 182 | 177 | 181 | 13,398,000 | 603.33 |
2012-01-18 | 175 | 179 | 172 | 177 | 13,253,000 | 590 |
2012-01-17 | 176 | 178 | 175 | 176 | 11,117,000 | 586.67 |
2012-01-16 | 178 | 178 | 175 | 175 | 8,237,000 | 583.33 |
2012-01-13 | 180 | 183 | 179 | 180 | 14,186,000 | 600 |
2012-01-12 | 180 | 180 | 177 | 179 | 16,610,000 | 596.67 |
2012-01-11 | 182 | 183 | 177 | 178 | 26,492,000 | 593.33 |
2012-01-10 | 190 | 191 | 182 | 183 | 22,239,000 | 610 |
2012-01-06 | 198 | 198 | 189 | 192 | 17,951,000 | 640 |
2012-01-05 | 201 | 201 | 197 | 198 | 8,031,000 | 660 |
2012-01-04 | 201 | 203 | 199 | 201 | 10,957,000 | 670 |
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