9101 日本郵船(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,692	1,720	1,686	1,691	1,693,400	563.67
2018-12-27	1,729	1,744	1,681	1,694	2,856,800	564.67
2018-12-26	1,645	1,679	1,623	1,649	1,550,500	549.67
2018-12-25	1,631	1,657	1,604	1,642	2,307,000	547.33
2018-12-21	1,726	1,732	1,679	1,708	3,314,300	569.33
2018-12-20	1,823	1,823	1,742	1,755	2,726,500	585
2018-12-19	1,847	1,848	1,805	1,839	2,379,400	613
2018-12-18	1,867	1,888	1,846	1,878	1,546,000	626
2018-12-17	1,888	1,923	1,882	1,896	1,062,800	632
2018-12-14	1,904	1,928	1,880	1,901	1,473,800	633.67
2018-12-13	1,902	1,932	1,887	1,920	1,526,200	640
2018-12-12	1,852	1,904	1,852	1,889	1,547,300	629.67
2018-12-11	1,878	1,880	1,823	1,858	1,456,800	619.33
2018-12-10	1,870	1,883	1,844	1,875	1,328,600	625
2018-12-07	1,895	1,910	1,864	1,888	1,249,300	629.33
2018-12-06	1,905	1,916	1,873	1,902	1,810,800	634
2018-12-05	1,900	1,926	1,871	1,913	2,060,200	637.67
2018-12-04	2,000	2,009	1,919	1,939	2,484,900	646.33
2018-12-03	1,975	2,038	1,965	2,011	3,285,500	670.33
2018-11-30	1,933	1,948	1,912	1,927	1,595,700	642.33
2018-11-29	1,945	1,969	1,935	1,936	1,419,000	645.33
2018-11-28	1,908	1,957	1,908	1,934	1,943,000	644.67
2018-11-27	1,901	1,933	1,899	1,900	2,289,100	633.33
2018-11-26	1,859	1,889	1,859	1,876	1,257,000	625.33
2018-11-22	1,868	1,891	1,850	1,852	786,700	617.33
2018-11-21	1,845	1,859	1,823	1,854	1,314,500	618
2018-11-20	1,857	1,894	1,856	1,874	1,344,300	624.67
2018-11-19	1,880	1,904	1,867	1,880	913,600	626.67
2018-11-16	1,884	1,913	1,875	1,878	1,148,200	626
2018-11-15	1,886	1,900	1,872	1,884	890,300	628
2018-11-14	1,890	1,919	1,877	1,898	997,300	632.67
2018-11-13	1,881	1,898	1,854	1,894	1,919,900	631.33
2018-11-12	1,913	1,932	1,903	1,923	1,059,100	641
2018-11-09	1,927	1,954	1,926	1,932	1,135,400	644
2018-11-08	1,947	1,976	1,936	1,937	1,644,300	645.67
2018-11-07	1,935	1,978	1,910	1,919	2,247,600	639.67
2018-11-06	1,880	1,948	1,880	1,924	1,990,800	641.33
2018-11-05	1,857	1,927	1,845	1,887	2,749,400	629
2018-11-02	1,805	1,889	1,797	1,868	4,313,000	622.67
2018-11-01	1,801	1,822	1,783	1,818	1,842,500	606
2018-10-31	1,816	1,845	1,803	1,825	1,748,800	608.33
2018-10-30	1,790	1,846	1,789	1,815	1,557,100	605
2018-10-29	1,795	1,829	1,793	1,807	1,413,900	602.33
2018-10-26	1,830	1,839	1,777	1,795	1,957,400	598.33
2018-10-25	1,781	1,806	1,769	1,796	2,538,200	598.67
2018-10-24	1,865	1,871	1,827	1,841	2,768,100	613.67
2018-10-23	1,903	1,908	1,856	1,868	1,923,900	622.67
2018-10-22	1,891	1,916	1,876	1,911	1,604,300	637
2018-10-19	1,928	1,928	1,882	1,903	3,616,600	634.33
2018-10-18	1,960	1,978	1,941	1,950	2,521,700	650
2018-10-17	2,020	2,023	1,941	1,961	6,005,500	653.67
2018-10-16	2,040	2,087	2,038	2,087	1,569,200	695.67
2018-10-15	2,039	2,063	2,028	2,040	1,403,400	680
2018-10-12	2,007	2,053	2,006	2,049	2,107,700	683
2018-10-11	2,019	2,032	2,004	2,023	2,779,100	674.33
2018-10-10	2,079	2,105	2,071	2,088	1,447,200	696
2018-10-09	2,074	2,079	2,059	2,068	1,493,200	689.33
2018-10-05	2,100	2,122	2,092	2,093	1,407,700	697.67
2018-10-04	2,133	2,153	2,110	2,115	1,768,600	705
2018-10-03	2,123	2,149	2,117	2,124	1,314,000	708
2018-10-02	2,146	2,166	2,133	2,142	1,674,500	714
2018-10-01	2,131	2,153	2,111	2,128	1,309,900	709.33
2018-09-28	2,116	2,143	2,091	2,137	1,912,900	712.33
2018-09-27	2,099	2,129	2,087	2,105	1,616,100	701.67
2018-09-26	2,114	2,123	2,081	2,098	1,771,300	699.33
2018-09-25	2,159	2,159	2,110	2,137	2,351,900	712.33
2018-09-21	2,140	2,191	2,136	2,186	2,271,000	728.67
2018-09-20	2,116	2,137	2,105	2,135	1,633,700	711.67
2018-09-19	2,121	2,137	2,090	2,115	1,988,500	705
2018-09-18	2,050	2,122	2,048	2,102	2,292,000	700.67
2018-09-14	2,053	2,078	2,047	2,074	1,605,400	691.33
2018-09-13	2,001	2,050	1,998	2,034	1,494,700	678
2018-09-12	2,039	2,043	1,995	2,001	1,934,100	667
2018-09-11	2,036	2,042	2,021	2,036	1,185,200	678.67
2018-09-10	1,993	2,035	1,993	2,030	1,151,000	676.67
2018-09-07	2,000	2,009	1,973	2,004	1,969,100	668
2018-09-06	2,023	2,047	2,015	2,016	1,626,500	672
2018-09-05	2,046	2,051	2,018	2,034	1,682,600	678
2018-09-04	2,066	2,075	2,046	2,056	1,266,800	685.33
2018-09-03	2,084	2,092	2,043	2,060	1,408,300	686.67
2018-08-31	2,100	2,110	2,089	2,096	1,278,000	698.67
2018-08-30	2,156	2,172	2,121	2,122	1,873,500	707.33
2018-08-29	2,102	2,136	2,091	2,126	2,331,200	708.67
2018-08-28	2,076	2,117	2,041	2,086	3,983,300	695.33
2018-08-27	2,018	2,046	2,011	2,026	1,652,200	675.33
2018-08-24	2,045	2,052	2,012	2,016	1,326,800	672
2018-08-23	2,060	2,063	2,030	2,032	1,129,700	677.33
2018-08-22	2,039	2,066	2,032	2,054	1,060,700	684.67
2018-08-21	2,030	2,045	2,016	2,038	1,038,800	679.33
2018-08-20	2,059	2,066	2,031	2,036	1,209,300	678.67
2018-08-17	2,032	2,067	2,025	2,059	1,574,900	686.33
2018-08-16	2,023	2,043	2,006	2,028	1,810,400	676
2018-08-15	2,041	2,062	2,026	2,033	1,591,100	677.67
2018-08-14	2,039	2,045	2,013	2,040	1,746,900	680
2018-08-13	2,076	2,093	2,023	2,035	2,406,600	678.33
2018-08-10	2,158	2,158	2,096	2,097	2,574,200	699
2018-08-09	2,141	2,152	2,128	2,145	1,149,500	715
2018-08-08	2,100	2,157	2,098	2,152	2,260,100	717.33
2018-08-07	2,090	2,108	2,077	2,104	1,616,200	701.33
2018-08-06	2,100	2,120	2,091	2,102	1,177,400	700.67
2018-08-03	2,149	2,155	2,087	2,115	2,303,900	705
2018-08-02	2,180	2,194	2,140	2,145	2,090,700	715
2018-08-01	2,175	2,180	2,141	2,179	1,715,400	726.33
2018-07-31	2,141	2,187	2,119	2,149	3,950,900	716.33
2018-07-30	2,131	2,150	2,127	2,139	1,531,700	713
2018-07-27	2,113	2,133	2,099	2,120	1,664,400	706.67
2018-07-26	2,061	2,112	2,061	2,101	3,497,100	700.33
2018-07-25	2,121	2,134	2,105	2,111	1,144,700	703.67
2018-07-24	2,127	2,144	2,112	2,114	1,436,500	704.67
2018-07-23	2,112	2,134	2,104	2,114	1,222,100	704.67
2018-07-20	2,165	2,166	2,111	2,126	1,485,500	708.67
2018-07-19	2,145	2,161	2,137	2,157	1,164,400	719
2018-07-18	2,160	2,162	2,132	2,136	1,156,800	712
2018-07-17	2,094	2,145	2,084	2,138	1,324,500	712.67
2018-07-13	2,092	2,104	2,079	2,092	1,495,000	697.33
2018-07-12	2,099	2,103	2,078	2,080	1,139,600	693.33
2018-07-11	2,093	2,125	2,076	2,095	1,829,800	698.33
2018-07-10	2,133	2,156	2,124	2,143	1,638,400	714.33
2018-07-09	2,125	2,125	2,088	2,109	1,057,100	703
2018-07-06	2,065	2,108	2,058	2,103	1,932,400	701
2018-07-05	2,104	2,110	2,070	2,078	1,419,300	692.67
2018-07-04	2,121	2,159	2,111	2,113	1,203,500	704.33
2018-07-03	2,161	2,192	2,115	2,135	2,015,900	711.67
2018-07-02	2,186	2,207	2,161	2,162	1,427,400	720.67
2018-06-29	2,216	2,228	2,185	2,199	1,791,900	733
2018-06-28	2,200	2,230	2,195	2,221	1,457,100	740.33
2018-06-27	2,229	2,230	2,156	2,206	1,598,800	735.33
2018-06-26	2,140	2,227	2,140	2,218	1,844,800	739.33
2018-06-25	2,210	2,233	2,185	2,189	1,733,400	729.67
2018-06-22	2,180	2,202	2,158	2,199	1,795,900	733
2018-06-21	2,209	2,228	2,180	2,203	1,112,900	734.33
2018-06-20	2,197	2,212	2,144	2,204	2,523,000	734.67
2018-06-19	2,250	2,289	2,213	2,214	2,124,800	738
2018-06-18	2,316	2,321	2,229	2,242	1,989,400	747.33
2018-06-15	2,341	2,344	2,312	2,340	1,771,400	780
2018-06-14	2,327	2,362	2,319	2,325	2,200,400	775
2018-06-13	2,276	2,324	2,267	2,300	1,934,600	766.67
2018-06-12	2,287	2,297	2,247	2,247	1,577,100	749
2018-06-11	2,241	2,286	2,216	2,264	1,863,000	754.67
2018-06-08	2,311	2,348	2,297	2,298	1,688,100	766
2018-06-07	2,335	2,338	2,317	2,328	1,558,300	776
2018-06-06	2,309	2,339	2,294	2,322	1,554,900	774
2018-06-05	2,324	2,326	2,282	2,295	1,645,300	765
2018-06-04	2,262	2,308	2,256	2,294	1,571,800	764.67
2018-06-01	2,211	2,248	2,193	2,234	1,698,800	744.67
2018-05-31	2,250	2,250	2,188	2,219	1,946,900	739.67
2018-05-30	2,179	2,224	2,167	2,217	1,652,500	739
2018-05-29	2,242	2,255	2,209	2,229	1,143,500	743
2018-05-28	2,261	2,270	2,225	2,240	1,355,700	746.67
2018-05-25	2,277	2,290	2,252	2,269	1,519,100	756.33
2018-05-24	2,340	2,363	2,301	2,311	1,837,800	770.33
2018-05-23	2,400	2,408	2,334	2,351	2,017,700	783.67
2018-05-22	2,442	2,447	2,419	2,427	1,252,400	809
2018-05-21	2,463	2,463	2,444	2,449	1,109,700	816.33
2018-05-18	2,471	2,488	2,444	2,469	1,317,300	823
2018-05-17	2,450	2,464	2,420	2,461	1,134,900	820.33
2018-05-16	2,464	2,490	2,440	2,443	1,633,800	814.33
2018-05-15	2,489	2,493	2,463	2,471	1,225,600	823.67
2018-05-14	2,478	2,492	2,451	2,483	1,541,400	827.67
2018-05-11	2,416	2,464	2,407	2,458	1,619,300	819.33
2018-05-10	2,400	2,413	2,382	2,406	1,356,100	802
2018-05-09	2,424	2,426	2,384	2,393	1,598,400	797.67
2018-05-08	2,399	2,428	2,391	2,424	1,313,800	808
2018-05-07	2,465	2,465	2,411	2,425	1,353,500	808.33
2018-05-02	2,435	2,468	2,400	2,451	2,273,900	817
2018-05-01	2,322	2,430	2,316	2,429	2,854,000	809.67
2018-04-27	2,357	2,440	2,303	2,334	3,581,000	778
2018-04-26	2,406	2,415	2,352	2,356	1,872,500	785.33
2018-04-25	2,369	2,390	2,346	2,380	1,661,000	793.33
2018-04-24	2,375	2,394	2,356	2,394	2,346,700	798
2018-04-23	2,320	2,378	2,320	2,333	2,734,100	777.67
2018-04-20	2,260	2,320	2,260	2,308	1,978,000	769.33
2018-04-19	2,278	2,303	2,263	2,267	2,438,500	755.67
2018-04-18	2,189	2,235	2,181	2,230	1,526,500	743.33
2018-04-17	2,205	2,207	2,161	2,174	870,200	724.67
2018-04-16	2,218	2,225	2,167	2,187	1,271,700	729
2018-04-13	2,141	2,204	2,140	2,190	1,519,500	730
2018-04-12	2,160	2,160	2,118	2,124	1,191,800	708
2018-04-11	2,150	2,209	2,137	2,164	1,798,300	721.33
2018-04-10	2,080	2,137	2,067	2,126	1,765,300	708.67
2018-04-09	2,050	2,095	2,043	2,087	1,268,900	695.67
2018-04-06	2,092	2,093	2,066	2,068	1,528,700	689.33
2018-04-05	2,109	2,109	2,070	2,095	1,302,600	698.33
2018-04-04	2,119	2,126	2,091	2,101	989,500	700.33
2018-04-03	2,114	2,114	2,080	2,101	1,505,100	700.33
2018-03-30	2,102	2,165	2,097	2,148	2,139,300	716
2018-03-29	2,080	2,094	2,044	2,061	1,752,300	687
2018-03-28	2,045	2,085	2,038	2,069	1,375,600	689.67
2018-03-27	2,090	2,108	2,058	2,088	2,206,100	696
2018-03-26	2,062	2,066	2,012	2,049	2,387,600	683
2018-03-23	2,120	2,137	2,079	2,087	2,943,700	695.67
2018-03-22	2,171	2,185	2,150	2,177	2,006,400	725.67
2018-03-20	2,150	2,192	2,142	2,177	1,076,300	725.67
2018-03-19	2,178	2,189	2,158	2,163	1,695,700	721
2018-03-16	2,212	2,221	2,187	2,187	1,431,000	729
2018-03-15	2,238	2,240	2,174	2,203	1,597,500	734.33
2018-03-14	2,230	2,259	2,218	2,248	1,703,800	749.33
2018-03-13	2,253	2,265	2,238	2,263	1,455,100	754.33
2018-03-12	2,222	2,259	2,218	2,248	1,277,300	749.33
2018-03-09	2,188	2,237	2,169	2,177	1,809,000	725.67
2018-03-08	2,220	2,220	2,163	2,173	1,638,900	724.33
2018-03-07	2,194	2,208	2,177	2,190	1,695,200	730
2018-03-06	2,228	2,254	2,210	2,214	1,589,400	738
2018-03-05	2,219	2,223	2,173	2,188	1,813,100	729.33
2018-03-02	2,239	2,259	2,220	2,249	2,076,000	749.67
2018-03-01	2,301	2,304	2,280	2,293	1,666,000	764.33
2018-02-28	2,349	2,378	2,329	2,332	1,852,900	777.33
2018-02-27	2,366	2,367	2,333	2,346	1,087,600	782
2018-02-26	2,350	2,358	2,325	2,350	1,223,400	783.33
2018-02-23	2,304	2,340	2,295	2,333	1,370,900	777.67
2018-02-22	2,310	2,312	2,286	2,299	1,948,600	766.33
2018-02-21	2,351	2,363	2,306	2,322	2,285,200	774
2018-02-20	2,366	2,376	2,334	2,351	1,444,300	783.67
2018-02-19	2,309	2,375	2,300	2,359	2,030,700	786.33
2018-02-16	2,298	2,320	2,258	2,315	1,823,700	771.67
2018-02-15	2,341	2,369	2,307	2,312	1,090,000	770.67
2018-02-14	2,340	2,363	2,286	2,299	2,412,200	766.33
2018-02-13	2,435	2,445	2,343	2,347	2,505,000	782.33
2018-02-09	2,381	2,424	2,361	2,423	2,532,300	807.67
2018-02-08	2,499	2,520	2,464	2,487	1,893,300	829
2018-02-07	2,601	2,609	2,486	2,489	2,709,300	829.67
2018-02-06	2,506	2,531	2,471	2,531	2,990,200	843.67
2018-02-05	2,641	2,657	2,623	2,644	1,674,900	881.33
2018-02-02	2,700	2,729	2,690	2,710	1,693,500	903.33
2018-02-01	2,745	2,748	2,680	2,706	2,140,000	902
2018-01-31	2,760	2,841	2,709	2,731	3,355,100	910.33
2018-01-30	2,825	2,837	2,775	2,795	2,234,700	931.67
2018-01-29	2,860	2,878	2,822	2,859	2,118,900	953
2018-01-26	2,944	2,948	2,867	2,889	2,303,200	963
2018-01-25	2,925	2,925	2,887	2,894	1,251,200	964.67
2018-01-24	2,895	2,955	2,895	2,935	1,680,100	978.33
2018-01-23	2,887	2,909	2,865	2,905	1,541,600	968.33
2018-01-22	2,916	2,925	2,852	2,863	1,558,400	954.33
2018-01-19	2,901	2,920	2,884	2,920	1,433,200	973.33
2018-01-18	2,946	2,954	2,876	2,885	2,162,300	961.67
2018-01-17	2,882	2,905	2,838	2,899	2,801,100	966.33
2018-01-16	2,946	2,946	2,884	2,932	2,267,700	977.33
2018-01-15	2,950	2,963	2,929	2,958	1,316,000	986
2018-01-12	2,987	2,990	2,920	2,937	3,097,800	979
2018-01-11	2,963	3,030	2,951	3,015	1,926,000	1,005
2018-01-10	2,930	3,015	2,918	2,990	2,929,800	996.67
2018-01-09	2,954	2,968	2,910	2,918	2,338,100	972.67
2018-01-05	2,878	2,921	2,841	2,915	2,924,600	971.67
2018-01-04	2,805	2,863	2,805	2,856	3,057,400	952

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