9101 日本郵船(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,0843,1113,0223,07716,976,0003,077
2022-11-302,937.53,0412,9363,03722,799,1003,037
2022-11-292,9142,9402,9062,9279,595,1002,927
2022-11-282,948.52,9532,897.52,934.512,439,7002,934.50
2022-11-252,920.52,959.52,9122,947.510,360,2002,947.50
2022-11-242,820.52,964.52,819.52,93825,336,9002,938
2022-11-222,7432,7802,742.52,770.58,080,3002,770.50
2022-11-212,7002,743.52,681.52,7437,760,2002,743
2022-11-182,7802,7812,713.52,71610,138,6002,716
2022-11-172,7702,797.52,759.52,783.56,751,4002,783.50
2022-11-162,771.52,7962,7402,792.510,356,0002,792.50
2022-11-152,7182,7812,703.52,78111,040,1002,781
2022-11-142,734.52,7452,6912,71810,262,7002,718
2022-11-112,7402,7592,6712,728.513,310,7002,728.50
2022-11-102,657.52,7082,647.52,692.58,763,5002,692.50
2022-11-092,666.52,701.52,661.52,68812,118,7002,688
2022-11-082,6202,6742,6132,646.513,978,5002,646.50
2022-11-072,6112,6532,595.52,60413,891,5002,604
2022-11-042,6292,630.52,5022,56323,812,1002,563
2022-11-022,6552,6882,6432,655.512,123,4002,655.50
2022-11-012,7012,739.52,6272,65413,709,6002,654
2022-10-312,6902,7242,646.52,69915,093,1002,699
2022-10-282,7002,7112,6382,64312,140,4002,643
2022-10-272,7352,7772,7102,71111,130,5002,711
2022-10-262,8202,8352,7682,78314,251,3002,783
2022-10-252,7892,8732,7632,86016,864,6002,860
2022-10-242,7272,8092,7252,77816,091,6002,778
2022-10-212,6952,7152,6612,6798,660,2002,679
2022-10-202,7002,7222,6632,68510,830,0002,685
2022-10-192,7152,7442,6722,72512,339,3002,725
2022-10-182,7002,7322,6672,73213,346,9002,732
2022-10-172,6642,7502,6532,70118,277,1002,701
2022-10-142,6552,6742,6112,65013,475,3002,650
2022-10-132,5862,6422,5762,60812,067,8002,608
2022-10-122,5602,5992,5142,59510,081,5002,595
2022-10-112,5552,6262,5512,57814,171,4002,578
2022-10-072,6002,6382,5602,56316,354,3002,563
2022-10-062,6242,6652,5762,63118,824,9002,631
2022-10-052,6562,7172,5912,61021,589,0002,610
2022-10-042,6772,6802,5602,60918,000,0002,609
2022-10-032,4292,6122,4222,59923,007,9002,599
2022-09-302,4802,5382,4512,46723,878,7002,467
2022-09-292,5872,7302,4222,50049,677,5002,500
2022-09-289,2209,2408,9108,91011,879,3002,970
2022-09-279,4909,5709,1909,2706,802,9003,090
2022-09-269,4909,5409,3209,3606,921,3003,120
2022-09-229,5809,6609,5109,6104,792,2003,203.33
2022-09-219,5909,7609,5209,7305,064,7003,243.33
2022-09-209,6009,7009,4009,6007,871,4003,200
2022-09-169,8509,8809,7209,7905,379,1003,263.33
2022-09-1510,05010,1109,98010,0403,307,0003,346.67
2022-09-149,80010,1309,80010,0905,273,7003,363.33
2022-09-1310,01010,25010,00010,1004,988,6003,366.67
2022-09-1210,13010,2509,90010,0005,037,0003,333.33
2022-09-099,76010,1309,75010,1008,151,0003,366.67
2022-09-089,5709,7809,4309,7408,880,7003,246.67
2022-09-0710,07010,0809,4109,42015,421,2003,140
2022-09-0610,35010,42010,14010,2304,837,7003,410
2022-09-0510,20010,41010,06010,3405,338,1003,446.67
2022-09-0210,37010,52010,27010,2804,858,1003,426.67
2022-09-0110,61010,62010,37010,3706,830,5003,456.67
2022-08-3110,70010,72010,53010,6906,279,7003,563.33
2022-08-3010,75010,92010,73010,7604,189,3003,586.67
2022-08-2910,65010,82010,65010,6904,870,2003,563.33
2022-08-2610,81010,94010,80010,9103,730,8003,636.67
2022-08-2510,72010,80010,63010,8002,683,0003,600
2022-08-2410,75010,80010,69010,7103,331,2003,570
2022-08-2310,78010,96010,76010,8204,406,6003,606.67
2022-08-2210,51010,73010,47010,7103,351,8003,570
2022-08-1910,73010,83010,69010,7203,290,3003,573.33
2022-08-1810,49010,72010,46010,6503,699,1003,550
2022-08-1710,38010,65010,37010,6505,433,4003,550
2022-08-1610,57010,57010,30010,3207,288,7003,440
2022-08-1510,93010,94010,61010,7606,140,1003,586.67
2022-08-1210,90011,09010,88011,0405,126,2003,680
2022-08-1010,91010,95010,76010,8603,067,0003,620
2022-08-0910,73010,95010,69010,9003,754,8003,633.33
2022-08-0810,93010,93010,69010,7705,107,9003,590
2022-08-0510,90011,05010,82010,9305,232,2003,643.33
2022-08-0410,80011,02010,67010,9406,356,1003,646.67
2022-08-0310,80010,99010,67010,75010,048,9003,583.33
2022-08-0210,75010,79010,62010,7504,188,5003,583.33
2022-08-0110,52010,73010,49010,7205,004,2003,573.33
2022-07-2910,45010,56010,27010,4005,785,3003,466.67
2022-07-2810,26010,38010,22010,3802,858,1003,460
2022-07-2710,14010,28010,14010,2602,855,4003,420
2022-07-2610,18010,20010,03010,1203,859,1003,373.33
2022-07-2510,36010,40010,22010,3203,268,3003,440
2022-07-2210,48010,55010,29010,36010,214,1003,453.33
2022-07-219,89010,0209,8409,9603,331,9003,320
2022-07-209,9909,9909,7809,8904,518,4003,296.67
2022-07-199,6309,8809,6309,8604,995,2003,286.67
2022-07-159,5309,6309,3409,5303,305,0003,176.67
2022-07-149,3509,5409,2809,5103,474,5003,170
2022-07-139,2509,3509,2409,3202,121,9003,106.67
2022-07-129,3609,4209,1909,2502,855,5003,083.33
2022-07-119,4909,4909,2609,3003,049,3003,100
2022-07-089,3309,5709,2209,3406,508,6003,113.33
2022-07-079,0409,2308,9509,1805,187,9003,060
2022-07-068,9809,2008,8809,1905,227,1003,063.33
2022-07-059,3709,3809,0209,0904,240,8003,030
2022-07-049,0809,2408,9609,2403,676,0003,080
2022-07-019,2709,3309,0809,1304,333,1003,043.33
2022-06-309,4809,5509,2509,2703,933,1003,090
2022-06-299,5009,5809,3809,4404,339,6003,146.67
2022-06-289,6609,8009,5409,6504,712,5003,216.67
2022-06-279,2909,6709,2709,6306,020,5003,210
2022-06-248,9509,1508,8509,1404,507,6003,046.67
2022-06-239,1109,2008,8008,9607,224,9002,986.67
2022-06-229,4109,4209,1209,1403,826,2003,046.67
2022-06-219,2509,4309,1709,3604,026,0003,120
2022-06-209,3109,3709,0009,0805,870,6003,026.67
2022-06-179,3009,4409,2209,3205,339,5003,106.67
2022-06-169,7509,7909,5309,5604,024,4003,186.67
2022-06-159,7709,8109,6109,6803,754,8003,226.67
2022-06-149,3909,7009,2109,6606,861,2003,220
2022-06-139,5109,7009,5009,5305,395,2003,176.67
2022-06-109,7009,9209,5709,8108,316,2003,270
2022-06-0910,08010,1609,8109,85011,710,9003,283.33
2022-06-0810,72010,74010,53010,5905,046,0003,530
2022-06-0710,70010,78010,56010,7504,526,9003,583.33
2022-06-0610,85010,98010,69010,6904,258,8003,563.33
2022-06-0310,85010,88010,62010,8405,084,9003,613.33
2022-06-0210,95011,02010,66010,7705,606,9003,590
2022-06-0110,76011,01010,69010,8807,170,8003,626.67
2022-05-3110,89011,04010,68010,7008,478,2003,566.67
2022-05-3011,50011,51010,77010,93013,703,6003,643.33
2022-05-2711,10011,52011,03011,31016,129,5003,770
2022-05-2610,60010,77010,46010,6307,016,9003,543.33
2022-05-2510,48010,68010,33010,6406,818,4003,546.67
2022-05-2410,30010,53010,21010,3708,553,9003,456.67
2022-05-2310,13010,25010,06010,2407,375,3003,413.33
2022-05-209,75010,0409,7009,9908,823,7003,330
2022-05-199,7409,8809,4809,63011,049,0003,210
2022-05-1810,16010,2309,98010,1306,960,3003,376.67
2022-05-179,83010,1509,78010,0708,403,1003,356.67
2022-05-169,8109,9309,6609,7106,580,2003,236.67
2022-05-139,6609,7909,4709,7005,118,1003,233.33
2022-05-129,7109,8009,5609,6206,976,4003,206.67
2022-05-119,3609,8509,2709,7709,682,0003,256.67
2022-05-109,5909,6209,1409,27011,587,5003,090
2022-05-099,8109,9909,5509,72011,189,8003,240
2022-05-069,9409,9809,7209,8107,161,1003,270
2022-05-029,5509,8609,5209,7907,440,1003,263.33
2022-04-289,8009,8909,1709,46012,012,7003,153.33
2022-04-279,2009,8509,1209,82010,041,4003,273.33
2022-04-269,5409,6109,2109,3105,500,2003,103.33
2022-04-259,4509,6409,4009,4405,398,6003,146.67
2022-04-229,90010,0009,6609,7506,366,6003,250
2022-04-219,90010,0409,83010,0106,645,3003,336.67
2022-04-2010,00010,0409,8009,8907,113,6003,296.67
2022-04-199,63010,0009,4909,9108,176,4003,303.33
2022-04-189,3909,6009,2609,5806,006,8003,193.33
2022-04-159,2209,4909,2009,3805,097,2003,126.67
2022-04-149,1009,4009,0109,3607,151,2003,120
2022-04-138,7909,1408,7909,1208,263,4003,040
2022-04-129,1209,1408,6708,7009,247,0002,900
2022-04-119,1909,3909,0709,2305,906,5003,076.67
2022-04-089,3309,4509,1509,1607,680,0003,053.33
2022-04-079,1409,4309,0609,24011,171,7003,080
2022-04-069,8609,9109,4409,48011,385,9003,160
2022-04-0510,09010,2609,95010,0008,193,9003,333.33
2022-04-049,75010,3209,74010,3009,690,7003,433.33
2022-04-0110,64010,6409,91010,02015,456,9003,340
2022-03-3110,10010,84010,08010,76014,946,5003,586.67
2022-03-309,66010,2109,50010,16022,686,7003,386.67
2022-03-2910,91011,23010,84011,11014,591,4003,703.33
2022-03-2810,86011,07010,50010,86012,966,9003,620
2022-03-2510,77011,17010,40011,07017,597,5003,690
2022-03-2411,54011,72010,80010,95016,951,3003,650
2022-03-2312,10012,25011,70011,81010,868,3003,936.67
2022-03-2212,47012,47012,04012,17010,863,1004,056.67
2022-03-1812,05012,49012,03012,40013,054,6004,133.33
2022-03-1712,15012,17011,94012,13010,233,3004,043.33
2022-03-1611,90012,09011,76012,0109,467,8004,003.33
2022-03-1511,92012,08011,62011,8109,976,6003,936.67
2022-03-1412,00012,12011,86012,0009,646,8004,000
2022-03-1111,75012,00011,54011,81010,398,3003,936.67
2022-03-1011,38011,77011,20011,75010,848,6003,916.67
2022-03-0910,92011,43010,56011,02014,105,2003,673.33
2022-03-0811,80011,89011,18011,22015,094,1003,740
2022-03-0712,20012,35011,65012,01015,650,5004,003.33
2022-03-0411,90012,16011,34011,90021,531,8003,966.67
2022-03-0311,28011,77011,22011,73014,186,7003,910
2022-03-0210,96011,23010,89011,10010,367,0003,700
2022-03-0110,96011,12010,84010,91011,499,1003,636.67
2022-02-2810,33010,68010,14010,67013,279,6003,556.67
2022-02-2510,03010,24010,00010,20010,746,7003,400
2022-02-249,6709,9709,6609,80011,720,6003,266.67
2022-02-229,98010,1809,7109,78013,286,0003,260
2022-02-2110,14010,2509,97010,19011,281,6003,396.67
2022-02-189,90010,3409,87010,28011,239,7003,426.67
2022-02-179,98010,2509,93010,00012,615,6003,333.33
2022-02-169,8109,9809,7509,9308,959,7003,310
2022-02-159,7109,8409,6009,6607,327,6003,220
2022-02-149,5009,7909,4109,7607,993,4003,253.33
2022-02-109,7709,8409,6609,7606,947,7003,253.33
2022-02-099,7009,7509,5309,6807,733,3003,226.67
2022-02-089,3809,6209,2109,62010,098,5003,206.67
2022-02-079,8309,8709,2409,28016,004,2003,093.33
2022-02-049,1909,8409,1809,80021,722,8003,266.67
2022-02-039,1709,4808,8009,23024,746,0003,076.67
2022-02-029,2809,3209,0709,2406,941,7003,080
2022-02-019,2009,4709,1009,24012,142,6003,080
2022-01-318,3708,9708,2308,90011,133,6002,966.67
2022-01-288,1908,3208,0008,3007,570,1002,766.67
2022-01-278,3808,4907,9808,0109,470,4002,670
2022-01-268,3008,3908,1308,2506,711,0002,750
2022-01-258,6608,7208,0708,15010,520,9002,716.67
2022-01-248,1908,7008,1708,6609,451,6002,886.67
2022-01-218,1708,3907,9708,37010,504,8002,790
2022-01-208,6408,8408,1808,55011,681,3002,850
2022-01-199,4609,5408,6608,74011,838,4002,913.33
2022-01-189,7009,7809,5409,6405,796,0003,213.33
2022-01-179,8509,8809,6609,7005,003,2003,233.33
2022-01-149,6709,7909,5809,7705,703,1003,256.67
2022-01-139,6909,8209,6209,6906,019,7003,230
2022-01-129,3509,7309,2609,7008,249,2003,233.33
2022-01-119,4009,4009,1709,2905,935,1003,096.67
2022-01-079,3009,3409,1409,3305,516,5003,110
2022-01-069,1509,3409,1009,1505,884,5003,050
2022-01-059,2209,4509,1009,2009,029,0003,066.67
2022-01-048,8309,1408,8209,1408,637,6003,046.67

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