9101 日本郵船(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-11 | 4,890 | 4,942 | 4,867 | 4,873 | 4,522,800 | 4,873 |
2024-11-08 | 4,880 | 4,916 | 4,831 | 4,876 | 6,164,400 | 4,876 |
2024-11-07 | 4,860 | 4,918 | 4,803 | 4,834 | 9,792,400 | 4,834 |
2024-11-06 | 5,154 | 5,183 | 4,802 | 4,837 | 17,360,100 | 4,837 |
2024-11-05 | 5,098 | 5,114 | 5,021 | 5,033 | 4,612,400 | 5,033 |
2024-11-01 | 5,140 | 5,179 | 5,055 | 5,066 | 5,803,900 | 5,066 |
2024-10-31 | 5,164 | 5,210 | 5,034 | 5,138 | 8,999,200 | 5,138 |
2024-10-30 | 5,092 | 5,145 | 5,039 | 5,108 | 16,926,600 | 5,108 |
2024-10-29 | 5,054 | 5,130 | 5,054 | 5,070 | 3,695,400 | 5,070 |
2024-10-28 | 4,955 | 5,095 | 4,953 | 5,041 | 4,785,100 | 5,041 |
2024-10-25 | 5,130 | 5,188 | 4,935 | 4,945 | 6,242,400 | 4,945 |
2024-10-24 | 5,142 | 5,170 | 5,053 | 5,139 | 4,343,800 | 5,139 |
2024-10-23 | 5,253 | 5,279 | 5,132 | 5,192 | 6,585,100 | 5,192 |
2024-10-22 | 5,235 | 5,338 | 5,153 | 5,299 | 9,048,300 | 5,299 |
2024-10-21 | 5,205 | 5,269 | 5,123 | 5,238 | 6,700,500 | 5,238 |
2024-10-18 | 5,106 | 5,164 | 5,062 | 5,142 | 6,680,400 | 5,142 |
2024-10-17 | 4,980 | 5,114 | 4,951 | 5,114 | 8,462,500 | 5,114 |
2024-10-16 | 4,950 | 4,968 | 4,917 | 4,938 | 3,423,200 | 4,938 |
2024-10-15 | 4,881 | 4,971 | 4,879 | 4,971 | 5,026,700 | 4,971 |
2024-10-11 | 4,868 | 4,910 | 4,857 | 4,872 | 5,996,000 | 4,872 |
2024-10-10 | 4,925 | 4,949 | 4,882 | 4,900 | 4,400,400 | 4,900 |
2024-10-09 | 4,850 | 4,922 | 4,840 | 4,919 | 4,707,100 | 4,919 |
2024-10-08 | 4,950 | 4,969 | 4,881 | 4,898 | 5,664,700 | 4,898 |
2024-10-07 | 4,977 | 5,025 | 4,935 | 4,974 | 8,962,700 | 4,974 |
2024-10-04 | 5,100 | 5,138 | 4,940 | 4,969 | 21,397,500 | 4,969 |
2024-10-03 | 5,415 | 5,543 | 5,403 | 5,485 | 7,722,500 | 5,485 |
2024-10-02 | 5,383 | 5,499 | 5,271 | 5,296 | 7,616,500 | 5,296 |
2024-10-01 | 5,309 | 5,344 | 5,241 | 5,314 | 5,903,100 | 5,314 |
2024-09-30 | 5,154 | 5,285 | 5,140 | 5,220 | 5,444,600 | 5,220 |
2024-09-27 | 5,232 | 5,324 | 5,174 | 5,314 | 7,459,800 | 5,314 |
2024-09-26 | 5,275 | 5,350 | 5,193 | 5,350 | 8,197,200 | 5,350 |
2024-09-25 | 5,220 | 5,272 | 5,153 | 5,236 | 5,244,400 | 5,236 |
2024-09-24 | 5,155 | 5,227 | 5,093 | 5,227 | 6,836,800 | 5,227 |
2024-09-20 | 5,115 | 5,133 | 5,027 | 5,058 | 6,890,100 | 5,058 |
2024-09-19 | 4,920 | 5,093 | 4,920 | 5,085 | 7,651,500 | 5,085 |
2024-09-18 | 4,897 | 4,897 | 4,788 | 4,832 | 4,304,400 | 4,832 |
2024-09-17 | 4,770 | 4,914 | 4,761 | 4,836 | 8,311,300 | 4,836 |
2024-09-13 | 4,628 | 4,707 | 4,611 | 4,685 | 4,097,200 | 4,685 |
2024-09-12 | 4,665 | 4,734 | 4,595 | 4,655 | 5,349,000 | 4,655 |
2024-09-11 | 4,586 | 4,626 | 4,474 | 4,514 | 5,384,700 | 4,514 |
2024-09-10 | 4,751 | 4,770 | 4,620 | 4,630 | 4,909,800 | 4,630 |
2024-09-09 | 4,657 | 4,735 | 4,635 | 4,700 | 5,654,600 | 4,700 |
2024-09-06 | 4,860 | 4,875 | 4,757 | 4,797 | 4,088,500 | 4,797 |
2024-09-05 | 4,900 | 4,959 | 4,829 | 4,845 | 4,976,000 | 4,845 |
2024-09-04 | 4,935 | 5,037 | 4,925 | 4,927 | 6,063,200 | 4,927 |
2024-09-03 | 5,185 | 5,187 | 5,050 | 5,055 | 4,956,000 | 5,055 |
2024-09-02 | 5,313 | 5,323 | 5,129 | 5,153 | 6,640,500 | 5,153 |
2024-08-30 | 5,191 | 5,280 | 5,169 | 5,273 | 6,299,400 | 5,273 |
2024-08-29 | 5,086 | 5,196 | 5,072 | 5,172 | 4,510,500 | 5,172 |
2024-08-28 | 5,115 | 5,154 | 5,061 | 5,086 | 3,326,200 | 5,086 |
2024-08-27 | 5,020 | 5,133 | 5,015 | 5,086 | 3,294,800 | 5,086 |
2024-08-26 | 5,030 | 5,057 | 4,995 | 5,046 | 3,634,000 | 5,046 |
2024-08-23 | 5,115 | 5,228 | 5,064 | 5,078 | 6,110,000 | 5,078 |
2024-08-22 | 5,072 | 5,109 | 5,055 | 5,106 | 3,662,100 | 5,106 |
2024-08-21 | 4,991 | 5,079 | 4,976 | 5,079 | 4,469,200 | 5,079 |
2024-08-20 | 5,035 | 5,082 | 4,961 | 5,045 | 5,134,000 | 5,045 |
2024-08-19 | 4,969 | 5,140 | 4,951 | 5,015 | 7,259,000 | 5,015 |
2024-08-16 | 4,990 | 5,064 | 4,903 | 4,980 | 6,554,900 | 4,980 |
2024-08-15 | 4,810 | 4,929 | 4,779 | 4,929 | 5,440,600 | 4,929 |
2024-08-14 | 4,738 | 4,815 | 4,692 | 4,814 | 5,548,600 | 4,814 |
2024-08-13 | 4,610 | 4,719 | 4,580 | 4,719 | 5,136,300 | 4,719 |
2024-08-09 | 4,559 | 4,591 | 4,457 | 4,526 | 5,829,500 | 4,526 |
2024-08-08 | 4,451 | 4,604 | 4,413 | 4,489 | 6,291,400 | 4,489 |
2024-08-07 | 4,400 | 4,628 | 4,367 | 4,506 | 8,480,100 | 4,506 |
2024-08-06 | 4,348 | 4,633 | 4,310 | 4,535 | 10,946,200 | 4,535 |
2024-08-05 | 4,300 | 4,334 | 3,971 | 3,998 | 12,978,600 | 3,998 |
2024-08-02 | 4,675 | 4,698 | 4,533 | 4,596 | 7,860,800 | 4,596 |
2024-08-01 | 4,883 | 4,904 | 4,805 | 4,815 | 5,480,900 | 4,815 |
2024-07-31 | 4,698 | 4,906 | 4,645 | 4,899 | 7,784,300 | 4,899 |
2024-07-30 | 4,730 | 4,755 | 4,663 | 4,726 | 4,334,700 | 4,726 |
2024-07-29 | 4,602 | 4,682 | 4,545 | 4,682 | 3,964,100 | 4,682 |
2024-07-26 | 4,628 | 4,703 | 4,560 | 4,597 | 4,870,300 | 4,597 |
2024-07-25 | 4,600 | 4,659 | 4,567 | 4,620 | 5,362,600 | 4,620 |
2024-07-24 | 4,818 | 4,870 | 4,695 | 4,695 | 7,703,400 | 4,695 |
2024-07-23 | 4,741 | 4,830 | 4,688 | 4,825 | 15,025,200 | 4,825 |
2024-07-22 | 4,514 | 4,539 | 4,451 | 4,461 | 3,853,300 | 4,461 |
2024-07-19 | 4,621 | 4,633 | 4,534 | 4,566 | 3,186,500 | 4,566 |
2024-07-18 | 4,643 | 4,677 | 4,596 | 4,622 | 3,028,200 | 4,622 |
2024-07-17 | 4,713 | 4,724 | 4,650 | 4,651 | 2,619,700 | 4,651 |
2024-07-16 | 4,702 | 4,748 | 4,660 | 4,668 | 3,662,400 | 4,668 |
2024-07-12 | 4,690 | 4,750 | 4,659 | 4,663 | 5,228,900 | 4,663 |
2024-07-11 | 4,830 | 4,844 | 4,782 | 4,782 | 4,304,200 | 4,782 |
2024-07-10 | 4,763 | 4,830 | 4,755 | 4,801 | 4,483,400 | 4,801 |
2024-07-09 | 4,741 | 4,753 | 4,692 | 4,713 | 5,057,100 | 4,713 |
2024-07-08 | 4,898 | 4,923 | 4,775 | 4,792 | 7,337,000 | 4,792 |
2024-07-05 | 5,055 | 5,069 | 4,900 | 4,923 | 5,867,200 | 4,923 |
2024-07-04 | 5,025 | 5,199 | 5,014 | 5,094 | 7,354,700 | 5,094 |
2024-07-03 | 4,980 | 5,070 | 4,904 | 5,047 | 6,721,600 | 5,047 |
2024-07-02 | 4,763 | 4,960 | 4,761 | 4,960 | 6,169,500 | 4,960 |
2024-07-01 | 4,747 | 4,866 | 4,741 | 4,833 | 5,712,100 | 4,833 |
2024-06-28 | 4,630 | 4,686 | 4,610 | 4,682 | 3,754,500 | 4,682 |
2024-06-27 | 4,610 | 4,654 | 4,582 | 4,586 | 3,125,300 | 4,586 |
2024-06-26 | 4,622 | 4,637 | 4,591 | 4,594 | 3,453,400 | 4,594 |
2024-06-25 | 4,660 | 4,723 | 4,632 | 4,649 | 4,052,400 | 4,649 |
2024-06-24 | 4,654 | 4,700 | 4,617 | 4,617 | 3,086,100 | 4,617 |
2024-06-21 | 4,651 | 4,713 | 4,619 | 4,638 | 6,648,000 | 4,638 |
2024-06-20 | 4,681 | 4,685 | 4,570 | 4,596 | 5,036,100 | 4,596 |
2024-06-19 | 4,809 | 4,821 | 4,697 | 4,703 | 3,184,500 | 4,703 |
2024-06-18 | 4,740 | 4,794 | 4,687 | 4,792 | 4,048,200 | 4,792 |
2024-06-17 | 4,730 | 4,810 | 4,676 | 4,677 | 3,053,800 | 4,677 |
2024-06-14 | 4,657 | 4,810 | 4,638 | 4,777 | 5,742,500 | 4,777 |
2024-06-13 | 4,757 | 4,758 | 4,620 | 4,639 | 5,531,200 | 4,639 |
2024-06-12 | 4,775 | 4,790 | 4,718 | 4,742 | 5,181,100 | 4,742 |
2024-06-11 | 4,949 | 5,064 | 4,845 | 4,845 | 8,516,800 | 4,845 |
2024-06-10 | 5,050 | 5,057 | 4,931 | 4,950 | 4,523,900 | 4,950 |
2024-06-07 | 5,004 | 5,119 | 5,001 | 5,050 | 4,090,300 | 5,050 |
2024-06-06 | 4,895 | 5,079 | 4,873 | 5,015 | 6,168,100 | 5,015 |
2024-06-05 | 5,025 | 5,034 | 4,859 | 4,891 | 4,714,600 | 4,891 |
2024-06-04 | 5,088 | 5,138 | 5,017 | 5,049 | 4,416,200 | 5,049 |
2024-06-03 | 5,015 | 5,119 | 5,000 | 5,119 | 3,771,600 | 5,119 |
2024-05-31 | 4,990 | 5,065 | 4,951 | 4,985 | 8,882,400 | 4,985 |
2024-05-30 | 5,045 | 5,047 | 4,956 | 5,011 | 9,982,200 | 5,011 |
2024-05-29 | 5,168 | 5,171 | 5,079 | 5,084 | 6,175,700 | 5,084 |
2024-05-28 | 5,098 | 5,215 | 5,067 | 5,198 | 7,818,400 | 5,198 |
2024-05-27 | 5,005 | 5,129 | 5,003 | 5,059 | 7,102,800 | 5,059 |
2024-05-24 | 4,857 | 4,915 | 4,842 | 4,899 | 2,976,000 | 4,899 |
2024-05-23 | 4,881 | 4,928 | 4,862 | 4,884 | 3,233,800 | 4,884 |
2024-05-22 | 4,948 | 4,962 | 4,852 | 4,875 | 5,282,900 | 4,875 |
2024-05-21 | 4,977 | 5,038 | 4,958 | 4,995 | 4,698,200 | 4,995 |
2024-05-20 | 4,933 | 4,984 | 4,903 | 4,977 | 5,553,900 | 4,977 |
2024-05-17 | 4,842 | 4,933 | 4,822 | 4,933 | 6,843,600 | 4,933 |
2024-05-16 | 4,790 | 4,842 | 4,715 | 4,822 | 5,893,200 | 4,822 |
2024-05-15 | 4,780 | 4,834 | 4,761 | 4,811 | 5,538,000 | 4,811 |
2024-05-14 | 4,690 | 4,772 | 4,667 | 4,765 | 6,845,900 | 4,765 |
2024-05-13 | 4,660 | 4,691 | 4,563 | 4,636 | 5,204,700 | 4,636 |
2024-05-10 | 4,511 | 4,664 | 4,490 | 4,648 | 8,891,900 | 4,648 |
2024-05-09 | 4,431 | 4,463 | 4,327 | 4,429 | 7,749,600 | 4,429 |
2024-05-08 | 4,316 | 4,545 | 4,217 | 4,480 | 16,418,200 | 4,480 |
2024-05-07 | 4,275 | 4,305 | 4,224 | 4,305 | 3,639,800 | 4,305 |
2024-05-02 | 4,339 | 4,339 | 4,271 | 4,285 | 2,799,500 | 4,285 |
2024-05-01 | 4,440 | 4,446 | 4,293 | 4,324 | 4,569,700 | 4,324 |
2024-04-30 | 4,400 | 4,485 | 4,326 | 4,466 | 10,741,000 | 4,466 |
2024-04-26 | 4,116 | 4,208 | 4,102 | 4,205 | 2,899,300 | 4,205 |
2024-04-25 | 4,180 | 4,191 | 4,109 | 4,109 | 2,171,700 | 4,109 |
2024-04-24 | 4,150 | 4,195 | 4,131 | 4,172 | 3,106,700 | 4,172 |
2024-04-23 | 4,273 | 4,275 | 4,137 | 4,146 | 4,328,200 | 4,146 |
2024-04-22 | 4,172 | 4,262 | 4,133 | 4,237 | 5,300,700 | 4,237 |
2024-04-19 | 4,114 | 4,233 | 4,038 | 4,153 | 8,782,800 | 4,153 |
2024-04-18 | 4,043 | 4,110 | 4,035 | 4,092 | 2,985,300 | 4,092 |
2024-04-17 | 4,045 | 4,099 | 4,025 | 4,043 | 3,138,400 | 4,043 |
2024-04-16 | 4,204 | 4,205 | 4,009 | 4,010 | 5,220,600 | 4,010 |
2024-04-15 | 4,102 | 4,199 | 4,070 | 4,188 | 5,044,800 | 4,188 |
2024-04-12 | 4,105 | 4,110 | 4,041 | 4,072 | 2,665,700 | 4,072 |
2024-04-11 | 4,075 | 4,114 | 4,045 | 4,091 | 2,398,600 | 4,091 |
2024-04-10 | 4,082 | 4,103 | 4,053 | 4,096 | 2,390,000 | 4,096 |
2024-04-09 | 4,100 | 4,114 | 4,046 | 4,086 | 3,101,500 | 4,086 |
2024-04-08 | 4,120 | 4,143 | 4,058 | 4,099 | 3,637,400 | 4,099 |
2024-04-05 | 4,117 | 4,127 | 4,060 | 4,079 | 3,803,900 | 4,079 |
2024-04-04 | 4,060 | 4,123 | 4,035 | 4,087 | 4,048,000 | 4,087 |
2024-04-03 | 3,955 | 4,063 | 3,936 | 4,025 | 4,919,600 | 4,025 |
2024-04-02 | 4,047 | 4,076 | 3,953 | 3,961 | 5,361,000 | 3,961 |
2024-04-01 | 4,114 | 4,134 | 4,015 | 4,047 | 5,644,900 | 4,047 |
2024-03-29 | 4,160 | 4,175 | 4,047 | 4,073 | 6,337,900 | 4,073 |
2024-03-28 | 4,232 | 4,292 | 4,150 | 4,150 | 5,900,200 | 4,150 |
2024-03-27 | 4,280 | 4,324 | 4,226 | 4,231 | 5,651,000 | 4,231 |
2024-03-26 | 4,186 | 4,193 | 4,153 | 4,171 | 4,283,700 | 4,171 |
2024-03-25 | 4,245 | 4,245 | 4,151 | 4,183 | 5,283,200 | 4,183 |
2024-03-22 | 4,230 | 4,272 | 4,206 | 4,244 | 6,075,000 | 4,244 |
2024-03-21 | 4,308 | 4,312 | 4,226 | 4,226 | 8,896,600 | 4,226 |
2024-03-19 | 4,415 | 4,463 | 4,287 | 4,351 | 7,023,700 | 4,351 |
2024-03-18 | 4,385 | 4,455 | 4,357 | 4,429 | 5,576,800 | 4,429 |
2024-03-15 | 4,320 | 4,323 | 4,244 | 4,319 | 10,702,500 | 4,319 |
2024-03-14 | 4,329 | 4,348 | 4,278 | 4,330 | 4,012,100 | 4,330 |
2024-03-13 | 4,416 | 4,433 | 4,265 | 4,290 | 5,958,800 | 4,290 |
2024-03-12 | 4,407 | 4,440 | 4,362 | 4,400 | 4,849,300 | 4,400 |
2024-03-11 | 4,520 | 4,521 | 4,405 | 4,452 | 5,400,000 | 4,452 |
2024-03-08 | 4,570 | 4,601 | 4,496 | 4,550 | 5,444,100 | 4,550 |
2024-03-07 | 4,650 | 4,679 | 4,559 | 4,594 | 5,825,400 | 4,594 |
2024-03-06 | 4,646 | 4,704 | 4,624 | 4,625 | 6,171,000 | 4,625 |
2024-03-05 | 4,639 | 4,677 | 4,615 | 4,634 | 5,220,500 | 4,634 |
2024-03-04 | 4,780 | 4,787 | 4,650 | 4,653 | 7,760,800 | 4,653 |
2024-03-01 | 4,745 | 4,809 | 4,721 | 4,793 | 6,017,700 | 4,793 |
2024-02-29 | 4,771 | 4,876 | 4,755 | 4,772 | 10,075,600 | 4,772 |
2024-02-28 | 4,730 | 4,769 | 4,676 | 4,718 | 5,916,500 | 4,718 |
2024-02-27 | 4,764 | 4,799 | 4,713 | 4,728 | 5,812,700 | 4,728 |
2024-02-26 | 4,812 | 4,849 | 4,737 | 4,797 | 5,850,600 | 4,797 |
2024-02-22 | 4,845 | 4,941 | 4,809 | 4,840 | 6,488,400 | 4,840 |
2024-02-21 | 4,800 | 4,980 | 4,777 | 4,845 | 8,075,600 | 4,845 |
2024-02-20 | 4,793 | 4,869 | 4,780 | 4,824 | 5,451,200 | 4,824 |
2024-02-19 | 4,775 | 4,794 | 4,725 | 4,772 | 3,482,200 | 4,772 |
2024-02-16 | 4,765 | 4,864 | 4,747 | 4,767 | 6,457,100 | 4,767 |
2024-02-15 | 4,791 | 4,843 | 4,722 | 4,775 | 5,012,200 | 4,775 |
2024-02-14 | 4,705 | 4,817 | 4,681 | 4,811 | 6,244,200 | 4,811 |
2024-02-13 | 4,593 | 4,705 | 4,568 | 4,699 | 6,196,800 | 4,699 |
2024-02-09 | 4,615 | 4,662 | 4,588 | 4,595 | 8,796,300 | 4,595 |
2024-02-08 | 4,901 | 4,923 | 4,821 | 4,825 | 5,605,400 | 4,825 |
2024-02-07 | 4,809 | 4,924 | 4,796 | 4,895 | 7,456,100 | 4,895 |
2024-02-06 | 4,828 | 4,847 | 4,765 | 4,768 | 7,957,500 | 4,768 |
2024-02-05 | 5,069 | 5,104 | 4,845 | 4,845 | 11,283,300 | 4,845 |
2024-02-02 | 5,064 | 5,068 | 4,947 | 5,000 | 7,605,000 | 5,000 |
2024-02-01 | 5,116 | 5,178 | 5,090 | 5,100 | 5,144,700 | 5,100 |
2024-01-31 | 5,111 | 5,116 | 4,987 | 5,098 | 6,945,900 | 5,098 |
2024-01-30 | 5,064 | 5,143 | 5,032 | 5,105 | 6,494,800 | 5,105 |
2024-01-29 | 4,999 | 5,082 | 4,955 | 5,065 | 5,438,800 | 5,065 |
2024-01-26 | 5,156 | 5,174 | 4,965 | 4,970 | 8,315,100 | 4,970 |
2024-01-25 | 5,026 | 5,148 | 5,003 | 5,108 | 8,393,200 | 5,108 |
2024-01-24 | 4,971 | 5,019 | 4,920 | 4,980 | 4,626,400 | 4,980 |
2024-01-23 | 5,022 | 5,108 | 4,956 | 4,983 | 6,946,300 | 4,983 |
2024-01-22 | 4,908 | 5,016 | 4,808 | 5,016 | 6,872,200 | 5,016 |
2024-01-19 | 5,055 | 5,055 | 4,873 | 4,978 | 7,191,900 | 4,978 |
2024-01-18 | 5,043 | 5,121 | 4,978 | 4,985 | 7,784,200 | 4,985 |
2024-01-17 | 5,099 | 5,236 | 5,018 | 5,021 | 13,151,100 | 5,021 |
2024-01-16 | 4,972 | 5,100 | 4,954 | 5,042 | 10,894,300 | 5,042 |
2024-01-15 | 4,721 | 4,937 | 4,721 | 4,910 | 8,760,000 | 4,910 |
2024-01-12 | 4,672 | 4,723 | 4,640 | 4,708 | 6,717,000 | 4,708 |
2024-01-11 | 4,648 | 4,682 | 4,616 | 4,641 | 5,128,700 | 4,641 |
2024-01-10 | 4,646 | 4,699 | 4,620 | 4,637 | 5,940,700 | 4,637 |
2024-01-09 | 4,649 | 4,734 | 4,625 | 4,668 | 7,371,900 | 4,668 |
2024-01-05 | 4,764 | 4,818 | 4,677 | 4,758 | 8,457,100 | 4,758 |
2024-01-04 | 4,620 | 4,777 | 4,545 | 4,730 | 12,509,700 | 4,730 |
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