9101 日本郵船(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	324	330	319	323	2,335,001	1,035.26
1985-12-27	330	330	321	324	2,045,001	1,038.46
1985-12-26	333	335	330	330	1,704,001	1,057.69
1985-12-25	334	336	333	333	914,000	1,067.31
1985-12-24	335	337	334	334	1,062,001	1,070.51
1985-12-23	338	340	334	334	966,000	1,070.51
1985-12-21	340	340	337	337	566,000	1,080.13
1985-12-20	345	345	336	336	2,633,001	1,076.92
1985-12-19	341	345	340	345	1,371,001	1,105.77
1985-12-18	339	341	335	341	3,012,001	1,092.95
1985-12-17	338	344	337	339	2,059,001	1,086.54
1985-12-16	340	344	336	337	831,000	1,080.13
1985-12-13	344	348	340	340	2,002,001	1,089.74
1985-12-12	348	350	343	344	2,484,001	1,102.56
1985-12-11	340	350	340	345	2,178,001	1,105.77
1985-12-10	336	339	334	337	1,911,001	1,080.13
1985-12-09	334	340	334	338	683,000	1,083.33
1985-12-07	333	335	333	334	899,000	1,070.51
1985-12-06	338	339	332	332	1,933,001	1,064.10
1985-12-05	337	339	337	338	1,135,001	1,083.33
1985-12-04	340	341	337	339	1,105,001	1,086.54
1985-12-03	346	346	340	340	1,728,001	1,089.74
1985-12-02	341	348	341	348	1,180,001	1,115.38
1985-11-30	340	345	340	340	733,000	1,089.74
1985-11-29	340	342	338	339	1,786,001	1,086.54
1985-11-28	350	351	342	342	3,353,002	1,096.15
1985-11-27	355	359	348	353	3,780,002	1,131.41
1985-11-26	360	365	353	360	3,287,002	1,153.85
1985-11-25	355	361	352	359	3,812,002	1,150.64
1985-11-22	350	355	346	355	4,959,002	1,137.82
1985-11-21	337	343	337	340	2,282,001	1,089.74
1985-11-20	339	343	336	336	4,154,002	1,076.92
1985-11-19	341	346	337	344	1,930,001	1,102.56
1985-11-18	342	348	342	342	1,260,001	1,096.15
1985-11-16	346	347	341	346	1,102,001	1,108.97
1985-11-15	342	345	340	341	1,522,001	1,092.95
1985-11-14	343	346	333	339	4,277,002	1,086.54
1985-11-13	354	359	346	348	3,108,001	1,115.38
1985-11-12	370	370	352	353	4,002,002	1,131.41
1985-11-11	378	378	368	368	3,490,002	1,179.49
1985-11-08	378	379	370	378	10,259,005	1,211.54
1985-11-07	387	387	375	378	12,113,006	1,211.54
1985-11-06	365	382	364	382	11,235,005	1,224.36
1985-11-05	365	368	359	362	4,329,002	1,160.26
1985-11-02	358	365	353	362	2,049,001	1,160.26
1985-11-01	363	364	349	355	3,422,002	1,137.82
1985-10-31	354	360	351	358	2,149,001	1,147.44
1985-10-30	348	355	346	349	1,872,001	1,118.59
1985-10-29	343	350	342	348	2,108,001	1,115.38
1985-10-28	340	346	340	341	912,000	1,092.95
1985-10-26	340	347	338	342	1,880,001	1,096.15
1985-10-25	351	351	340	350	3,785,002	1,121.79
1985-10-24	353	353	343	351	2,755,001	1,125
1985-10-23	356	358	352	353	3,407,002	1,131.41
1985-10-22	361	362	355	355	2,746,001	1,137.82
1985-10-21	358	363	355	361	2,814,001	1,157.05
1985-10-19	360	363	351	355	2,321,001	1,137.82
1985-10-18	361	365	356	356	2,360,001	1,141.03
1985-10-17	358	361	355	356	3,136,002	1,141.03
1985-10-16	373	378	360	361	5,179,002	1,157.05
1985-10-15	380	384	373	373	5,537,003	1,195.51
1985-10-14	373	380	373	378	3,865,002	1,211.54
1985-10-11	378	379	373	373	2,618,001	1,195.51
1985-10-09	385	387	376	379	8,159,004	1,214.74
1985-10-08	372	380	371	380	5,406,003	1,217.95
1985-10-07	373	375	370	372	3,272,002	1,192.31
1985-10-05	375	376	371	372	2,792,001	1,192.31
1985-10-04	368	377	368	375	4,442,002	1,201.92
1985-10-03	369	375	365	368	3,953,002	1,179.49
1985-10-02	375	386	369	370	9,043,004	1,185.90
1985-10-01	390	390	380	380	28,218,014	1,217.95
1985-09-30	368	383	366	380	18,553,009	1,217.95
1985-09-28	357	365	357	365	4,685,002	1,169.87
1985-09-27	365	368	356	357	10,157,005	1,144.23
1985-09-26	355	370	350	364	32,072,015	1,166.67
1985-09-25	335	348	334	345	7,373,004	1,105.77
1985-09-24	335	338	332	334	2,434,001	1,070.51
1985-09-21	337	338	331	332	2,575,001	1,064.10
1985-09-20	340	341	335	337	10,686,005	1,080.13
1985-09-19	320	337	320	335	16,402,008	1,073.72
1985-09-18	306	319	306	319	2,362,001	1,022.44
1985-09-17	302	305	300	303	921,000	971.15
1985-09-13	303	305	300	300	995,000	961.54
1985-09-12	301	305	301	302	363,000	967.95
1985-09-11	302	304	300	301	404,000	964.74
1985-09-10	299	302	299	302	489,000	967.95
1985-09-09	298	300	298	300	253,000	961.54
1985-09-07	300	302	298	299	1,206,001	958.33
1985-09-06	303	304	301	301	771,000	964.74
1985-09-05	305	305	302	303	1,011,000	971.15
1985-09-04	314	314	304	308	1,174,001	987.18
1985-09-03	319	319	310	314	1,060,001	1,006.41
1985-09-02	315	320	314	319	1,408,001	1,022.44
1985-08-31	316	317	312	315	616,000	1,009.62
1985-08-30	320	320	315	315	1,501,001	1,009.62
1985-08-29	314	320	312	319	2,480,001	1,022.44
1985-08-28	310	315	310	312	1,796,001	1,000
1985-08-27	313	313	309	309	1,908,001	990.39
1985-08-26	314	315	312	313	590,000	1,003.21
1985-08-24	310	314	310	314	295,000	1,006.41
1985-08-23	315	315	310	311	489,000	996.80
1985-08-22	316	319	315	315	739,000	1,009.62
1985-08-21	318	318	314	316	730,000	1,012.82
1985-08-20	320	321	314	319	1,709,001	1,022.44
1985-08-19	296	314	296	314	562,000	1,006.41
1985-08-17	296	300	295	298	508,000	955.13
1985-08-16	296	299	293	299	1,085,001	958.33
1985-08-15	295	299	293	296	1,136,001	948.72
1985-08-14	293	299	292	292	629,000	935.90
1985-08-13	298	300	292	293	1,640,001	939.10
1985-08-12	296	300	295	300	1,029,000	961.54
1985-08-09	295	300	294	299	1,269,001	958.33
1985-08-08	305	305	292	295	1,997,001	945.51
1985-08-07	306	308	303	303	829,000	971.15
1985-08-06	309	310	306	306	451,000	980.77
1985-08-05	310	312	309	309	405,000	990.39
1985-08-03	312	314	310	310	335,000	993.59
1985-08-02	310	316	310	315	1,859,001	1,009.62
1985-08-01	305	314	305	312	1,597,001	1,000
1985-07-31	313	315	301	301	2,177,001	964.74
1985-07-30	321	323	307	310	3,001,001	993.59
1985-07-29	333	333	320	326	6,513,003	1,044.87
1985-07-27	335	335	330	330	7,178,003	1,057.69
1985-07-26	329	335	326	332	22,320,011	1,064.10
1985-07-25	311	328	310	325	18,181,009	1,041.67
1985-07-24	312	312	305	307	1,606,001	983.97
1985-07-23	304	311	303	311	2,329,001	996.80
1985-07-22	304	304	301	303	659,000	971.15
1985-07-20	302	305	301	301	337,000	964.74
1985-07-19	305	308	300	302	1,146,001	967.95
1985-07-18	310	310	303	307	1,727,001	983.97
1985-07-17	304	308	301	308	1,276,001	987.18
1985-07-16	306	306	300	303	819,000	971.15
1985-07-15	305	309	295	298	2,043,001	955.13
1985-07-12	303	306	298	299	2,212,001	958.33
1985-07-11	311	312	301	302	1,845,001	967.95
1985-07-10	313	313	308	312	2,671,001	1,000
1985-07-09	311	317	308	309	3,858,002	990.39
1985-07-08	306	320	306	312	7,505,004	1,000
1985-07-06	299	306	299	304	2,794,001	974.36
1985-07-05	305	306	296	297	2,442,001	951.92
1985-07-04	293	303	292	301	2,498,001	964.74
1985-07-03	296	298	291	293	1,789,001	939.10
1985-07-02	302	303	296	296	1,192,001	948.72
1985-07-01	303	304	301	301	1,815,001	964.74
1985-06-29	295	300	295	300	772,000	961.54
1985-06-28	295	300	294	294	1,385,001	942.31
1985-06-27	296	300	286	292	2,361,001	935.90
1985-06-26	304	306	299	301	2,891,001	964.74
1985-06-25	304	305	299	305	5,045,002	977.56
1985-06-24	309	310	302	304	2,203,001	974.36
1985-06-22	308	309	306	306	1,230,001	980.77
1985-06-21	307	312	306	306	3,873,002	980.77
1985-06-20	315	319	309	309	5,777,003	990.39
1985-06-19	320	327	316	316	12,268,006	1,012.82
1985-06-18	321	325	318	320	35,329,017	1,025.64
1985-06-17	308	313	307	311	5,656,003	996.80
1985-06-15	306	307	302	305	2,116,001	977.56
1985-06-14	304	308	302	305	4,027,002	977.56
1985-06-13	307	310	305	305	7,738,004	977.56
1985-06-12	313	316	308	312	27,875,013	1,000
1985-06-11	300	313	298	312	10,687,005	1,000
1985-06-10	309	309	298	298	4,643,002	955.13
1985-06-07	310	314	302	309	20,559,010	990.39
1985-06-06	296	315	295	313	29,223,014	1,003.21
1985-06-05	287	296	285	296	17,194,008	948.72
1985-06-04	288	288	282	282	4,119,002	903.85
1985-06-03	290	295	281	283	14,586,007	907.05
1985-06-01	281	287	281	285	4,176,002	913.46
1985-05-31	283	285	280	280	4,210,002	897.44
1985-05-30	282	285	280	281	7,042,003	900.64
1985-05-29	285	290	282	282	22,117,011	903.85
1985-05-28	285	286	280	282	11,235,005	903.85
1985-05-27	276	286	276	285	8,752,004	913.46
1985-05-25	278	280	275	275	2,241,001	881.41
1985-05-24	275	281	272	278	4,808,002	891.03
1985-05-23	280	280	274	277	4,583,002	887.82
1985-05-22	281	286	278	280	11,805,006	897.44
1985-05-21	283	285	276	276	9,564,005	884.62
1985-05-20	285	286	277	280	12,825,006	897.44
1985-05-18	287	289	285	286	27,375,013	916.67
1985-05-17	269	283	269	282	51,488,025	903.85
1985-05-16	267	269	263	266	20,062,010	852.56
1985-05-15	255	267	255	262	25,678,012	839.74
1985-05-14	254	257	252	252	6,345,003	807.69
1985-05-13	254	255	252	253	2,119,001	810.90
1985-05-10	255	256	251	251	6,921,003	804.49
1985-05-09	254	261	254	259	22,628,011	830.13
1985-05-08	245	256	245	248	8,723,004	794.87
1985-05-07	240	243	240	242	875,000	775.64
1985-05-04	240	240	238	240	886,000	769.23
1985-05-02	239	240	235	238	1,432,001	762.82
1985-05-01	233	235	232	234	2,631,001	750
1985-04-30	234	235	232	235	311,000	753.21
1985-04-27	232	235	232	235	446,000	753.21
1985-04-26	231	234	231	231	440,000	740.39
1985-04-25	234	235	231	231	543,000	740.39
1985-04-24	232	234	231	234	627,000	750
1985-04-23	232	234	232	233	231,000	746.80
1985-04-22	235	235	232	232	285,000	743.59
1985-04-20	235	235	233	235	208,000	753.21
1985-04-19	232	235	231	233	209,000	746.80
1985-04-18	235	235	231	231	686,000	740.39
1985-04-17	235	235	232	234	1,039,000	750
1985-04-16	244	246	235	238	1,215,001	762.82
1985-04-15	244	245	242	242	564,000	775.64
1985-04-12	241	244	241	242	2,278,001	775.64
1985-04-11	243	244	241	241	441,000	772.44
1985-04-10	249	249	242	242	1,076,001	775.64
1985-04-09	255	256	244	245	3,096,001	785.26
1985-04-08	250	257	250	252	6,825,003	807.69
1985-04-06	248	250	245	249	623,000	798.08
1985-04-05	250	251	246	246	2,770,001	788.46
1985-04-04	244	252	243	250	4,131,002	801.28
1985-04-03	240	244	239	244	839,000	782.05
1985-04-02	245	246	242	242	908,000	775.64
1985-04-01	236	241	236	241	1,103,001	772.44
1985-03-30	239	239	236	236	186,000	756.41
1985-03-29	240	241	237	237	455,000	759.62
1985-03-28	240	242	239	240	1,203,001	769.23
1985-03-27	231	244	231	242	1,242,001	775.64
1985-03-26	244	244	240	243	1,920,001	741.76
1985-03-25	246	248	245	245	643,000	747.86
1985-03-23	245	248	245	248	404,000	757.02
1985-03-22	249	249	246	246	865,000	750.92
1985-03-20	244	247	242	245	1,394,001	747.86
1985-03-19	242	243	241	241	1,064,000	735.65
1985-03-18	242	243	242	242	379,000	738.71
1985-03-16	242	244	241	241	423,000	735.65
1985-03-15	242	245	241	242	510,000	738.71
1985-03-14	246	247	243	245	623,000	747.86
1985-03-13	244	245	242	243	456,000	741.76
1985-03-12	245	245	242	243	274,000	741.76
1985-03-11	241	248	240	245	328,000	747.86
1985-03-08	241	242	239	240	835,000	732.60
1985-03-07	243	250	242	245	892,000	747.86
1985-03-06	241	244	241	244	301,000	744.81
1985-03-05	242	243	241	241	338,000	735.65
1985-03-04	241	244	241	242	488,000	738.71
1985-03-02	242	244	241	241	507,000	735.65
1985-03-01	244	244	241	242	1,015,000	738.71
1985-02-28	244	245	242	243	476,000	741.76
1985-02-27	239	242	239	242	427,000	738.71
1985-02-26	240	242	239	239	617,000	729.55
1985-02-25	240	242	239	242	354,000	738.71
1985-02-23	240	243	239	240	317,000	732.60
1985-02-22	240	240	238	239	247,000	729.55
1985-02-21	238	240	238	238	407,000	726.50
1985-02-20	241	241	238	238	688,000	726.50
1985-02-19	241	242	239	241	2,425,001	735.65
1985-02-18	243	243	242	242	176,000	738.71
1985-02-16	240	243	240	243	148,000	741.76
1985-02-15	240	244	240	240	133,000	732.60
1985-02-14	240	245	239	241	410,000	735.65
1985-02-13	239	244	239	240	412,000	732.60
1985-02-12	239	245	238	245	802,000	747.86
1985-02-08	240	241	238	240	732,000	732.60
1985-02-07	240	242	240	240	340,000	732.60
1985-02-06	241	241	240	240	394,000	732.60
1985-02-05	242	245	242	242	330,000	738.71
1985-02-04	242	244	241	243	217,000	741.76
1985-02-02	242	242	240	240	410,000	732.60
1985-02-01	238	248	238	240	579,000	732.60
1985-01-31	241	242	235	238	1,625,001	726.50
1985-01-30	245	248	240	241	702,000	735.65
1985-01-29	243	250	243	246	538,000	750.92
1985-01-28	250	250	245	248	345,000	757.02
1985-01-26	243	245	242	245	189,000	747.86
1985-01-25	242	245	241	243	365,000	741.76
1985-01-24	243	244	241	241	586,000	735.65
1985-01-23	245	246	244	244	566,000	744.81
1985-01-22	247	247	245	247	1,067,000	753.97
1985-01-21	247	248	245	246	793,000	750.92
1985-01-19	249	249	246	246	287,000	750.92
1985-01-18	249	251	249	249	733,000	760.07
1985-01-17	254	254	247	250	924,000	763.13
1985-01-16	259	259	254	254	496,000	775.34
1985-01-14	260	262	256	259	862,000	790.60
1985-01-11	260	260	255	256	813,000	781.44
1985-01-10	257	258	254	255	1,190,001	778.39
1985-01-09	257	258	255	255	1,053,000	778.39
1985-01-08	260	260	258	259	702,000	790.60
1985-01-07	260	262	257	260	1,127,000	793.65
1985-01-05	261	265	260	264	1,686,001	805.86
1985-01-04	271	272	266	266	3,519,002	811.97

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