9101 日本郵船(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	458	465	457	460	754,000	1,474.36
1986-12-26	460	462	457	457	538,000	1,464.74
1986-12-25	468	470	457	464	1,802,001	1,487.18
1986-12-24	457	465	455	463	1,634,001	1,483.97
1986-12-23	460	460	452	457	1,223,001	1,464.74
1986-12-22	460	465	452	459	1,183,001	1,471.15
1986-12-19	462	462	452	460	1,986,001	1,474.36
1986-12-18	470	470	461	462	734,000	1,480.77
1986-12-17	476	480	470	470	1,225,001	1,506.41
1986-12-16	475	480	475	476	1,353,001	1,525.64
1986-12-15	480	480	470	475	952,000	1,522.44
1986-12-12	475	480	470	470	1,090,001	1,506.41
1986-12-11	479	479	470	470	1,392,001	1,506.41
1986-12-10	473	479	473	474	1,096,001	1,519.23
1986-12-09	480	488	475	475	3,860,002	1,522.44
1986-12-08	468	475	468	469	2,546,001	1,503.21
1986-12-06	472	475	465	471	2,027,001	1,509.62
1986-12-05	481	490	473	477	7,805,004	1,528.85
1986-12-04	455	478	453	478	10,786,005	1,532.05
1986-12-03	440	454	437	450	5,790,003	1,442.31
1986-12-02	440	440	430	430	2,333,001	1,378.21
1986-12-01	441	444	430	435	2,617,001	1,394.23
1986-11-29	440	443	437	439	3,704,002	1,407.05
1986-11-28	419	436	419	436	4,604,002	1,397.44
1986-11-27	411	415	409	415	1,532,001	1,330.13
1986-11-26	410	417	408	410	2,196,001	1,314.10
1986-11-25	411	415	406	407	1,037,000	1,304.49
1986-11-22	400	407	400	407	771,000	1,304.49
1986-11-21	410	411	399	400	1,879,001	1,282.05
1986-11-20	413	415	402	410	731,000	1,314.10
1986-11-19	401	410	400	410	924,000	1,314.10
1986-11-18	400	408	400	405	531,000	1,298.08
1986-11-17	405	410	401	405	458,000	1,298.08
1986-11-14	411	413	405	406	839,000	1,301.28
1986-11-13	428	429	415	416	994,000	1,333.33
1986-11-12	429	432	425	428	2,207,001	1,371.79
1986-11-11	412	430	412	425	2,283,001	1,362.18
1986-11-10	405	417	404	412	1,310,001	1,320.51
1986-11-07	387	410	387	400	3,021,001	1,282.05
1986-11-06	390	400	385	385	1,201,001	1,233.97
1986-11-05	395	403	382	388	1,501,001	1,243.59
1986-11-04	405	405	395	396	1,124,001	1,269.23
1986-11-01	402	409	396	401	952,000	1,285.26
1986-10-31	430	434	401	401	2,057,001	1,285.26
1986-10-30	403	440	398	440	5,228,003	1,410.26
1986-10-29	402	405	395	395	2,140,001	1,266.03
1986-10-28	380	405	380	402	2,666,001	1,288.46
1986-10-27	382	382	376	380	666,000	1,217.95
1986-10-25	361	377	360	377	581,000	1,208.33
1986-10-24	385	390	361	361	2,814,001	1,157.05
1986-10-23	365	388	360	375	2,989,001	1,201.92
1986-10-22	385	387	361	370	2,966,001	1,185.90
1986-10-21	396	398	373	384	3,064,001	1,230.77
1986-10-20	401	409	395	396	1,065,001	1,269.23
1986-10-17	430	434	411	412	1,297,001	1,320.51
1986-10-16	435	442	428	430	964,000	1,378.21
1986-10-15	439	444	425	440	2,541,001	1,410.26
1986-10-14	443	445	420	442	2,151,001	1,416.67
1986-10-13	455	455	438	438	1,032,000	1,403.85
1986-10-09	451	460	451	452	998,000	1,448.72
1986-10-08	455	468	451	451	980,000	1,445.51
1986-10-07	467	469	452	460	2,005,001	1,474.36
1986-10-06	468	478	465	472	1,471,001	1,512.82
1986-10-04	470	470	461	463	925,000	1,483.97
1986-10-03	460	483	451	472	4,316,002	1,512.82
1986-10-02	500	505	455	455	2,512,001	1,458.33
1986-10-01	500	524	495	495	6,178,003	1,586.54
1986-09-30	510	517	495	500	4,533,002	1,602.56
1986-09-29	535	538	512	517	3,973,002	1,657.05
1986-09-27	515	538	513	525	2,966,001	1,682.69
1986-09-26	489	519	488	510	4,922,002	1,634.62
1986-09-25	500	507	490	499	2,737,001	1,599.36
1986-09-24	500	506	490	490	3,121,001	1,570.51
1986-09-22	483	495	480	495	1,892,001	1,586.54
1986-09-19	470	480	470	479	3,049,001	1,535.26
1986-09-18	495	500	464	465	2,738,001	1,490.38
1986-09-17	501	516	498	498	2,356,001	1,596.15
1986-09-16	525	530	495	495	2,957,001	1,586.54
1986-09-12	517	540	517	535	4,010,002	1,714.74
1986-09-11	555	559	546	547	3,148,002	1,753.21
1986-09-10	546	565	546	559	2,551,001	1,791.67
1986-09-09	547	553	540	544	1,887,001	1,743.59
1986-09-08	585	585	545	550	5,334,003	1,762.82
1986-09-06	578	589	578	580	4,383,002	1,858.97
1986-09-05	575	575	560	571	5,738,003	1,830.13
1986-09-04	566	574	550	559	3,492,002	1,791.67
1986-09-03	567	582	561	562	7,361,004	1,801.28
1986-09-02	585	600	570	587	33,793,016	1,881.41
1986-09-01	560	587	551	575	8,201,004	1,842.95
1986-08-30	539	560	539	552	2,250,001	1,769.23
1986-08-29	533	550	533	540	3,700,002	1,730.77
1986-08-28	543	550	526	533	5,589,003	1,708.33
1986-08-27	574	579	533	533	7,854,004	1,708.33
1986-08-26	573	594	570	584	17,849,009	1,871.79
1986-08-25	550	578	545	575	7,796,004	1,842.95
1986-08-23	550	556	540	550	5,846,003	1,762.82
1986-08-22	607	612	578	581	49,144,024	1,862.18
1986-08-21	587	606	580	606	69,720,033	1,942.31
1986-08-20	576	590	568	572	72,932,035	1,833.33
1986-08-19	545	574	541	568	48,073,023	1,820.51
1986-08-18	557	557	535	535	8,662,004	1,714.74
1986-08-15	559	559	542	550	15,554,007	1,762.82
1986-08-14	559	565	550	550	47,525,023	1,762.82
1986-08-13	515	541	513	540	21,234,010	1,730.77
1986-08-12	513	513	505	512	6,026,003	1,641.03
1986-08-11	489	504	489	503	3,126,002	1,612.18
1986-08-08	476	495	475	494	1,753,001	1,583.33
1986-08-07	485	489	472	475	3,040,001	1,522.44
1986-08-06	496	496	476	480	3,619,002	1,538.46
1986-08-05	488	505	487	500	5,934,003	1,602.56
1986-08-04	485	498	483	485	2,307,001	1,554.49
1986-08-02	486	494	471	485	3,403,002	1,554.49
1986-08-01	522	529	485	505	19,078,009	1,618.59
1986-07-31	555	565	510	512	42,624,020	1,641.03
1986-07-30	525	555	523	550	63,014,030	1,762.82
1986-07-29	515	534	505	525	58,687,028	1,682.69
1986-07-28	506	518	503	515	37,092,018	1,650.64
1986-07-26	494	500	485	495	22,159,011	1,586.54
1986-07-25	480	499	478	494	26,183,013	1,583.33
1986-07-24	480	482	472	474	8,011,004	1,519.23
1986-07-23	475	485	471	480	21,259,010	1,538.46
1986-07-22	452	478	446	468	8,716,004	1,500
1986-07-21	471	487	446	450	19,310,009	1,442.31
1986-07-19	451	477	451	472	16,622,008	1,512.82
1986-07-18	442	457	440	447	3,252,002	1,432.69
1986-07-17	449	453	435	437	2,495,001	1,400.64
1986-07-16	458	464	443	448	6,432,003	1,435.90
1986-07-15	453	466	450	460	22,287,011	1,474.36
1986-07-14	439	457	436	455	4,870,002	1,458.33
1986-07-11	449	454	436	436	6,001,003	1,397.44
1986-07-10	430	448	426	445	3,896,002	1,426.28
1986-07-09	443	443	424	430	2,516,001	1,378.21
1986-07-08	430	445	422	441	3,607,002	1,413.46
1986-07-07	434	435	425	425	1,930,001	1,362.18
1986-07-05	421	426	420	420	876,000	1,346.15
1986-07-04	431	431	418	422	2,069,001	1,352.56
1986-07-03	434	436	429	431	3,620,002	1,381.41
1986-07-02	428	439	427	434	2,100,001	1,391.03
1986-07-01	429	434	421	427	2,545,001	1,368.59
1986-06-30	424	425	420	424	1,661,001	1,358.97
1986-06-28	426	430	419	419	1,547,001	1,342.95
1986-06-27	436	437	418	421	3,264,002	1,349.36
1986-06-26	438	445	435	435	1,712,001	1,394.23
1986-06-25	438	445	432	432	2,807,001	1,384.62
1986-06-24	443	446	436	436	1,501,001	1,397.44
1986-06-23	458	459	446	446	2,728,001	1,429.49
1986-06-21	460	469	458	459	12,948,006	1,471.15
1986-06-20	445	456	442	455	15,570,007	1,458.33
1986-06-19	443	447	436	440	6,615,003	1,410.26
1986-06-18	436	444	432	443	16,178,008	1,419.87
1986-06-17	432	432	418	426	2,351,001	1,365.38
1986-06-16	425	436	425	428	7,107,003	1,371.79
1986-06-13	421	425	420	421	4,467,002	1,349.36
1986-06-12	427	429	415	416	4,438,002	1,333.33
1986-06-11	402	415	402	412	1,748,001	1,320.51
1986-06-10	399	407	399	401	1,898,001	1,285.26
1986-06-09	411	417	408	408	674,000	1,307.69
1986-06-07	414	416	409	415	880,000	1,330.13
1986-06-06	413	418	405	410	999,000	1,314.10
1986-06-05	426	428	416	418	5,629,003	1,339.74
1986-06-04	415	424	410	421	7,074,003	1,349.36
1986-06-03	401	408	399	405	2,930,001	1,298.08
1986-06-02	408	408	398	401	1,369,001	1,285.26
1986-05-31	402	405	398	404	491,000	1,294.87
1986-05-30	414	414	402	405	2,055,001	1,298.08
1986-05-29	405	417	403	410	4,460,002	1,314.10
1986-05-28	407	409	405	405	2,881,001	1,298.08
1986-05-27	400	406	396	406	1,357,001	1,301.28
1986-05-26	413	413	400	400	1,007,000	1,282.05
1986-05-24	395	409	392	409	1,908,001	1,310.90
1986-05-23	389	395	387	387	1,893,001	1,240.38
1986-05-22	395	397	389	393	929,000	1,259.62
1986-05-21	382	395	382	392	1,064,001	1,256.41
1986-05-20	386	386	380	381	922,000	1,221.15
1986-05-19	380	385	380	381	682,000	1,221.15
1986-05-17	383	385	380	380	839,000	1,217.95
1986-05-16	387	393	385	387	808,000	1,240.38
1986-05-15	392	395	386	386	1,097,001	1,237.18
1986-05-14	403	405	391	391	1,301,001	1,253.21
1986-05-13	395	398	391	398	1,405,001	1,275.64
1986-05-12	415	416	400	400	1,234,001	1,282.05
1986-05-09	415	424	413	414	4,843,002	1,326.92
1986-05-08	399	413	398	410	4,832,002	1,314.10
1986-05-07	400	405	398	399	3,021,001	1,278.85
1986-05-06	386	395	382	395	2,571,001	1,266.03
1986-05-02	376	384	375	376	2,403,001	1,205.13
1986-05-01	374	376	371	372	2,248,001	1,192.31
1986-04-30	375	380	372	375	1,140,001	1,201.92
1986-04-28	372	376	372	375	1,305,001	1,201.92
1986-04-26	372	376	371	375	1,549,001	1,201.92
1986-04-25	386	389	371	371	3,226,002	1,189.10
1986-04-24	394	396	389	389	2,029,001	1,246.79
1986-04-23	391	398	390	393	2,008,001	1,259.62
1986-04-22	397	400	395	395	2,133,001	1,266.03
1986-04-21	413	413	395	396	2,414,001	1,269.23
1986-04-19	416	418	410	411	2,166,001	1,317.31
1986-04-18	407	424	405	413	6,752,003	1,323.72
1986-04-17	396	404	395	402	2,995,001	1,288.46
1986-04-16	400	400	390	390	2,640,001	1,250
1986-04-15	413	414	398	400	2,090,001	1,282.05
1986-04-14	415	417	407	408	1,888,001	1,307.69
1986-04-11	423	423	409	409	3,235,002	1,310.90
1986-04-10	403	424	403	419	4,239,002	1,342.95
1986-04-09	405	411	401	407	4,222,002	1,304.49
1986-04-08	407	409	395	399	5,759,003	1,278.85
1986-04-07	435	440	409	414	5,986,003	1,326.92
1986-04-05	415	429	415	429	5,724,003	1,375
1986-04-04	450	450	408	416	9,962,005	1,333.33
1986-04-03	445	460	440	449	15,450,007	1,439.10
1986-04-02	490	498	467	467	21,292,010	1,496.79
1986-04-01	520	529	486	495	65,770,032	1,586.54
1986-03-31	487	525	486	525	70,103,034	1,682.69
1986-03-29	459	484	451	484	28,413,014	1,551.28
1986-03-28	470	480	455	460	41,359,020	1,474.36
1986-03-27	455	480	451	480	86,869,042	1,538.46
1986-03-26	375	435	375	435	37,834,018	1,394.23
1986-03-25	389	392	374	374	16,096,008	1,198.72
1986-03-24	374	386	368	383	11,218,005	1,227.56
1986-03-22	384	384	376	379	9,644,005	1,214.74
1986-03-20	360	380	356	379	10,167,005	1,214.74
1986-03-19	376	376	353	360	8,020,004	1,153.85
1986-03-18	371	384	368	376	20,344,010	1,205.13
1986-03-17	361	368	356	366	14,956,007	1,173.08
1986-03-15	347	354	345	351	6,148,003	1,125
1986-03-14	347	350	335	342	5,791,003	1,096.15
1986-03-13	327	349	326	342	10,385,005	1,096.15
1986-03-12	320	328	320	326	3,386,002	1,044.87
1986-03-11	321	322	318	319	1,124,001	1,022.44
1986-03-10	320	322	318	321	1,124,001	1,028.85
1986-03-07	322	322	315	318	1,067,001	1,019.23
1986-03-06	322	323	318	322	2,399,001	1,032.05
1986-03-05	317	325	315	325	1,309,001	1,041.67
1986-03-04	315	318	312	316	800,000	1,012.82
1986-03-03	324	326	313	315	772,000	1,009.62
1986-03-01	329	329	323	323	1,469,001	1,035.26
1986-02-28	327	332	326	330	5,356,003	1,057.69
1986-02-27	316	325	314	323	3,588,002	1,035.26
1986-02-26	314	321	311	319	3,362,002	1,022.44
1986-02-25	309	315	308	310	3,084,001	993.59
1986-02-24	307	310	305	307	328,000	983.97
1986-02-22	308	310	307	307	325,000	983.97
1986-02-21	308	315	308	310	1,884,001	993.59
1986-02-20	312	314	305	308	1,329,001	987.18
1986-02-19	308	318	307	315	1,314,001	1,009.62
1986-02-18	306	307	302	305	1,560,001	977.56
1986-02-17	308	313	303	308	2,264,001	987.18
1986-02-15	300	303	299	303	773,000	971.15
1986-02-14	301	303	299	299	1,526,001	958.33
1986-02-13	293	305	293	295	2,597,001	945.51
1986-02-12	294	295	290	293	1,703,001	939.10
1986-02-10	295	300	294	294	591,000	942.31
1986-02-07	300	300	294	294	1,678,001	942.31
1986-02-06	301	305	300	300	1,955,001	961.54
1986-02-05	299	303	299	301	941,000	964.74
1986-02-04	299	300	298	300	697,000	961.54
1986-02-03	299	300	297	297	1,054,001	951.92
1986-02-01	300	300	298	298	1,865,001	955.13
1986-01-31	296	300	295	297	1,009,000	951.92
1986-01-30	298	300	298	299	1,234,001	958.33
1986-01-29	300	300	297	299	1,135,001	958.33
1986-01-28	300	302	299	301	960,000	964.74
1986-01-27	299	302	299	300	920,000	961.54
1986-01-25	300	303	299	299	1,356,001	958.33
1986-01-24	301	304	300	300	1,093,001	961.54
1986-01-23	301	303	301	302	418,000	967.95
1986-01-22	301	304	301	301	530,000	964.74
1986-01-21	303	304	301	301	637,000	964.74
1986-01-20	306	308	305	305	638,000	977.56
1986-01-18	306	308	305	306	584,000	980.77
1986-01-17	308	310	308	308	874,000	987.18
1986-01-16	305	310	305	308	691,000	987.18
1986-01-14	305	309	305	305	956,000	977.56
1986-01-13	310	312	308	309	943,000	990.39
1986-01-10	313	316	310	310	1,313,001	993.59
1986-01-09	315	318	312	315	1,455,001	1,009.62
1986-01-08	310	320	310	319	1,264,001	1,022.44
1986-01-07	314	314	310	310	739,000	993.59
1986-01-06	316	319	313	314	974,000	1,006.41
1986-01-04	318	322	312	318	835,000	1,019.23

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