9101 日本郵船(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	482	490	480	490	1,055,000	1,633.33
1987-12-26	491	503	484	485	1,325,000	1,616.67
1987-12-25	510	512	492	496	1,889,000	1,653.33
1987-12-24	520	520	485	510	3,509,000	1,700
1987-12-23	515	522	512	522	1,153,000	1,740
1987-12-22	534	538	520	520	1,568,000	1,733.33
1987-12-21	535	539	532	533	1,155,000	1,776.67
1987-12-18	535	535	531	535	1,005,000	1,783.33
1987-12-17	538	547	530	533	1,851,000	1,776.67
1987-12-16	549	553	536	548	811,000	1,826.67
1987-12-15	555	558	540	548	559,000	1,826.67
1987-12-14	550	556	545	545	517,000	1,816.67
1987-12-11	553	558	552	552	911,000	1,840
1987-12-10	550	565	550	563	1,454,000	1,876.67
1987-12-09	554	554	543	545	790,000	1,816.67
1987-12-08	541	550	538	540	736,000	1,800
1987-12-07	548	554	533	535	954,000	1,783.33
1987-12-05	537	545	533	539	849,000	1,796.67
1987-12-04	560	560	539	539	1,135,000	1,796.67
1987-12-03	558	563	542	550	1,954,000	1,833.33
1987-12-02	555	566	553	556	856,000	1,853.33
1987-12-01	541	558	537	557	1,335,000	1,856.67
1987-11-30	564	564	555	559	586,000	1,863.33
1987-11-28	555	569	552	565	759,000	1,883.33
1987-11-27	569	569	551	565	1,798,000	1,883.33
1987-11-26	569	575	560	560	912,000	1,866.67
1987-11-25	562	575	562	567	2,242,000	1,890
1987-11-24	565	565	556	557	762,000	1,856.67
1987-11-20	550	560	547	555	904,000	1,850
1987-11-19	565	578	556	556	1,153,000	1,853.33
1987-11-18	539	568	539	568	1,171,000	1,893.33
1987-11-17	561	566	548	549	1,759,000	1,830
1987-11-16	570	574	560	570	708,000	1,900
1987-11-13	570	577	564	574	2,234,000	1,913.33
1987-11-12	560	560	535	554	1,186,000	1,846.67
1987-11-11	559	570	510	540	2,716,000	1,800
1987-11-10	566	578	558	560	1,810,000	1,866.67
1987-11-09	588	591	571	571	1,350,000	1,903.33
1987-11-07	590	600	588	588	938,000	1,960
1987-11-06	610	610	590	590	2,087,000	1,966.67
1987-11-05	602	610	586	599	1,158,000	1,996.67
1987-11-04	617	617	605	613	1,623,000	2,043.33
1987-11-02	617	623	609	619	1,118,000	2,063.33
1987-10-31	623	629	615	627	2,652,000	2,090
1987-10-30	616	629	610	613	3,842,000	2,043.33
1987-10-29	605	628	596	596	3,411,000	1,986.67
1987-10-28	631	639	601	609	4,548,000	2,030
1987-10-27	620	630	617	623	7,896,000	2,076.67
1987-10-26	637	644	571	609	7,340,000	2,030
1987-10-24	655	660	636	642	6,236,000	2,140
1987-10-23	679	685	635	635	28,416,000	2,116.67
1987-10-22	665	669	633	669	38,543,000	2,230
1987-10-21	600	645	600	645	12,462,000	2,150
1987-10-20	578	590	565	565	8,778,000	1,883.33
1987-10-19	600	642	599	638	6,349,000	2,126.67
1987-10-16	615	619	608	610	1,348,000	2,033.33
1987-10-15	611	620	610	610	1,498,000	2,033.33
1987-10-14	620	623	615	620	3,401,000	2,066.67
1987-10-13	610	620	610	611	2,236,000	2,036.67
1987-10-12	617	618	609	613	816,000	2,043.33
1987-10-09	622	626	607	607	3,572,000	2,023.33
1987-10-08	600	617	596	617	3,902,000	2,056.67
1987-10-07	596	605	595	595	3,330,000	1,983.33
1987-10-06	606	608	599	606	3,290,000	2,020
1987-10-05	608	614	605	608	2,035,000	2,026.67
1987-10-03	615	620	601	607	2,993,000	2,023.33
1987-10-02	620	624	613	613	3,535,000	2,043.33
1987-10-01	640	642	616	616	12,475,000	2,053.33
1987-09-30	635	640	622	630	10,703,000	2,100
1987-09-29	630	642	628	638	15,907,000	2,126.67
1987-09-28	615	632	612	624	10,287,000	2,080
1987-09-26	605	617	604	605	9,976,000	2,016.67
1987-09-25	617	618	596	602	5,885,000	2,006.67
1987-09-24	633	633	618	618	10,941,000	2,060
1987-09-22	618	629	608	623	13,856,000	2,076.67
1987-09-21	615	624	609	616	11,703,000	2,053.33
1987-09-18	600	609	595	605	11,161,000	2,016.67
1987-09-17	581	581	576	581	1,403,000	1,936.67
1987-09-16	582	584	572	578	940,000	1,926.67
1987-09-14	587	590	570	572	627,000	1,906.67
1987-09-11	560	584	560	577	1,271,000	1,923.33
1987-09-10	560	567	557	561	1,157,000	1,870
1987-09-09	570	570	556	557	2,106,000	1,856.67
1987-09-08	575	578	561	561	1,028,000	1,870
1987-09-07	580	588	569	570	1,076,000	1,900
1987-09-05	601	601	580	580	1,845,000	1,933.33
1987-09-04	600	605	596	602	5,057,000	2,006.67
1987-09-03	600	603	586	595	3,100,000	1,983.33
1987-09-02	591	609	588	591	5,264,000	1,970
1987-09-01	580	590	576	590	3,217,000	1,966.67
1987-08-31	577	580	576	578	1,439,000	1,926.67
1987-08-29	585	586	575	576	1,069,000	1,920
1987-08-28	585	588	580	586	3,257,000	1,953.33
1987-08-27	590	592	580	587	4,572,000	1,956.67
1987-08-26	595	595	586	586	967,000	1,953.33
1987-08-25	600	600	585	585	1,624,000	1,950
1987-08-24	608	609	582	585	1,379,000	1,950
1987-08-22	610	611	597	598	2,579,000	1,993.33
1987-08-21	589	610	585	601	8,573,000	2,003.33
1987-08-20	568	584	563	580	2,135,000	1,933.33
1987-08-19	561	565	556	563	1,860,000	1,876.67
1987-08-18	565	569	556	567	1,037,000	1,890
1987-08-17	572	572	552	552	1,638,000	1,840
1987-08-14	570	580	568	572	1,886,000	1,906.67
1987-08-13	580	580	572	572	1,564,000	1,906.67
1987-08-12	589	589	570	575	1,015,000	1,916.67
1987-08-11	591	593	578	580	2,080,000	1,933.33
1987-08-10	585	585	575	575	1,473,000	1,916.67
1987-08-07	568	583	561	582	3,739,000	1,940
1987-08-06	555	562	555	560	1,796,000	1,866.67
1987-08-05	551	555	550	555	1,012,000	1,850
1987-08-04	555	560	550	550	1,797,000	1,833.33
1987-08-03	540	550	536	550	1,227,000	1,833.33
1987-08-01	530	540	530	540	1,673,000	1,800
1987-07-31	540	547	530	533	1,900,000	1,776.67
1987-07-30	543	543	533	540	1,880,000	1,800
1987-07-29	548	548	530	533	3,543,000	1,776.67
1987-07-28	554	554	545	548	1,845,000	1,826.67
1987-07-27	554	558	536	544	1,527,000	1,813.33
1987-07-25	560	560	546	553	1,104,000	1,843.33
1987-07-24	540	564	540	550	2,278,000	1,833.33
1987-07-23	545	545	518	539	3,571,000	1,796.67
1987-07-22	556	565	530	535	1,488,000	1,783.33
1987-07-21	549	565	546	552	2,154,000	1,840
1987-07-20	565	570	555	569	1,249,000	1,896.67
1987-07-17	570	575	561	561	716,000	1,870
1987-07-16	568	579	568	575	542,000	1,916.67
1987-07-15	572	580	560	568	757,000	1,893.33
1987-07-14	579	588	576	579	929,000	1,930
1987-07-13	578	580	571	576	712,000	1,920
1987-07-10	580	588	570	580	1,214,000	1,933.33
1987-07-09	555	587	549	580	2,246,000	1,933.33
1987-07-08	566	580	552	552	1,566,000	1,840
1987-07-07	556	569	550	567	2,522,000	1,890
1987-07-06	570	573	551	560	2,110,000	1,866.67
1987-07-04	589	589	572	575	974,000	1,916.67
1987-07-03	595	595	580	580	1,682,000	1,933.33
1987-07-02	590	599	585	585	1,276,000	1,950
1987-07-01	582	593	570	585	3,054,000	1,950
1987-06-30	595	598	585	587	3,466,000	1,956.67
1987-06-29	607	614	595	599	1,310,000	1,996.67
1987-06-27	624	628	606	614	3,065,000	2,046.67
1987-06-26	610	624	605	620	2,280,000	2,066.67
1987-06-25	606	609	605	609	1,907,000	2,030
1987-06-24	608	610	601	608	1,519,000	2,026.67
1987-06-23	610	620	604	605	2,385,000	2,016.67
1987-06-22	610	615	601	603	2,781,000	2,010
1987-06-19	633	642	610	611	3,015,000	2,036.67
1987-06-18	645	653	630	633	1,336,000	2,110
1987-06-17	642	660	642	653	4,896,000	2,176.67
1987-06-16	652	660	636	649	3,060,000	2,163.33
1987-06-15	650	659	645	652	1,525,000	2,173.33
1987-06-12	664	664	647	660	3,610,000	2,200
1987-06-11	665	665	651	654	4,636,000	2,180
1987-06-10	637	664	636	654	9,899,000	2,180
1987-06-09	646	646	636	637	1,681,000	2,123.33
1987-06-08	639	653	636	641	6,169,000	2,136.67
1987-06-06	631	639	630	639	3,267,000	2,130
1987-06-05	642	647	630	630	5,108,000	2,100
1987-06-04	635	643	627	632	5,189,000	2,106.67
1987-06-03	633	635	617	629	2,484,000	2,096.67
1987-06-02	631	638	625	628	1,643,000	2,093.33
1987-06-01	629	649	626	635	3,743,000	2,116.67
1987-05-30	620	626	615	625	1,525,000	2,083.33
1987-05-29	611	615	608	609	1,839,000	2,030
1987-05-28	615	615	606	608	2,039,000	2,026.67
1987-05-27	610	620	610	615	3,462,000	2,050
1987-05-26	630	640	618	620	3,362,000	2,066.67
1987-05-25	640	648	625	635	1,586,000	2,116.67
1987-05-23	630	640	623	632	1,711,000	2,106.67
1987-05-22	630	635	616	621	4,638,000	2,070
1987-05-21	620	634	614	630	2,728,000	2,100
1987-05-20	630	637	601	610	3,184,000	2,033.33
1987-05-19	631	660	631	649	3,817,000	2,163.33
1987-05-18	647	650	631	639	1,229,000	2,130
1987-05-15	660	670	651	651	3,572,000	2,170
1987-05-14	655	665	651	656	2,819,000	2,186.67
1987-05-13	690	692	651	665	14,858,000	2,216.67
1987-05-12	650	673	650	669	8,962,000	2,230
1987-05-11	655	656	645	646	2,773,000	2,153.33
1987-05-08	656	659	637	645	5,480,000	2,150
1987-05-07	641	644	631	636	2,099,000	2,120
1987-05-06	645	645	623	631	1,750,000	2,103.33
1987-05-02	640	647	635	635	1,892,000	2,116.67
1987-05-01	635	640	621	639	5,788,000	2,130
1987-04-30	610	623	605	615	5,496,000	2,050
1987-04-28	625	634	581	610	8,539,000	2,033.33
1987-04-27	655	665	630	635	7,618,000	2,116.67
1987-04-25	680	683	655	670	2,425,000	2,233.33
1987-04-24	662	685	652	670	10,959,000	2,233.33
1987-04-23	689	689	665	666	8,542,000	2,220
1987-04-22	695	705	681	684	23,006,000	2,280
1987-04-21	645	685	645	685	6,575,000	2,283.33
1987-04-20	664	669	650	655	3,032,000	2,183.33
1987-04-17	675	680	655	664	6,363,000	2,213.33
1987-04-16	650	675	647	665	7,933,000	2,216.67
1987-04-15	658	660	630	645	7,698,000	2,150
1987-04-14	636	667	635	660	6,141,000	2,200
1987-04-13	670	670	635	646	3,193,000	2,153.33
1987-04-10	665	675	660	666	5,058,000	2,220
1987-04-09	704	705	665	675	10,033,000	2,250
1987-04-08	680	703	676	690	12,086,000	2,300
1987-04-07	690	695	676	686	5,974,000	2,286.67
1987-04-06	704	704	685	685	4,238,000	2,283.33
1987-04-04	700	706	690	704	5,574,000	2,346.67
1987-04-03	690	710	686	691	14,191,000	2,303.33
1987-04-02	710	712	685	694	17,210,000	2,313.33
1987-04-01	705	705	681	699	17,400,000	2,330
1987-03-31	670	710	670	672	28,884,000	2,240
1987-03-30	725	725	671	685	30,675,000	2,283.33
1987-03-28	695	715	675	715	39,267,000	2,383.33
1987-03-27	665	690	662	690	82,977,000	2,300
1987-03-26	647	663	644	661	34,483,017	2,118.59
1987-03-25	645	654	638	640	25,290,012	2,051.28
1987-03-24	642	642	621	641	15,469,007	2,054.49
1987-03-23	634	649	629	632	43,506,021	2,025.64
1987-03-20	613	633	609	623	22,903,011	1,996.79
1987-03-19	620	620	602	613	6,148,003	1,964.74
1987-03-18	618	628	610	620	20,665,010	1,987.18
1987-03-17	585	609	581	603	7,045,003	1,932.69
1987-03-16	585	594	575	575	4,287,002	1,842.95
1987-03-13	594	595	582	587	4,246,002	1,881.41
1987-03-12	618	618	583	592	12,628,006	1,897.44
1987-03-11	597	617	597	602	31,467,015	1,929.49
1987-03-10	588	595	583	587	8,800,004	1,881.41
1987-03-09	590	590	581	585	2,372,001	1,875
1987-03-07	575	585	575	585	1,699,001	1,875
1987-03-06	610	613	582	585	9,640,005	1,875
1987-03-05	605	610	593	603	9,068,004	1,932.69
1987-03-04	602	620	595	600	19,357,009	1,923.08
1987-03-03	617	630	611	612	55,571,027	1,961.54
1987-03-02	620	622	600	610	43,750,021	1,955.13
1987-02-28	580	608	579	608	43,758,021	1,948.72
1987-02-27	577	585	567	577	11,051,005	1,849.36
1987-02-26	574	595	572	587	30,886,015	1,881.41
1987-02-25	580	585	570	574	31,477,015	1,839.74
1987-02-24	565	569	555	569	9,417,005	1,823.72
1987-02-23	540	558	536	555	2,736,001	1,778.85
1987-02-20	559	564	535	540	7,079,003	1,730.77
1987-02-19	574	578	564	569	37,568,018	1,823.72
1987-02-18	549	564	538	564	31,758,015	1,807.69
1987-02-17	545	550	533	538	10,288,005	1,724.36
1987-02-16	530	543	522	535	8,954,004	1,714.74
1987-02-13	550	560	530	530	46,124,022	1,698.72
1987-02-12	530	550	522	540	10,651,005	1,730.77
1987-02-10	520	524	513	518	1,435,001	1,660.26
1987-02-09	510	520	502	510	1,103,001	1,634.62
1987-02-07	515	520	505	520	1,775,001	1,666.67
1987-02-06	530	542	526	535	5,765,003	1,714.74
1987-02-05	548	554	535	540	32,573,016	1,730.77
1987-02-04	515	543	515	538	15,237,007	1,724.36
1987-02-03	524	526	508	515	3,253,002	1,650.64
1987-02-02	525	530	516	518	5,073,002	1,660.26
1987-01-31	529	529	515	515	2,035,001	1,650.64
1987-01-30	527	527	517	524	5,213,003	1,679.49
1987-01-29	519	528	516	517	3,511,002	1,657.05
1987-01-28	530	533	520	521	15,467,007	1,669.87
1987-01-27	534	534	510	510	5,972,003	1,634.62
1987-01-26	537	537	523	535	9,226,004	1,714.74
1987-01-24	519	538	516	538	12,183,006	1,724.36
1987-01-23	499	523	496	523	16,828,008	1,676.28
1987-01-22	490	493	486	486	3,090,001	1,557.69
1987-01-21	494	494	486	486	3,066,001	1,557.69
1987-01-20	484	496	480	492	7,176,003	1,576.92
1987-01-19	478	480	465	474	2,441,001	1,519.23
1987-01-16	460	479	457	472	4,276,002	1,512.82
1987-01-14	448	456	440	450	780,000	1,442.31
1987-01-13	450	451	430	443	555,000	1,419.87
1987-01-12	452	458	450	451	407,000	1,445.51
1987-01-09	458	458	450	452	792,000	1,448.72
1987-01-08	450	459	449	455	841,000	1,458.33
1987-01-07	445	454	445	449	761,000	1,439.10
1987-01-06	455	459	448	450	702,000	1,442.31
1987-01-05	455	459	451	453	317,000	1,451.92

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