9101 日本郵船(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	870	880	862	868	2,502,000	2,893.33
1988-12-27	866	869	859	860	2,282,000	2,866.67
1988-12-26	855	869	846	864	2,386,000	2,880
1988-12-24	840	850	826	845	3,495,000	2,816.67
1988-12-23	880	890	839	845	7,042,000	2,816.67
1988-12-22	874	880	868	880	2,099,000	2,933.33
1988-12-21	858	865	851	865	3,334,000	2,883.33
1988-12-20	835	869	835	858	4,977,000	2,860
1988-12-19	860	867	841	845	2,761,000	2,816.67
1988-12-16	875	880	855	870	5,748,000	2,900
1988-12-15	888	888	880	885	4,320,000	2,950
1988-12-14	898	898	878	878	2,603,000	2,926.67
1988-12-13	903	910	891	898	2,845,000	2,993.33
1988-12-12	908	915	903	910	2,482,000	3,033.33
1988-12-09	913	924	906	906	8,251,000	3,020
1988-12-08	895	915	890	913	7,147,000	3,043.33
1988-12-07	902	910	895	895	3,907,000	2,983.33
1988-12-06	902	915	898	900	4,623,000	3,000
1988-12-05	905	905	891	900	2,045,000	3,000
1988-12-03	902	915	902	905	2,766,000	3,016.67
1988-12-02	924	935	906	912	29,103,000	3,040
1988-12-01	915	928	908	920	23,353,000	3,066.67
1988-11-30	920	922	901	903	14,371,000	3,010
1988-11-29	874	910	868	910	7,197,000	3,033.33
1988-11-28	899	900	881	881	4,627,000	2,936.67
1988-11-26	900	904	888	901	3,558,000	3,003.33
1988-11-25	910	912	895	910	5,744,000	3,033.33
1988-11-24	914	917	901	908	8,399,000	3,026.67
1988-11-22	920	924	903	910	36,592,000	3,033.33
1988-11-21	899	916	895	913	33,633,000	3,043.33
1988-11-18	866	889	866	885	7,096,000	2,950
1988-11-17	881	888	870	871	8,239,000	2,903.33
1988-11-16	909	910	890	890	17,780,000	2,966.67
1988-11-15	881	910	881	904	32,190,000	3,013.33
1988-11-14	883	907	880	888	20,541,000	2,960
1988-11-11	868	900	860	893	37,727,000	2,976.67
1988-11-10	869	873	857	862	23,690,000	2,873.33
1988-11-09	855	870	846	856	19,263,000	2,853.33
1988-11-08	829	855	825	836	7,399,000	2,786.67
1988-11-07	836	840	833	835	2,037,000	2,783.33
1988-11-05	838	845	832	842	1,804,000	2,806.67
1988-11-04	850	850	835	840	5,591,000	2,800
1988-11-02	840	847	827	839	6,311,000	2,796.67
1988-11-01	831	840	825	830	4,713,000	2,766.67
1988-10-31	852	852	820	836	4,992,000	2,786.67
1988-10-29	842	855	839	842	6,900,000	2,806.67
1988-10-28	850	866	832	832	27,590,000	2,773.33
1988-10-27	850	854	838	845	17,207,000	2,816.67
1988-10-26	835	850	833	845	39,324,000	2,816.67
1988-10-25	800	823	798	822	10,076,000	2,740
1988-10-24	802	810	795	800	3,773,000	2,666.67
1988-10-22	815	821	802	803	16,062,000	2,676.67
1988-10-21	790	809	776	805	12,897,000	2,683.33
1988-10-20	764	777	764	771	2,780,000	2,570
1988-10-19	760	770	750	770	1,039,000	2,566.67
1988-10-18	760	761	741	750	1,251,000	2,500
1988-10-17	759	759	750	758	798,000	2,526.67
1988-10-14	751	761	741	745	3,456,000	2,483.33
1988-10-13	774	777	761	761	1,966,000	2,536.67
1988-10-12	788	788	765	767	2,007,000	2,556.67
1988-10-11	770	778	770	778	2,725,000	2,593.33
1988-10-07	759	763	745	758	1,609,000	2,526.67
1988-10-06	777	777	735	745	1,459,000	2,483.33
1988-10-05	792	792	767	775	1,762,000	2,583.33
1988-10-04	780	787	761	787	2,363,000	2,623.33
1988-10-03	778	788	770	770	3,389,000	2,566.67
1988-10-01	797	797	770	788	1,785,000	2,626.67
1988-09-30	801	801	785	790	6,035,000	2,633.33
1988-09-29	805	817	780	781	22,604,000	2,603.33
1988-09-28	785	805	778	795	14,329,000	2,650
1988-09-27	745	774	743	765	5,384,000	2,550
1988-09-26	734	753	734	744	1,175,000	2,480
1988-09-24	743	754	743	744	1,506,000	2,480
1988-09-22	775	775	752	753	3,826,000	2,510
1988-09-21	780	780	751	765	4,346,000	2,550
1988-09-20	785	786	770	771	5,691,000	2,570
1988-09-19	785	794	783	785	16,449,000	2,616.67
1988-09-16	780	789	778	780	31,147,000	2,600
1988-09-14	747	778	740	770	16,269,000	2,566.67
1988-09-13	750	758	740	740	4,098,000	2,466.67
1988-09-12	726	746	713	745	3,903,000	2,483.33
1988-09-09	729	741	723	726	6,435,000	2,420
1988-09-08	706	720	705	719	4,882,000	2,396.67
1988-09-07	700	718	695	696	7,052,000	2,320
1988-09-06	682	693	673	693	2,317,000	2,310
1988-09-05	690	695	679	680	1,227,000	2,266.67
1988-09-03	676	688	671	680	2,220,000	2,266.67
1988-09-02	670	674	663	666	3,781,000	2,220
1988-09-01	675	685	661	671	2,452,000	2,236.67
1988-08-31	700	709	683	695	1,479,000	2,316.67
1988-08-30	702	710	681	700	1,966,000	2,333.33
1988-08-29	720	720	698	699	1,436,000	2,330
1988-08-27	725	725	710	712	1,011,000	2,373.33
1988-08-26	720	729	710	715	1,216,000	2,383.33
1988-08-25	740	745	723	730	1,947,000	2,433.33
1988-08-24	733	736	720	720	1,800,000	2,400
1988-08-23	745	750	735	740	1,327,000	2,466.67
1988-08-22	750	759	750	753	731,000	2,510
1988-08-19	756	760	753	756	2,093,000	2,520
1988-08-18	760	774	755	755	2,630,000	2,516.67
1988-08-17	760	770	750	762	3,506,000	2,540
1988-08-16	752	754	735	740	2,311,000	2,466.67
1988-08-15	755	762	750	752	1,232,000	2,506.67
1988-08-12	740	753	740	748	2,668,000	2,493.33
1988-08-11	731	741	728	730	4,393,000	2,433.33
1988-08-10	750	759	731	739	4,628,000	2,463.33
1988-08-09	782	785	772	780	993,000	2,600
1988-08-08	780	789	776	782	1,359,000	2,606.67
1988-08-06	778	791	770	790	4,715,000	2,633.33
1988-08-05	765	780	765	775	4,295,000	2,583.33
1988-08-04	779	785	760	760	3,111,000	2,533.33
1988-08-03	765	791	755	789	4,060,000	2,630
1988-08-02	758	762	751	758	2,316,000	2,526.67
1988-08-01	755	763	743	756	3,949,000	2,520
1988-07-30	755	760	745	745	3,745,000	2,483.33
1988-07-29	745	755	735	745	4,796,000	2,483.33
1988-07-28	756	770	730	735	7,914,000	2,450
1988-07-27	790	795	760	766	4,921,000	2,553.33
1988-07-26	780	790	766	790	3,521,000	2,633.33
1988-07-25	770	784	767	779	2,034,000	2,596.67
1988-07-23	775	790	766	780	3,414,000	2,600
1988-07-22	828	832	783	785	8,519,000	2,616.67
1988-07-21	783	829	782	818	18,810,000	2,726.67
1988-07-20	801	820	783	783	9,544,000	2,610
1988-07-19	854	865	796	800	15,940,000	2,666.67
1988-07-18	873	884	855	858	8,380,000	2,860
1988-07-15	882	895	865	873	31,867,000	2,910
1988-07-14	870	882	857	882	70,816,000	2,940
1988-07-13	802	830	792	830	43,011,000	2,766.67
1988-07-12	770	795	770	792	8,162,000	2,640
1988-07-11	780	783	761	780	2,275,000	2,600
1988-07-08	761	783	761	783	4,742,000	2,610
1988-07-07	790	790	765	765	7,648,000	2,550
1988-07-06	790	799	771	780	11,466,000	2,600
1988-07-05	755	788	751	780	7,684,000	2,600
1988-07-04	738	767	738	751	5,661,000	2,503.33
1988-07-02	772	785	740	748	6,764,000	2,493.33
1988-07-01	799	815	775	775	40,487,000	2,583.33
1988-06-30	760	800	760	797	71,068,000	2,656.67
1988-06-29	733	755	733	749	56,964,000	2,496.67
1988-06-28	690	724	690	723	9,484,000	2,410
1988-06-27	710	713	700	700	1,971,000	2,333.33
1988-06-25	708	713	703	710	1,420,000	2,366.67
1988-06-24	701	715	700	702	4,492,000	2,340
1988-06-23	707	709	691	701	5,761,000	2,336.67
1988-06-22	718	726	703	706	4,277,000	2,353.33
1988-06-21	719	726	715	718	3,083,000	2,393.33
1988-06-20	736	737	722	722	6,104,000	2,406.67
1988-06-17	720	734	718	733	13,441,000	2,443.33
1988-06-16	724	726	718	720	5,526,000	2,400
1988-06-15	735	735	715	715	12,069,000	2,383.33
1988-06-14	719	719	707	715	2,766,000	2,383.33
1988-06-13	717	728	710	710	4,029,000	2,366.67
1988-06-10	734	743	710	717	25,852,000	2,390
1988-06-09	720	735	715	728	16,112,000	2,426.67
1988-06-08	720	730	709	710	8,412,000	2,366.67
1988-06-07	718	737	713	721	28,957,000	2,403.33
1988-06-06	734	737	713	716	13,665,000	2,386.67
1988-06-04	720	728	717	728	24,907,000	2,426.67
1988-06-03	710	727	706	710	34,009,000	2,366.67
1988-06-02	718	720	708	711	47,381,000	2,370
1988-06-01	683	706	682	700	65,968,000	2,333.33
1988-05-31	661	675	659	673	7,581,000	2,243.33
1988-05-30	650	667	650	656	2,433,000	2,186.67
1988-05-28	670	672	652	652	5,637,000	2,173.33
1988-05-27	660	689	658	670	12,964,000	2,233.33
1988-05-26	669	670	651	660	2,623,000	2,200
1988-05-25	670	673	663	668	6,383,000	2,226.67
1988-05-24	644	659	644	659	2,762,000	2,196.67
1988-05-23	644	654	644	645	1,909,000	2,150
1988-05-20	648	655	648	649	1,974,000	2,163.33
1988-05-19	664	664	650	656	4,401,000	2,186.67
1988-05-18	670	672	660	660	4,921,000	2,200
1988-05-17	669	675	665	665	7,568,000	2,216.67
1988-05-16	665	667	661	665	2,799,000	2,216.67
1988-05-13	660	660	651	655	3,969,000	2,183.33
1988-05-12	640	654	636	646	4,528,000	2,153.33
1988-05-11	667	668	645	649	5,925,000	2,163.33
1988-05-10	655	670	651	657	4,726,000	2,190
1988-05-09	675	679	655	656	3,281,000	2,186.67
1988-05-07	676	680	671	675	4,570,000	2,250
1988-05-06	686	687	672	684	25,264,000	2,280
1988-05-02	676	686	672	686	53,045,000	2,286.67
1988-04-30	650	666	646	666	28,802,000	2,220
1988-04-28	635	650	634	646	17,519,000	2,153.33
1988-04-27	650	652	632	635	15,988,000	2,116.67
1988-04-26	640	648	637	647	25,746,000	2,156.67
1988-04-25	624	635	624	630	6,609,000	2,100
1988-04-23	618	624	616	624	3,939,000	2,080
1988-04-22	621	621	611	613	5,688,000	2,043.33
1988-04-21	620	626	618	621	5,516,000	2,070
1988-04-20	627	633	622	624	3,689,000	2,080
1988-04-19	634	637	623	623	5,725,000	2,076.67
1988-04-18	642	647	626	626	4,686,000	2,086.67
1988-04-15	628	651	626	638	15,607,000	2,126.67
1988-04-14	628	646	622	638	14,867,000	2,126.67
1988-04-13	621	626	606	618	2,479,000	2,060
1988-04-12	637	637	620	620	1,962,000	2,066.67
1988-04-11	631	642	630	634	3,590,000	2,113.33
1988-04-08	640	647	627	628	13,895,000	2,093.33
1988-04-07	637	639	630	639	8,711,000	2,130
1988-04-06	618	632	618	625	3,774,000	2,083.33
1988-04-05	623	629	617	617	3,383,000	2,056.67
1988-04-04	633	638	621	621	4,931,000	2,070
1988-04-02	627	632	627	628	2,550,000	2,093.33
1988-04-01	645	648	623	625	13,579,000	2,083.33
1988-03-31	626	642	623	635	19,789,000	2,116.67
1988-03-30	604	625	600	625	18,766,000	2,083.33
1988-03-29	599	603	570	580	2,730,000	1,933.33
1988-03-28	581	605	581	590	1,691,000	1,966.67
1988-03-26	579	583	577	580	1,627,000	1,933.33
1988-03-25	583	593	583	588	2,671,000	1,960
1988-03-24	616	617	598	599	2,685,000	1,996.67
1988-03-23	616	621	613	615	9,073,000	2,050
1988-03-22	595	598	592	596	2,084,000	1,986.67
1988-03-18	588	598	588	595	2,483,000	1,983.33
1988-03-17	594	600	588	595	2,474,000	1,983.33
1988-03-16	595	603	590	594	3,968,000	1,980
1988-03-15	582	589	579	585	2,399,000	1,950
1988-03-14	588	593	577	577	1,379,000	1,923.33
1988-03-11	601	612	592	595	9,125,000	1,983.33
1988-03-10	597	613	591	608	10,350,000	2,026.67
1988-03-09	585	600	580	596	5,198,000	1,986.67
1988-03-08	590	590	578	578	482,000	1,926.67
1988-03-07	593	596	587	587	952,000	1,956.67
1988-03-05	595	598	592	593	2,160,000	1,976.67
1988-03-04	599	602	591	591	6,232,000	1,970
1988-03-03	592	601	590	600	5,625,000	2,000
1988-03-02	597	602	590	602	10,260,000	2,006.67
1988-03-01	587	597	582	587	9,211,000	1,956.67
1988-02-29	580	584	575	584	2,451,000	1,946.67
1988-02-27	579	588	574	581	3,579,000	1,936.67
1988-02-26	551	574	551	569	4,707,000	1,896.67
1988-02-25	564	565	559	559	1,142,000	1,863.33
1988-02-24	568	568	559	564	1,446,000	1,880
1988-02-23	569	569	559	566	2,373,000	1,886.67
1988-02-22	564	568	559	559	1,806,000	1,863.33
1988-02-19	559	563	558	560	2,793,000	1,866.67
1988-02-18	550	562	549	560	3,371,000	1,866.67
1988-02-17	542	546	537	546	1,908,000	1,820
1988-02-16	536	542	532	542	2,739,000	1,806.67
1988-02-15	537	538	530	535	884,000	1,783.33
1988-02-12	534	534	526	528	1,095,000	1,760
1988-02-10	525	534	524	525	854,000	1,750
1988-02-09	523	538	523	524	1,116,000	1,746.67
1988-02-08	521	528	521	528	771,000	1,760
1988-02-06	522	525	519	524	667,000	1,746.67
1988-02-05	528	528	522	522	587,000	1,740
1988-02-04	522	530	522	528	627,000	1,760
1988-02-03	521	531	520	528	1,148,000	1,760
1988-02-02	527	530	522	528	887,000	1,760
1988-02-01	540	542	525	525	1,020,000	1,750
1988-01-30	534	540	534	539	1,393,000	1,796.67
1988-01-29	534	534	525	534	2,307,000	1,780
1988-01-28	524	532	522	532	1,792,000	1,773.33
1988-01-27	516	528	515	524	1,693,000	1,746.67
1988-01-26	537	537	518	522	1,500,000	1,740
1988-01-25	530	535	523	530	4,250,000	1,766.67
1988-01-23	503	515	503	509	2,028,000	1,696.67
1988-01-22	501	509	501	501	1,003,000	1,670
1988-01-21	501	518	499	500	1,815,000	1,666.67
1988-01-20	525	530	507	507	2,187,000	1,690
1988-01-19	509	529	506	528	1,884,000	1,760
1988-01-18	505	514	501	503	1,627,000	1,676.67
1988-01-14	499	506	496	496	1,038,000	1,653.33
1988-01-13	498	499	493	495	634,000	1,650
1988-01-12	500	509	498	499	839,000	1,663.33
1988-01-11	499	499	495	497	895,000	1,656.67
1988-01-08	490	500	487	499	1,972,000	1,663.33
1988-01-07	495	500	485	485	2,516,000	1,616.67
1988-01-06	481	498	481	495	4,003,000	1,650
1988-01-05	475	484	471	471	1,073,000	1,570
1988-01-04	475	482	470	470	978,000	1,566.67

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