9101 日本郵船(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	565	565	555	555	544,000	1,850
1990-12-27	561	580	555	565	1,164,000	1,883.33
1990-12-26	570	580	560	569	618,000	1,896.67
1990-12-25	562	570	559	560	751,000	1,866.67
1990-12-21	573	590	565	572	1,203,000	1,906.67
1990-12-20	585	604	580	603	1,773,000	2,010
1990-12-19	609	610	595	595	2,631,000	1,983.33
1990-12-18	588	600	588	589	1,558,000	1,963.33
1990-12-17	600	605	590	590	1,796,000	1,966.67
1990-12-14	605	619	605	612	3,944,000	2,040
1990-12-13	605	621	603	615	3,038,000	2,050
1990-12-12	576	617	576	601	5,222,000	2,003.33
1990-12-11	560	589	540	584	2,672,000	1,946.67
1990-12-10	560	575	540	560	2,559,000	1,866.67
1990-12-07	554	563	538	562	2,382,000	1,873.33
1990-12-06	495	504	491	504	981,000	1,680
1990-12-05	493	493	475	480	508,000	1,600
1990-12-04	485	495	475	483	935,000	1,610
1990-12-03	510	510	495	500	1,012,000	1,666.67
1990-11-30	480	500	477	480	1,597,000	1,600
1990-11-29	500	505	490	491	1,215,000	1,636.67
1990-11-28	525	525	505	510	3,240,000	1,700
1990-11-27	520	535	518	527	989,000	1,756.67
1990-11-26	540	540	520	530	456,000	1,766.67
1990-11-22	510	532	510	530	1,021,000	1,766.67
1990-11-21	516	516	505	507	586,000	1,690
1990-11-20	539	539	520	521	551,000	1,736.67
1990-11-19	545	548	532	540	557,000	1,800
1990-11-16	541	551	535	540	531,000	1,800
1990-11-15	565	565	546	556	430,000	1,853.33
1990-11-14	546	565	545	565	492,000	1,883.33
1990-11-13	560	565	545	556	1,754,000	1,853.33
1990-11-09	532	540	525	530	1,249,000	1,766.67
1990-11-08	540	550	540	542	1,136,000	1,806.67
1990-11-07	555	565	552	560	763,000	1,866.67
1990-11-06	580	585	570	575	659,000	1,916.67
1990-11-05	586	586	578	583	664,000	1,943.33
1990-11-02	577	590	561	566	979,000	1,886.67
1990-11-01	574	584	574	575	1,001,000	1,916.67
1990-10-31	602	608	595	597	762,000	1,990
1990-10-30	616	616	598	601	714,000	2,003.33
1990-10-29	614	625	614	616	752,000	2,053.33
1990-10-26	613	629	611	614	1,627,000	2,046.67
1990-10-25	620	639	618	633	3,224,000	2,110
1990-10-24	620	621	607	615	1,409,000	2,050
1990-10-23	640	643	622	627	2,430,000	2,090
1990-10-22	619	632	615	620	2,674,000	2,066.67
1990-10-19	610	637	606	609	9,046,000	2,030
1990-10-18	580	615	575	600	8,758,000	2,000
1990-10-17	560	584	560	574	3,634,000	1,913.33
1990-10-16	560	570	546	560	1,070,000	1,866.67
1990-10-15	555	559	545	546	366,000	1,820
1990-10-12	530	540	527	538	657,000	1,793.33
1990-10-11	549	549	525	540	847,000	1,800
1990-10-09	580	590	555	555	1,871,000	1,850
1990-10-08	524	565	523	560	1,776,000	1,866.67
1990-10-05	525	544	520	520	1,271,000	1,733.33
1990-10-04	530	532	520	525	1,118,000	1,750
1990-10-03	555	570	538	540	2,062,000	1,800
1990-10-02	545	575	530	575	3,042,000	1,916.67
1990-10-01	505	520	454	505	1,784,000	1,683.33
1990-09-28	520	530	495	500	1,838,000	1,666.67
1990-09-27	534	550	525	530	1,543,000	1,766.67
1990-09-26	570	575	531	533	1,285,000	1,776.67
1990-09-25	570	580	561	564	593,000	1,880
1990-09-21	554	610	550	600	2,478,000	2,000
1990-09-20	555	561	550	554	1,007,000	1,846.67
1990-09-19	560	569	551	551	1,006,000	1,836.67
1990-09-18	571	574	561	569	1,240,000	1,896.67
1990-09-17	575	583	571	575	674,000	1,916.67
1990-09-14	581	590	580	580	2,079,000	1,933.33
1990-09-13	607	608	590	591	1,226,000	1,970
1990-09-12	577	610	575	597	2,316,000	1,990
1990-09-11	590	594	575	578	1,138,000	1,926.67
1990-09-10	570	590	563	588	1,823,000	1,960
1990-09-07	560	575	555	562	3,021,000	1,873.33
1990-09-06	565	572	557	560	2,850,000	1,866.67
1990-09-05	595	600	565	575	1,275,000	1,916.67
1990-09-04	615	615	586	599	871,000	1,996.67
1990-09-03	630	638	610	615	803,000	2,050
1990-08-31	615	635	615	629	1,117,000	2,096.67
1990-08-30	610	634	600	625	2,100,000	2,083.33
1990-08-29	633	634	610	620	1,107,000	2,066.67
1990-08-28	669	670	631	633	1,789,000	2,110
1990-08-27	627	640	620	640	1,166,000	2,133.33
1990-08-24	600	617	580	617	2,924,000	2,056.67
1990-08-23	642	646	560	560	2,058,000	1,866.67
1990-08-22	685	685	642	650	1,605,000	2,166.67
1990-08-21	711	713	690	690	937,000	2,300
1990-08-20	703	713	700	701	733,000	2,336.67
1990-08-17	700	713	692	713	977,000	2,376.67
1990-08-16	729	731	713	713	823,000	2,376.67
1990-08-15	717	749	715	749	1,464,000	2,496.67
1990-08-14	707	717	691	710	1,310,000	2,366.67
1990-08-13	714	719	690	705	1,381,000	2,350
1990-08-10	739	740	720	722	900,000	2,406.67
1990-08-09	755	760	721	731	1,083,000	2,436.67
1990-08-08	727	753	720	745	2,851,000	2,483.33
1990-08-07	713	739	713	720	2,012,000	2,400
1990-08-06	751	759	747	753	885,000	2,510
1990-08-03	770	784	765	766	921,000	2,553.33
1990-08-02	791	795	776	786	1,394,000	2,620
1990-08-01	822	822	795	800	1,185,000	2,666.67
1990-07-31	810	828	802	802	1,088,000	2,673.33
1990-07-30	819	819	795	800	765,000	2,666.67
1990-07-27	838	838	802	819	1,426,000	2,730
1990-07-26	850	855	826	848	1,753,000	2,826.67
1990-07-25	848	855	833	849	1,511,000	2,830
1990-07-24	840	855	832	840	1,246,000	2,800
1990-07-23	860	860	836	840	905,000	2,800
1990-07-20	865	870	855	855	664,000	2,850
1990-07-19	880	885	865	870	862,000	2,900
1990-07-18	880	885	865	880	675,000	2,933.33
1990-07-17	885	885	870	882	954,000	2,940
1990-07-16	856	888	855	885	1,267,000	2,950
1990-07-13	856	865	855	860	541,000	2,866.67
1990-07-12	865	865	850	855	583,000	2,850
1990-07-11	844	860	841	855	1,137,000	2,850
1990-07-10	859	860	846	846	782,000	2,820
1990-07-09	875	875	852	855	1,006,000	2,850
1990-07-06	885	895	874	875	1,722,000	2,916.67
1990-07-05	896	896	877	895	1,287,000	2,983.33
1990-07-04	880	899	876	876	1,637,000	2,920
1990-07-03	878	880	861	880	916,000	2,933.33
1990-07-02	862	869	853	868	696,000	2,893.33
1990-06-29	885	885	860	860	1,443,000	2,866.67
1990-06-28	855	870	851	860	2,569,000	2,866.67
1990-06-27	866	868	851	865	1,858,000	2,883.33
1990-06-26	855	865	853	856	1,113,000	2,853.33
1990-06-25	853	859	853	857	1,054,000	2,856.67
1990-06-22	876	881	856	868	1,316,000	2,893.33
1990-06-21	882	890	878	882	1,516,000	2,940
1990-06-20	878	890	878	882	1,771,000	2,940
1990-06-19	890	890	885	888	1,336,000	2,960
1990-06-18	901	907	896	900	586,000	3,000
1990-06-15	908	914	900	900	1,054,000	3,000
1990-06-14	903	918	899	917	3,081,000	3,056.67
1990-06-13	912	916	892	901	1,916,000	3,003.33
1990-06-12	920	931	911	912	1,508,000	3,040
1990-06-11	922	930	920	920	1,168,000	3,066.67
1990-06-08	930	935	925	930	1,967,000	3,100
1990-06-07	942	950	935	940	1,027,000	3,133.33
1990-06-06	945	950	936	942	1,110,000	3,140
1990-06-05	953	959	935	939	1,398,000	3,130
1990-06-04	950	965	950	960	1,063,000	3,200
1990-06-01	965	970	950	953	3,067,000	3,176.67
1990-05-31	937	975	930	975	6,831,000	3,250
1990-05-30	930	940	924	938	2,248,000	3,126.67
1990-05-29	948	955	930	930	2,494,000	3,100
1990-05-28	975	975	946	955	7,153,000	3,183.33
1990-05-25	930	969	930	965	10,947,000	3,216.67
1990-05-24	903	930	899	930	1,930,000	3,100
1990-05-23	918	920	902	903	977,000	3,010
1990-05-22	892	909	892	908	1,458,000	3,026.67
1990-05-21	908	908	900	902	1,175,000	3,006.67
1990-05-18	910	911	900	908	1,493,000	3,026.67
1990-05-17	920	922	910	911	2,051,000	3,036.67
1990-05-16	920	929	920	920	1,523,000	3,066.67
1990-05-15	924	940	916	930	5,964,000	3,100
1990-05-14	918	922	910	920	4,138,000	3,066.67
1990-05-11	906	910	900	908	1,635,000	3,026.67
1990-05-10	915	915	896	896	2,330,000	2,986.67
1990-05-09	908	919	900	905	2,621,000	3,016.67
1990-05-08	906	910	900	905	1,874,000	3,016.67
1990-05-07	910	919	905	908	3,122,000	3,026.67
1990-05-02	881	915	881	900	967,000	3,000
1990-05-01	874	884	874	881	688,000	2,936.67
1990-04-27	900	904	880	881	1,090,000	2,936.67
1990-04-26	901	908	891	900	2,001,000	3,000
1990-04-25	918	918	890	905	2,592,000	3,016.67
1990-04-24	890	915	882	915	2,986,000	3,050
1990-04-23	888	899	873	890	1,698,000	2,966.67
1990-04-20	916	918	880	888	5,608,000	2,960
1990-04-19	881	914	880	906	7,618,000	3,020
1990-04-18	835	870	835	855	2,182,000	2,850
1990-04-17	836	856	830	845	3,194,000	2,816.67
1990-04-16	845	845	836	841	619,000	2,803.33
1990-04-13	860	866	851	852	648,000	2,840
1990-04-12	851	870	850	870	1,132,000	2,900
1990-04-11	860	870	850	855	1,385,000	2,850
1990-04-10	875	880	850	850	2,018,000	2,833.33
1990-04-09	900	905	890	895	3,595,000	2,983.33
1990-04-06	830	880	820	880	3,734,000	2,933.33
1990-04-05	749	780	749	780	2,375,000	2,600
1990-04-04	795	800	750	759	2,171,000	2,530
1990-04-03	790	800	765	794	2,242,000	2,646.67
1990-04-02	760	785	760	765	2,547,000	2,550
1990-03-30	865	865	820	820	1,734,000	2,733.33
1990-03-29	880	889	865	866	1,497,000	2,886.67
1990-03-28	915	920	865	865	2,357,000	2,883.33
1990-03-27	925	939	905	925	2,737,000	3,083.33
1990-03-26	889	930	889	905	2,497,000	3,016.67
1990-03-23	868	880	841	880	3,984,000	2,933.33
1990-03-22	829	850	825	838	3,156,000	2,793.33
1990-03-20	921	935	890	899	2,511,000	2,996.67
1990-03-19	965	965	920	921	1,494,000	3,070
1990-03-16	974	978	960	965	1,608,000	3,216.67
1990-03-15	972	979	966	969	1,369,000	3,230
1990-03-14	980	995	965	974	1,374,000	3,246.67
1990-03-13	990	990	982	985	1,185,000	3,283.33
1990-03-12	1,000	1,020	999	1,000	1,396,000	3,333.33
1990-03-09	1,010	1,010	1,000	1,010	2,186,000	3,366.67
1990-03-08	990	1,010	990	1,000	2,008,000	3,333.33
1990-03-07	991	1,010	990	999	1,250,000	3,330
1990-03-06	986	1,010	986	1,010	1,903,000	3,366.67
1990-03-05	986	987	978	986	1,563,000	3,286.67
1990-03-02	990	995	980	987	1,919,000	3,290
1990-03-01	1,000	1,010	990	990	2,244,000	3,300
1990-02-28	986	1,020	986	1,020	4,487,000	3,400
1990-02-27	989	990	972	980	1,791,000	3,266.67
1990-02-26	980	980	956	972	2,276,000	3,240
1990-02-23	1,000	1,020	1,000	1,000	3,172,000	3,333.33
1990-02-22	1,030	1,040	1,000	1,000	4,162,000	3,333.33
1990-02-21	1,050	1,070	1,030	1,030	2,919,000	3,433.33
1990-02-20	1,060	1,080	1,050	1,070	947,000	3,566.67
1990-02-19	1,100	1,100	1,060	1,080	1,670,000	3,600
1990-02-16	1,110	1,110	1,070	1,090	3,734,000	3,633.33
1990-02-15	1,060	1,110	1,060	1,110	1,717,000	3,700
1990-02-14	1,060	1,060	1,050	1,060	1,470,000	3,533.33
1990-02-13	1,060	1,070	1,050	1,050	1,454,000	3,500
1990-02-09	1,070	1,070	1,050	1,060	1,025,000	3,533.33
1990-02-08	1,090	1,090	1,050	1,050	1,701,000	3,500
1990-02-07	1,110	1,110	1,060	1,070	1,391,000	3,566.67
1990-02-06	1,110	1,120	1,100	1,110	1,500,000	3,700
1990-02-05	1,100	1,100	1,080	1,100	545,000	3,666.67
1990-02-02	1,070	1,090	1,060	1,090	1,717,000	3,633.33
1990-02-01	1,070	1,080	1,050	1,050	1,043,000	3,500
1990-01-31	1,060	1,070	1,050	1,060	756,000	3,533.33
1990-01-30	1,070	1,080	1,050	1,070	928,000	3,566.67
1990-01-29	1,050	1,060	1,040	1,050	886,000	3,500
1990-01-26	1,060	1,060	1,040	1,040	2,526,000	3,466.67
1990-01-25	1,060	1,070	1,050	1,050	2,926,000	3,500
1990-01-24	1,090	1,090	1,060	1,060	1,267,000	3,533.33
1990-01-23	1,080	1,100	1,070	1,090	1,571,000	3,633.33
1990-01-22	1,090	1,120	1,080	1,100	1,095,000	3,666.67
1990-01-19	1,050	1,100	1,040	1,100	3,269,000	3,666.67
1990-01-18	1,070	1,090	1,050	1,050	1,557,000	3,500
1990-01-17	1,100	1,130	1,070	1,070	2,559,000	3,566.67
1990-01-16	1,080	1,090	1,060	1,080	2,407,000	3,600
1990-01-12	1,140	1,150	1,120	1,120	2,482,000	3,733.33
1990-01-11	1,140	1,150	1,120	1,150	2,592,000	3,833.33
1990-01-10	1,170	1,170	1,130	1,130	1,893,000	3,766.67
1990-01-09	1,170	1,190	1,150	1,170	1,313,000	3,900
1990-01-08	1,200	1,210	1,170	1,170	1,435,000	3,900
1990-01-05	1,220	1,240	1,170	1,200	7,111,000	4,000
1990-01-04	1,190	1,200	1,170	1,200	1,572,000	4,000

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