9101 日本郵船(株) の時系列データ [1991年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1991-12-30 | 576 | 588 | 575 | 577 | 371,000 | 1,923.33 |
1991-12-27 | 584 | 585 | 573 | 584 | 780,000 | 1,946.67 |
1991-12-26 | 570 | 578 | 565 | 576 | 551,000 | 1,920 |
1991-12-25 | 569 | 574 | 563 | 570 | 637,000 | 1,900 |
1991-12-24 | 580 | 581 | 560 | 574 | 492,000 | 1,913.33 |
1991-12-20 | 565 | 570 | 562 | 562 | 289,000 | 1,873.33 |
1991-12-19 | 565 | 570 | 565 | 566 | 407,000 | 1,886.67 |
1991-12-18 | 566 | 588 | 564 | 588 | 518,000 | 1,960 |
1991-12-17 | 584 | 592 | 575 | 575 | 440,000 | 1,916.67 |
1991-12-16 | 594 | 594 | 580 | 594 | 271,000 | 1,980 |
1991-12-13 | 585 | 585 | 560 | 585 | 2,170,000 | 1,950 |
1991-12-12 | 556 | 570 | 555 | 555 | 430,000 | 1,850 |
1991-12-11 | 566 | 566 | 550 | 550 | 1,162,000 | 1,833.33 |
1991-12-10 | 571 | 571 | 561 | 566 | 509,000 | 1,886.67 |
1991-12-09 | 581 | 581 | 570 | 575 | 201,000 | 1,916.67 |
1991-12-06 | 583 | 583 | 565 | 566 | 536,000 | 1,886.67 |
1991-12-05 | 585 | 588 | 572 | 583 | 955,000 | 1,943.33 |
1991-12-04 | 589 | 593 | 582 | 591 | 727,000 | 1,970 |
1991-12-03 | 595 | 599 | 579 | 595 | 473,000 | 1,983.33 |
1991-12-02 | 581 | 590 | 578 | 578 | 365,000 | 1,926.67 |
1991-11-29 | 587 | 591 | 583 | 589 | 438,000 | 1,963.33 |
1991-11-28 | 593 | 594 | 587 | 590 | 499,000 | 1,966.67 |
1991-11-27 | 604 | 604 | 596 | 596 | 487,000 | 1,986.67 |
1991-11-26 | 598 | 600 | 596 | 596 | 529,000 | 1,986.67 |
1991-11-25 | 592 | 600 | 590 | 598 | 547,000 | 1,993.33 |
1991-11-22 | 601 | 602 | 598 | 598 | 627,000 | 1,993.33 |
1991-11-21 | 619 | 619 | 600 | 602 | 1,007,000 | 2,006.67 |
1991-11-20 | 602 | 608 | 600 | 601 | 832,000 | 2,003.33 |
1991-11-19 | 630 | 630 | 611 | 612 | 500,000 | 2,040 |
1991-11-18 | 600 | 615 | 600 | 614 | 902,000 | 2,046.67 |
1991-11-15 | 617 | 630 | 614 | 630 | 569,000 | 2,100 |
1991-11-14 | 618 | 624 | 614 | 615 | 610,000 | 2,050 |
1991-11-13 | 631 | 635 | 616 | 616 | 360,000 | 2,053.33 |
1991-11-12 | 615 | 639 | 614 | 639 | 919,000 | 2,130 |
1991-11-11 | 620 | 621 | 617 | 617 | 403,000 | 2,056.67 |
1991-11-08 | 645 | 649 | 622 | 635 | 764,000 | 2,116.67 |
1991-11-07 | 640 | 650 | 639 | 645 | 1,018,000 | 2,150 |
1991-11-06 | 643 | 648 | 640 | 641 | 280,000 | 2,136.67 |
1991-11-05 | 655 | 655 | 650 | 655 | 1,058,000 | 2,183.33 |
1991-11-01 | 640 | 655 | 640 | 654 | 719,000 | 2,180 |
1991-10-31 | 643 | 650 | 637 | 650 | 1,142,000 | 2,166.67 |
1991-10-30 | 650 | 653 | 631 | 633 | 1,042,000 | 2,110 |
1991-10-29 | 650 | 658 | 648 | 648 | 2,761,000 | 2,160 |
1991-10-28 | 647 | 647 | 632 | 647 | 649,000 | 2,156.67 |
1991-10-25 | 650 | 652 | 640 | 641 | 1,031,000 | 2,136.67 |
1991-10-24 | 643 | 645 | 638 | 638 | 1,068,000 | 2,126.67 |
1991-10-23 | 635 | 645 | 631 | 635 | 843,000 | 2,116.67 |
1991-10-22 | 633 | 650 | 633 | 635 | 475,000 | 2,116.67 |
1991-10-21 | 659 | 659 | 651 | 652 | 1,109,000 | 2,173.33 |
1991-10-18 | 635 | 654 | 632 | 654 | 1,485,000 | 2,180 |
1991-10-17 | 640 | 640 | 630 | 636 | 681,000 | 2,120 |
1991-10-16 | 630 | 632 | 625 | 630 | 1,013,000 | 2,100 |
1991-10-15 | 623 | 630 | 620 | 630 | 903,000 | 2,100 |
1991-10-14 | 631 | 637 | 620 | 620 | 453,000 | 2,066.67 |
1991-10-11 | 640 | 643 | 631 | 631 | 719,000 | 2,103.33 |
1991-10-09 | 640 | 645 | 636 | 645 | 1,092,000 | 2,150 |
1991-10-08 | 640 | 645 | 640 | 640 | 670,000 | 2,133.33 |
1991-10-07 | 645 | 645 | 640 | 640 | 284,000 | 2,133.33 |
1991-10-04 | 650 | 650 | 640 | 645 | 1,867,000 | 2,150 |
1991-10-03 | 639 | 648 | 637 | 645 | 1,695,000 | 2,150 |
1991-10-02 | 652 | 658 | 641 | 641 | 3,215,000 | 2,136.67 |
1991-10-01 | 640 | 659 | 635 | 649 | 2,361,000 | 2,163.33 |
1991-09-30 | 641 | 646 | 639 | 640 | 749,000 | 2,133.33 |
1991-09-27 | 660 | 660 | 645 | 645 | 1,214,000 | 2,150 |
1991-09-26 | 647 | 664 | 637 | 660 | 1,717,000 | 2,200 |
1991-09-25 | 659 | 663 | 649 | 650 | 1,262,000 | 2,166.67 |
1991-09-24 | 645 | 658 | 645 | 655 | 1,850,000 | 2,183.33 |
1991-09-20 | 655 | 658 | 636 | 650 | 1,270,000 | 2,166.67 |
1991-09-19 | 665 | 672 | 651 | 658 | 4,036,000 | 2,193.33 |
1991-09-18 | 649 | 665 | 645 | 658 | 6,490,000 | 2,193.33 |
1991-09-17 | 650 | 654 | 641 | 649 | 5,350,000 | 2,163.33 |
1991-09-13 | 612 | 634 | 609 | 634 | 6,388,000 | 2,113.33 |
1991-09-12 | 602 | 610 | 595 | 600 | 1,378,000 | 2,000 |
1991-09-11 | 590 | 607 | 589 | 607 | 1,003,000 | 2,023.33 |
1991-09-10 | 600 | 602 | 592 | 600 | 371,000 | 2,000 |
1991-09-09 | 609 | 615 | 605 | 605 | 774,000 | 2,016.67 |
1991-09-06 | 615 | 624 | 611 | 615 | 3,315,000 | 2,050 |
1991-09-05 | 596 | 621 | 596 | 614 | 3,126,000 | 2,046.67 |
1991-09-04 | 595 | 603 | 591 | 596 | 573,000 | 1,986.67 |
1991-09-03 | 606 | 608 | 592 | 605 | 1,691,000 | 2,016.67 |
1991-09-02 | 579 | 604 | 575 | 601 | 2,902,000 | 2,003.33 |
1991-08-30 | 546 | 590 | 546 | 589 | 4,729,000 | 1,963.33 |
1991-08-29 | 520 | 537 | 520 | 536 | 465,000 | 1,786.67 |
1991-08-28 | 520 | 527 | 513 | 513 | 1,035,000 | 1,710 |
1991-08-27 | 520 | 526 | 512 | 520 | 962,000 | 1,733.33 |
1991-08-26 | 531 | 531 | 519 | 519 | 1,150,000 | 1,730 |
1991-08-23 | 555 | 555 | 535 | 537 | 987,000 | 1,790 |
1991-08-22 | 568 | 570 | 555 | 555 | 1,628,000 | 1,850 |
1991-08-21 | 528 | 541 | 525 | 536 | 1,647,000 | 1,786.67 |
1991-08-20 | 520 | 534 | 512 | 519 | 1,943,000 | 1,730 |
1991-08-19 | 561 | 562 | 515 | 515 | 1,811,000 | 1,716.67 |
1991-08-16 | 585 | 585 | 571 | 571 | 760,000 | 1,903.33 |
1991-08-15 | 578 | 587 | 574 | 575 | 926,000 | 1,916.67 |
1991-08-14 | 575 | 588 | 573 | 588 | 809,000 | 1,960 |
1991-08-13 | 571 | 590 | 569 | 575 | 669,000 | 1,916.67 |
1991-08-12 | 592 | 595 | 580 | 580 | 450,000 | 1,933.33 |
1991-08-09 | 598 | 600 | 594 | 597 | 790,000 | 1,990 |
1991-08-08 | 600 | 604 | 598 | 600 | 522,000 | 2,000 |
1991-08-07 | 605 | 606 | 598 | 604 | 542,000 | 2,013.33 |
1991-08-06 | 600 | 604 | 595 | 595 | 499,000 | 1,983.33 |
1991-08-05 | 614 | 619 | 610 | 610 | 312,000 | 2,033.33 |
1991-08-02 | 612 | 618 | 610 | 618 | 203,000 | 2,060 |
1991-08-01 | 623 | 629 | 618 | 620 | 572,000 | 2,066.67 |
1991-07-31 | 631 | 633 | 626 | 626 | 710,000 | 2,086.67 |
1991-07-30 | 620 | 635 | 618 | 632 | 2,057,000 | 2,106.67 |
1991-07-29 | 621 | 632 | 621 | 623 | 1,507,000 | 2,076.67 |
1991-07-26 | 613 | 630 | 613 | 627 | 1,982,000 | 2,090 |
1991-07-25 | 615 | 621 | 608 | 621 | 1,196,000 | 2,070 |
1991-07-24 | 595 | 610 | 595 | 608 | 963,000 | 2,026.67 |
1991-07-23 | 595 | 600 | 595 | 595 | 466,000 | 1,983.33 |
1991-07-22 | 600 | 605 | 595 | 604 | 446,000 | 2,013.33 |
1991-07-19 | 600 | 609 | 595 | 599 | 332,000 | 1,996.67 |
1991-07-18 | 595 | 600 | 591 | 600 | 627,000 | 2,000 |
1991-07-17 | 596 | 604 | 596 | 598 | 416,000 | 1,993.33 |
1991-07-16 | 602 | 610 | 596 | 605 | 820,000 | 2,016.67 |
1991-07-15 | 613 | 615 | 610 | 610 | 461,000 | 2,033.33 |
1991-07-12 | 606 | 610 | 605 | 610 | 367,000 | 2,033.33 |
1991-07-11 | 606 | 610 | 600 | 601 | 543,000 | 2,003.33 |
1991-07-10 | 599 | 615 | 595 | 615 | 638,000 | 2,050 |
1991-07-09 | 587 | 609 | 575 | 608 | 1,495,000 | 2,026.67 |
1991-07-08 | 599 | 605 | 581 | 584 | 970,000 | 1,946.67 |
1991-07-05 | 605 | 607 | 598 | 598 | 409,000 | 1,993.33 |
1991-07-04 | 600 | 607 | 595 | 607 | 843,000 | 2,023.33 |
1991-07-03 | 610 | 616 | 604 | 607 | 908,000 | 2,023.33 |
1991-07-02 | 623 | 629 | 608 | 613 | 1,156,000 | 2,043.33 |
1991-07-01 | 629 | 629 | 611 | 618 | 652,000 | 2,060 |
1991-06-28 | 609 | 615 | 603 | 605 | 1,119,000 | 2,016.67 |
1991-06-27 | 606 | 613 | 605 | 608 | 641,000 | 2,026.67 |
1991-06-26 | 614 | 620 | 610 | 616 | 752,000 | 2,053.33 |
1991-06-25 | 601 | 613 | 601 | 613 | 1,229,000 | 2,043.33 |
1991-06-24 | 625 | 625 | 613 | 613 | 550,000 | 2,043.33 |
1991-06-21 | 616 | 625 | 616 | 625 | 1,463,000 | 2,083.33 |
1991-06-20 | 606 | 616 | 605 | 613 | 1,310,000 | 2,043.33 |
1991-06-19 | 625 | 625 | 604 | 604 | 1,244,000 | 2,013.33 |
1991-06-18 | 625 | 629 | 625 | 625 | 1,299,000 | 2,083.33 |
1991-06-17 | 639 | 639 | 626 | 626 | 420,000 | 2,086.67 |
1991-06-14 | 620 | 636 | 610 | 635 | 4,138,000 | 2,116.67 |
1991-06-13 | 607 | 610 | 606 | 610 | 946,000 | 2,033.33 |
1991-06-12 | 613 | 613 | 609 | 610 | 557,000 | 2,033.33 |
1991-06-11 | 612 | 614 | 609 | 614 | 693,000 | 2,046.67 |
1991-06-10 | 615 | 615 | 610 | 615 | 541,000 | 2,050 |
1991-06-07 | 618 | 620 | 612 | 616 | 492,000 | 2,053.33 |
1991-06-06 | 617 | 619 | 610 | 612 | 621,000 | 2,040 |
1991-06-05 | 623 | 623 | 615 | 615 | 402,000 | 2,050 |
1991-06-04 | 625 | 629 | 621 | 623 | 371,000 | 2,076.67 |
1991-06-03 | 638 | 638 | 625 | 635 | 429,000 | 2,116.67 |
1991-05-31 | 624 | 630 | 622 | 629 | 1,289,000 | 2,096.67 |
1991-05-30 | 620 | 624 | 616 | 617 | 793,000 | 2,056.67 |
1991-05-29 | 636 | 640 | 615 | 620 | 1,098,000 | 2,066.67 |
1991-05-28 | 620 | 630 | 611 | 626 | 1,264,000 | 2,086.67 |
1991-05-27 | 625 | 625 | 615 | 620 | 539,000 | 2,066.67 |
1991-05-24 | 624 | 625 | 617 | 625 | 653,000 | 2,083.33 |
1991-05-23 | 616 | 625 | 611 | 625 | 959,000 | 2,083.33 |
1991-05-22 | 615 | 622 | 606 | 606 | 883,000 | 2,020 |
1991-05-21 | 600 | 620 | 600 | 605 | 665,000 | 2,016.67 |
1991-05-20 | 607 | 609 | 600 | 603 | 974,000 | 2,010 |
1991-05-17 | 614 | 614 | 602 | 605 | 1,440,000 | 2,016.67 |
1991-05-16 | 619 | 620 | 607 | 613 | 549,000 | 2,043.33 |
1991-05-15 | 610 | 620 | 606 | 620 | 1,126,000 | 2,066.67 |
1991-05-14 | 610 | 613 | 605 | 613 | 559,000 | 2,043.33 |
1991-05-13 | 607 | 618 | 607 | 610 | 443,000 | 2,033.33 |
1991-05-10 | 609 | 612 | 605 | 612 | 944,000 | 2,040 |
1991-05-09 | 605 | 613 | 604 | 605 | 1,160,000 | 2,016.67 |
1991-05-08 | 605 | 610 | 602 | 605 | 697,000 | 2,016.67 |
1991-05-07 | 618 | 618 | 600 | 608 | 1,152,000 | 2,026.67 |
1991-05-02 | 619 | 623 | 614 | 618 | 1,250,000 | 2,060 |
1991-05-01 | 615 | 620 | 602 | 616 | 1,364,000 | 2,053.33 |
1991-04-30 | 609 | 610 | 595 | 595 | 1,121,000 | 1,983.33 |
1991-04-26 | 617 | 617 | 606 | 609 | 1,032,000 | 2,030 |
1991-04-25 | 627 | 627 | 601 | 601 | 918,000 | 2,003.33 |
1991-04-24 | 625 | 630 | 616 | 617 | 896,000 | 2,056.67 |
1991-04-23 | 621 | 630 | 620 | 630 | 1,420,000 | 2,100 |
1991-04-22 | 631 | 634 | 623 | 624 | 747,000 | 2,080 |
1991-04-19 | 637 | 640 | 633 | 636 | 727,000 | 2,120 |
1991-04-18 | 639 | 649 | 638 | 647 | 596,000 | 2,156.67 |
1991-04-17 | 653 | 655 | 645 | 646 | 671,000 | 2,153.33 |
1991-04-16 | 651 | 659 | 645 | 650 | 631,000 | 2,166.67 |
1991-04-15 | 655 | 660 | 650 | 650 | 576,000 | 2,166.67 |
1991-04-12 | 654 | 654 | 638 | 650 | 751,000 | 2,166.67 |
1991-04-11 | 640 | 649 | 636 | 649 | 815,000 | 2,163.33 |
1991-04-10 | 640 | 647 | 639 | 639 | 503,000 | 2,130 |
1991-04-09 | 657 | 661 | 650 | 650 | 863,000 | 2,166.67 |
1991-04-08 | 659 | 660 | 655 | 657 | 761,000 | 2,190 |
1991-04-05 | 660 | 666 | 654 | 659 | 913,000 | 2,196.67 |
1991-04-04 | 654 | 669 | 654 | 666 | 701,000 | 2,220 |
1991-04-03 | 670 | 674 | 660 | 674 | 1,168,000 | 2,246.67 |
1991-04-02 | 650 | 660 | 648 | 650 | 587,000 | 2,166.67 |
1991-04-01 | 660 | 664 | 651 | 652 | 1,029,000 | 2,173.33 |
1991-03-29 | 660 | 667 | 658 | 660 | 729,000 | 2,200 |
1991-03-28 | 650 | 667 | 650 | 663 | 1,023,000 | 2,210 |
1991-03-27 | 658 | 667 | 650 | 657 | 1,079,000 | 2,190 |
1991-03-26 | 661 | 669 | 655 | 655 | 1,281,000 | 2,183.33 |
1991-03-25 | 662 | 662 | 648 | 655 | 2,408,000 | 2,183.33 |
1991-03-22 | 671 | 674 | 656 | 662 | 1,662,000 | 2,206.67 |
1991-03-20 | 677 | 681 | 665 | 675 | 3,190,000 | 2,250 |
1991-03-19 | 672 | 695 | 672 | 687 | 1,468,000 | 2,290 |
1991-03-18 | 700 | 704 | 691 | 691 | 3,483,000 | 2,303.33 |
1991-03-15 | 675 | 700 | 670 | 700 | 3,791,000 | 2,333.33 |
1991-03-14 | 667 | 675 | 660 | 675 | 1,207,000 | 2,250 |
1991-03-13 | 665 | 669 | 656 | 659 | 1,017,000 | 2,196.67 |
1991-03-12 | 676 | 676 | 665 | 670 | 1,058,000 | 2,233.33 |
1991-03-11 | 676 | 677 | 668 | 672 | 3,985,000 | 2,240 |
1991-03-08 | 661 | 661 | 651 | 656 | 3,017,000 | 2,186.67 |
1991-03-07 | 650 | 660 | 650 | 651 | 857,000 | 2,170 |
1991-03-06 | 660 | 660 | 650 | 657 | 1,102,000 | 2,190 |
1991-03-05 | 662 | 667 | 651 | 651 | 800,000 | 2,170 |
1991-03-04 | 671 | 677 | 660 | 667 | 897,000 | 2,223.33 |
1991-03-01 | 680 | 685 | 674 | 677 | 1,405,000 | 2,256.67 |
1991-02-28 | 689 | 703 | 681 | 687 | 2,907,000 | 2,290 |
1991-02-27 | 680 | 697 | 676 | 682 | 1,731,000 | 2,273.33 |
1991-02-26 | 699 | 706 | 681 | 681 | 9,490,000 | 2,270 |
1991-02-25 | 661 | 693 | 658 | 680 | 2,641,000 | 2,266.67 |
1991-02-22 | 675 | 700 | 668 | 671 | 2,882,000 | 2,236.67 |
1991-02-21 | 690 | 690 | 664 | 671 | 3,303,000 | 2,236.67 |
1991-02-20 | 684 | 719 | 681 | 696 | 14,620,000 | 2,320 |
1991-02-19 | 665 | 705 | 655 | 690 | 21,080,000 | 2,300 |
1991-02-18 | 640 | 659 | 635 | 655 | 5,747,000 | 2,183.33 |
1991-02-15 | 615 | 625 | 615 | 625 | 2,670,000 | 2,083.33 |
1991-02-14 | 609 | 632 | 605 | 625 | 9,937,000 | 2,083.33 |
1991-02-13 | 609 | 618 | 603 | 609 | 4,615,000 | 2,030 |
1991-02-12 | 612 | 619 | 604 | 612 | 5,870,000 | 2,040 |
1991-02-08 | 585 | 593 | 583 | 593 | 4,299,000 | 1,976.67 |
1991-02-07 | 565 | 590 | 557 | 575 | 2,065,000 | 1,916.67 |
1991-02-06 | 566 | 570 | 556 | 556 | 1,497,000 | 1,853.33 |
1991-02-05 | 551 | 559 | 546 | 556 | 921,000 | 1,853.33 |
1991-02-04 | 543 | 552 | 541 | 546 | 253,000 | 1,820 |
1991-02-01 | 543 | 553 | 537 | 553 | 719,000 | 1,843.33 |
1991-01-31 | 556 | 562 | 541 | 549 | 720,000 | 1,830 |
1991-01-30 | 555 | 558 | 551 | 551 | 590,000 | 1,836.67 |
1991-01-29 | 560 | 560 | 551 | 555 | 397,000 | 1,850 |
1991-01-28 | 560 | 560 | 545 | 555 | 418,000 | 1,850 |
1991-01-25 | 545 | 562 | 542 | 560 | 1,387,000 | 1,866.67 |
1991-01-24 | 545 | 549 | 538 | 541 | 991,000 | 1,803.33 |
1991-01-23 | 538 | 550 | 538 | 540 | 860,000 | 1,800 |
1991-01-22 | 547 | 557 | 547 | 550 | 590,000 | 1,833.33 |
1991-01-21 | 555 | 568 | 546 | 557 | 784,000 | 1,856.67 |
1991-01-18 | 583 | 583 | 565 | 575 | 2,548,000 | 1,916.67 |
1991-01-17 | 516 | 576 | 512 | 565 | 1,886,000 | 1,883.33 |
1991-01-16 | 528 | 538 | 525 | 535 | 1,090,000 | 1,783.33 |
1991-01-14 | 559 | 559 | 542 | 558 | 686,000 | 1,860 |
1991-01-11 | 554 | 555 | 541 | 555 | 1,235,000 | 1,850 |
1991-01-10 | 534 | 560 | 534 | 550 | 1,138,000 | 1,833.33 |
1991-01-09 | 533 | 554 | 531 | 544 | 1,009,000 | 1,813.33 |
1991-01-08 | 546 | 554 | 535 | 541 | 1,098,000 | 1,803.33 |
1991-01-07 | 578 | 580 | 556 | 556 | 931,000 | 1,853.33 |
1991-01-04 | 560 | 578 | 560 | 578 | 373,000 | 1,926.67 |
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