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
1991-12-30576588575577371,0001,923.33
1991-12-27584585573584780,0001,946.67
1991-12-26570578565576551,0001,920
1991-12-25569574563570637,0001,900
1991-12-24580581560574492,0001,913.33
1991-12-20565570562562289,0001,873.33
1991-12-19565570565566407,0001,886.67
1991-12-18566588564588518,0001,960
1991-12-17584592575575440,0001,916.67
1991-12-16594594580594271,0001,980
1991-12-135855855605852,170,0001,950
1991-12-12556570555555430,0001,850
1991-12-115665665505501,162,0001,833.33
1991-12-10571571561566509,0001,886.67
1991-12-09581581570575201,0001,916.67
1991-12-06583583565566536,0001,886.67
1991-12-05585588572583955,0001,943.33
1991-12-04589593582591727,0001,970
1991-12-03595599579595473,0001,983.33
1991-12-02581590578578365,0001,926.67
1991-11-29587591583589438,0001,963.33
1991-11-28593594587590499,0001,966.67
1991-11-27604604596596487,0001,986.67
1991-11-26598600596596529,0001,986.67
1991-11-25592600590598547,0001,993.33
1991-11-22601602598598627,0001,993.33
1991-11-216196196006021,007,0002,006.67
1991-11-20602608600601832,0002,003.33
1991-11-19630630611612500,0002,040
1991-11-18600615600614902,0002,046.67
1991-11-15617630614630569,0002,100
1991-11-14618624614615610,0002,050
1991-11-13631635616616360,0002,053.33
1991-11-12615639614639919,0002,130
1991-11-11620621617617403,0002,056.67
1991-11-08645649622635764,0002,116.67
1991-11-076406506396451,018,0002,150
1991-11-06643648640641280,0002,136.67
1991-11-056556556506551,058,0002,183.33
1991-11-01640655640654719,0002,180
1991-10-316436506376501,142,0002,166.67
1991-10-306506536316331,042,0002,110
1991-10-296506586486482,761,0002,160
1991-10-28647647632647649,0002,156.67
1991-10-256506526406411,031,0002,136.67
1991-10-246436456386381,068,0002,126.67
1991-10-23635645631635843,0002,116.67
1991-10-22633650633635475,0002,116.67
1991-10-216596596516521,109,0002,173.33
1991-10-186356546326541,485,0002,180
1991-10-17640640630636681,0002,120
1991-10-166306326256301,013,0002,100
1991-10-15623630620630903,0002,100
1991-10-14631637620620453,0002,066.67
1991-10-11640643631631719,0002,103.33
1991-10-096406456366451,092,0002,150
1991-10-08640645640640670,0002,133.33
1991-10-07645645640640284,0002,133.33
1991-10-046506506406451,867,0002,150
1991-10-036396486376451,695,0002,150
1991-10-026526586416413,215,0002,136.67
1991-10-016406596356492,361,0002,163.33
1991-09-30641646639640749,0002,133.33
1991-09-276606606456451,214,0002,150
1991-09-266476646376601,717,0002,200
1991-09-256596636496501,262,0002,166.67
1991-09-246456586456551,850,0002,183.33
1991-09-206556586366501,270,0002,166.67
1991-09-196656726516584,036,0002,193.33
1991-09-186496656456586,490,0002,193.33
1991-09-176506546416495,350,0002,163.33
1991-09-136126346096346,388,0002,113.33
1991-09-126026105956001,378,0002,000
1991-09-115906075896071,003,0002,023.33
1991-09-10600602592600371,0002,000
1991-09-09609615605605774,0002,016.67
1991-09-066156246116153,315,0002,050
1991-09-055966215966143,126,0002,046.67
1991-09-04595603591596573,0001,986.67
1991-09-036066085926051,691,0002,016.67
1991-09-025796045756012,902,0002,003.33
1991-08-305465905465894,729,0001,963.33
1991-08-29520537520536465,0001,786.67
1991-08-285205275135131,035,0001,710
1991-08-27520526512520962,0001,733.33
1991-08-265315315195191,150,0001,730
1991-08-23555555535537987,0001,790
1991-08-225685705555551,628,0001,850
1991-08-215285415255361,647,0001,786.67
1991-08-205205345125191,943,0001,730
1991-08-195615625155151,811,0001,716.67
1991-08-16585585571571760,0001,903.33
1991-08-15578587574575926,0001,916.67
1991-08-14575588573588809,0001,960
1991-08-13571590569575669,0001,916.67
1991-08-12592595580580450,0001,933.33
1991-08-09598600594597790,0001,990
1991-08-08600604598600522,0002,000
1991-08-07605606598604542,0002,013.33
1991-08-06600604595595499,0001,983.33
1991-08-05614619610610312,0002,033.33
1991-08-02612618610618203,0002,060
1991-08-01623629618620572,0002,066.67
1991-07-31631633626626710,0002,086.67
1991-07-306206356186322,057,0002,106.67
1991-07-296216326216231,507,0002,076.67
1991-07-266136306136271,982,0002,090
1991-07-256156216086211,196,0002,070
1991-07-24595610595608963,0002,026.67
1991-07-23595600595595466,0001,983.33
1991-07-22600605595604446,0002,013.33
1991-07-19600609595599332,0001,996.67
1991-07-18595600591600627,0002,000
1991-07-17596604596598416,0001,993.33
1991-07-16602610596605820,0002,016.67
1991-07-15613615610610461,0002,033.33
1991-07-12606610605610367,0002,033.33
1991-07-11606610600601543,0002,003.33
1991-07-10599615595615638,0002,050
1991-07-095876095756081,495,0002,026.67
1991-07-08599605581584970,0001,946.67
1991-07-05605607598598409,0001,993.33
1991-07-04600607595607843,0002,023.33
1991-07-03610616604607908,0002,023.33
1991-07-026236296086131,156,0002,043.33
1991-07-01629629611618652,0002,060
1991-06-286096156036051,119,0002,016.67
1991-06-27606613605608641,0002,026.67
1991-06-26614620610616752,0002,053.33
1991-06-256016136016131,229,0002,043.33
1991-06-24625625613613550,0002,043.33
1991-06-216166256166251,463,0002,083.33
1991-06-206066166056131,310,0002,043.33
1991-06-196256256046041,244,0002,013.33
1991-06-186256296256251,299,0002,083.33
1991-06-17639639626626420,0002,086.67
1991-06-146206366106354,138,0002,116.67
1991-06-13607610606610946,0002,033.33
1991-06-12613613609610557,0002,033.33
1991-06-11612614609614693,0002,046.67
1991-06-10615615610615541,0002,050
1991-06-07618620612616492,0002,053.33
1991-06-06617619610612621,0002,040
1991-06-05623623615615402,0002,050
1991-06-04625629621623371,0002,076.67
1991-06-03638638625635429,0002,116.67
1991-05-316246306226291,289,0002,096.67
1991-05-30620624616617793,0002,056.67
1991-05-296366406156201,098,0002,066.67
1991-05-286206306116261,264,0002,086.67
1991-05-27625625615620539,0002,066.67
1991-05-24624625617625653,0002,083.33
1991-05-23616625611625959,0002,083.33
1991-05-22615622606606883,0002,020
1991-05-21600620600605665,0002,016.67
1991-05-20607609600603974,0002,010
1991-05-176146146026051,440,0002,016.67
1991-05-16619620607613549,0002,043.33
1991-05-156106206066201,126,0002,066.67
1991-05-14610613605613559,0002,043.33
1991-05-13607618607610443,0002,033.33
1991-05-10609612605612944,0002,040
1991-05-096056136046051,160,0002,016.67
1991-05-08605610602605697,0002,016.67
1991-05-076186186006081,152,0002,026.67
1991-05-026196236146181,250,0002,060
1991-05-016156206026161,364,0002,053.33
1991-04-306096105955951,121,0001,983.33
1991-04-266176176066091,032,0002,030
1991-04-25627627601601918,0002,003.33
1991-04-24625630616617896,0002,056.67
1991-04-236216306206301,420,0002,100
1991-04-22631634623624747,0002,080
1991-04-19637640633636727,0002,120
1991-04-18639649638647596,0002,156.67
1991-04-17653655645646671,0002,153.33
1991-04-16651659645650631,0002,166.67
1991-04-15655660650650576,0002,166.67
1991-04-12654654638650751,0002,166.67
1991-04-11640649636649815,0002,163.33
1991-04-10640647639639503,0002,130
1991-04-09657661650650863,0002,166.67
1991-04-08659660655657761,0002,190
1991-04-05660666654659913,0002,196.67
1991-04-04654669654666701,0002,220
1991-04-036706746606741,168,0002,246.67
1991-04-02650660648650587,0002,166.67
1991-04-016606646516521,029,0002,173.33
1991-03-29660667658660729,0002,200
1991-03-286506676506631,023,0002,210
1991-03-276586676506571,079,0002,190
1991-03-266616696556551,281,0002,183.33
1991-03-256626626486552,408,0002,183.33
1991-03-226716746566621,662,0002,206.67
1991-03-206776816656753,190,0002,250
1991-03-196726956726871,468,0002,290
1991-03-187007046916913,483,0002,303.33
1991-03-156757006707003,791,0002,333.33
1991-03-146676756606751,207,0002,250
1991-03-136656696566591,017,0002,196.67
1991-03-126766766656701,058,0002,233.33
1991-03-116766776686723,985,0002,240
1991-03-086616616516563,017,0002,186.67
1991-03-07650660650651857,0002,170
1991-03-066606606506571,102,0002,190
1991-03-05662667651651800,0002,170
1991-03-04671677660667897,0002,223.33
1991-03-016806856746771,405,0002,256.67
1991-02-286897036816872,907,0002,290
1991-02-276806976766821,731,0002,273.33
1991-02-266997066816819,490,0002,270
1991-02-256616936586802,641,0002,266.67
1991-02-226757006686712,882,0002,236.67
1991-02-216906906646713,303,0002,236.67
1991-02-2068471968169614,620,0002,320
1991-02-1966570565569021,080,0002,300
1991-02-186406596356555,747,0002,183.33
1991-02-156156256156252,670,0002,083.33
1991-02-146096326056259,937,0002,083.33
1991-02-136096186036094,615,0002,030
1991-02-126126196046125,870,0002,040
1991-02-085855935835934,299,0001,976.67
1991-02-075655905575752,065,0001,916.67
1991-02-065665705565561,497,0001,853.33
1991-02-05551559546556921,0001,853.33
1991-02-04543552541546253,0001,820
1991-02-01543553537553719,0001,843.33
1991-01-31556562541549720,0001,830
1991-01-30555558551551590,0001,836.67
1991-01-29560560551555397,0001,850
1991-01-28560560545555418,0001,850
1991-01-255455625425601,387,0001,866.67
1991-01-24545549538541991,0001,803.33
1991-01-23538550538540860,0001,800
1991-01-22547557547550590,0001,833.33
1991-01-21555568546557784,0001,856.67
1991-01-185835835655752,548,0001,916.67
1991-01-175165765125651,886,0001,883.33
1991-01-165285385255351,090,0001,783.33
1991-01-14559559542558686,0001,860
1991-01-115545555415551,235,0001,850
1991-01-105345605345501,138,0001,833.33
1991-01-095335545315441,009,0001,813.33
1991-01-085465545355411,098,0001,803.33
1991-01-07578580556556931,0001,853.33
1991-01-04560578560578373,0001,926.67

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