9101 日本郵船(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	495	498	491	492	470,000	1,640
1992-12-29	495	495	491	495	651,000	1,650
1992-12-28	502	502	495	495	403,000	1,650
1992-12-25	510	510	502	502	495,000	1,673.33
1992-12-24	510	512	508	509	2,013,000	1,696.67
1992-12-22	508	510	505	510	2,555,000	1,700
1992-12-21	507	511	502	505	1,988,000	1,683.33
1992-12-18	511	513	505	507	1,609,000	1,690
1992-12-17	493	506	493	501	767,000	1,670
1992-12-16	498	508	496	501	1,406,000	1,670
1992-12-15	493	508	493	498	984,000	1,660
1992-12-14	501	501	492	493	869,000	1,643.33
1992-12-11	508	509	501	501	2,262,000	1,670
1992-12-10	510	513	504	508	2,488,000	1,693.33
1992-12-09	506	506	501	504	1,192,000	1,680
1992-12-08	501	509	501	506	871,000	1,686.67
1992-12-07	503	504	493	501	618,000	1,670
1992-12-04	501	501	498	501	1,072,000	1,670
1992-12-03	504	507	502	503	1,365,000	1,676.67
1992-12-02	497	502	496	502	543,000	1,673.33
1992-12-01	505	505	495	496	1,037,000	1,653.33
1992-11-30	506	510	503	505	967,000	1,683.33
1992-11-27	504	508	501	508	1,061,000	1,693.33
1992-11-26	510	510	504	504	1,201,000	1,680
1992-11-25	500	512	500	510	831,000	1,700
1992-11-24	496	502	495	500	571,000	1,666.67
1992-11-20	495	503	493	493	1,001,000	1,643.33
1992-11-19	503	505	495	501	1,011,000	1,670
1992-11-18	483	498	482	493	1,286,000	1,643.33
1992-11-17	480	484	480	482	746,000	1,606.67
1992-11-16	481	490	481	482	287,000	1,606.67
1992-11-13	486	491	481	486	1,090,000	1,620
1992-11-12	482	495	481	490	568,000	1,633.33
1992-11-11	488	493	485	486	1,004,000	1,620
1992-11-10	493	496	485	487	646,000	1,623.33
1992-11-09	493	496	486	493	1,343,000	1,643.33
1992-11-06	498	498	490	493	1,684,000	1,643.33
1992-11-05	500	503	498	498	570,000	1,660
1992-11-04	487	510	487	510	567,000	1,700
1992-11-02	486	490	484	489	546,000	1,630
1992-10-30	486	489	483	486	895,000	1,620
1992-10-29	482	484	481	481	405,000	1,603.33
1992-10-28	482	485	480	482	419,000	1,606.67
1992-10-27	488	489	482	483	344,000	1,610
1992-10-26	485	490	483	486	156,000	1,620
1992-10-23	490	490	482	490	436,000	1,633.33
1992-10-22	495	501	492	492	841,000	1,640
1992-10-21	498	500	490	500	633,000	1,666.67
1992-10-20	497	501	487	493	608,000	1,643.33
1992-10-19	492	496	487	487	478,000	1,623.33
1992-10-16	502	510	499	502	930,000	1,673.33
1992-10-15	496	502	496	502	203,000	1,673.33
1992-10-14	505	512	487	496	1,176,000	1,653.33
1992-10-13	500	512	500	505	755,000	1,683.33
1992-10-12	496	499	490	496	352,000	1,653.33
1992-10-09	491	495	490	492	1,651,000	1,640
1992-10-08	490	498	488	496	430,000	1,653.33
1992-10-07	492	503	492	494	680,000	1,646.67
1992-10-06	486	493	480	487	312,000	1,623.33
1992-10-05	480	488	476	485	344,000	1,616.67
1992-10-02	480	490	480	485	1,350,000	1,616.67
1992-10-01	482	490	475	476	993,000	1,586.67
1992-09-30	502	502	485	485	830,000	1,616.67
1992-09-29	516	516	501	502	784,000	1,673.33
1992-09-28	523	524	513	516	526,000	1,720
1992-09-25	522	526	520	525	698,000	1,750
1992-09-24	529	533	521	528	1,405,000	1,760
1992-09-22	520	530	517	519	642,000	1,730
1992-09-21	527	527	512	513	476,000	1,710
1992-09-18	522	530	517	519	719,000	1,730
1992-09-17	515	525	513	525	790,000	1,750
1992-09-16	525	525	520	525	581,000	1,750
1992-09-14	534	538	528	530	738,000	1,766.67
1992-09-11	525	539	519	528	2,626,000	1,760
1992-09-10	540	550	535	535	1,772,000	1,783.33
1992-09-09	530	545	525	544	1,479,000	1,813.33
1992-09-08	533	546	530	532	1,078,000	1,773.33
1992-09-07	549	549	535	535	1,270,000	1,783.33
1992-09-04	550	551	523	535	5,369,000	1,783.33
1992-09-03	513	540	512	540	2,391,000	1,800
1992-09-02	509	513	506	511	1,415,000	1,703.33
1992-09-01	530	536	515	519	943,000	1,730
1992-08-31	531	540	524	540	1,492,000	1,800
1992-08-28	512	555	510	545	5,152,000	1,816.67
1992-08-27	496	524	496	520	4,012,000	1,733.33
1992-08-26	490	503	490	490	863,000	1,633.33
1992-08-25	490	510	486	500	1,080,000	1,666.67
1992-08-24	498	510	487	496	2,316,000	1,653.33
1992-08-21	472	498	472	493	1,968,000	1,643.33
1992-08-20	438	470	435	470	1,329,000	1,566.67
1992-08-19	433	444	431	438	707,000	1,460
1992-08-18	440	440	430	431	604,000	1,436.67
1992-08-17	445	447	438	440	717,000	1,466.67
1992-08-14	445	454	442	445	1,396,000	1,483.33
1992-08-13	450	460	444	450	708,000	1,500
1992-08-12	443	449	438	445	741,000	1,483.33
1992-08-11	455	460	443	443	857,000	1,476.67
1992-08-10	452	459	450	456	484,000	1,520
1992-08-07	470	471	464	464	538,000	1,546.67
1992-08-06	478	489	473	476	415,000	1,586.67
1992-08-05	471	490	471	481	714,000	1,603.33
1992-08-04	467	478	467	470	377,000	1,566.67
1992-08-03	479	480	467	472	526,000	1,573.33
1992-07-31	468	485	460	480	483,000	1,600
1992-07-30	455	469	455	465	552,000	1,550
1992-07-29	452	455	447	450	1,028,000	1,500
1992-07-28	446	449	443	444	1,057,000	1,480
1992-07-27	475	482	442	442	1,325,000	1,473.33
1992-07-24	467	473	454	473	600,000	1,576.67
1992-07-23	453	475	453	466	907,000	1,553.33
1992-07-22	465	468	460	468	825,000	1,560
1992-07-21	470	473	460	467	696,000	1,556.67
1992-07-20	478	481	466	471	634,000	1,570
1992-07-17	501	501	487	488	650,000	1,626.67
1992-07-16	500	505	500	501	320,000	1,670
1992-07-15	501	507	499	503	1,740,000	1,676.67
1992-07-14	495	507	493	496	1,594,000	1,653.33
1992-07-13	485	500	485	500	627,000	1,666.67
1992-07-10	499	500	484	490	1,054,000	1,633.33
1992-07-09	489	495	485	494	510,000	1,646.67
1992-07-08	485	489	472	484	411,000	1,613.33
1992-07-07	494	494	485	485	246,000	1,616.67
1992-07-06	493	497	485	493	301,000	1,643.33
1992-07-03	495	505	495	497	1,883,000	1,656.67
1992-07-02	471	490	467	490	1,080,000	1,633.33
1992-07-01	463	473	459	471	777,000	1,570
1992-06-30	479	479	459	459	1,069,000	1,530
1992-06-29	459	475	451	470	484,000	1,566.67
1992-06-26	459	465	453	459	888,000	1,530
1992-06-25	450	459	442	459	790,000	1,530
1992-06-24	464	470	443	450	895,000	1,500
1992-06-23	442	460	441	456	672,000	1,520
1992-06-22	455	460	441	441	817,000	1,470
1992-06-19	460	460	446	453	971,000	1,510
1992-06-18	450	454	441	450	1,111,000	1,500
1992-06-17	468	470	455	455	765,000	1,516.67
1992-06-16	474	476	464	468	743,000	1,560
1992-06-15	476	480	470	472	855,000	1,573.33
1992-06-12	488	495	480	480	2,775,000	1,600
1992-06-11	491	498	491	493	314,000	1,643.33
1992-06-10	490	499	490	496	523,000	1,653.33
1992-06-09	486	500	486	495	365,000	1,650
1992-06-08	492	495	485	490	379,000	1,633.33
1992-06-05	492	498	490	491	277,000	1,636.67
1992-06-04	500	501	494	500	398,000	1,666.67
1992-06-03	505	510	501	501	1,350,000	1,670
1992-06-02	500	512	495	503	2,120,000	1,676.67
1992-06-01	499	504	490	490	563,000	1,633.33
1992-05-29	491	504	485	504	1,217,000	1,680
1992-05-28	499	500	482	490	865,000	1,633.33
1992-05-27	500	500	486	499	673,000	1,663.33
1992-05-26	509	510	503	503	435,000	1,676.67
1992-05-25	509	510	506	510	356,000	1,700
1992-05-22	510	514	502	502	1,189,000	1,673.33
1992-05-21	501	514	500	512	1,097,000	1,706.67
1992-05-20	505	510	500	500	492,000	1,666.67
1992-05-19	500	506	496	505	435,000	1,683.33
1992-05-18	489	499	484	496	300,000	1,653.33
1992-05-15	493	500	482	482	542,000	1,606.67
1992-05-14	510	519	506	510	1,542,000	1,700
1992-05-13	495	506	490	506	416,000	1,686.67
1992-05-12	504	506	495	495	481,000	1,650
1992-05-11	498	508	495	504	857,000	1,680
1992-05-08	503	507	495	495	1,454,000	1,650
1992-05-07	482	507	468	504	1,195,000	1,680
1992-05-06	470	487	465	487	880,000	1,623.33
1992-05-01	460	468	458	460	266,000	1,533.33
1992-04-30	467	469	460	461	407,000	1,536.67
1992-04-28	465	473	463	467	745,000	1,556.67
1992-04-27	455	463	454	460	368,000	1,533.33
1992-04-24	453	455	441	454	720,000	1,513.33
1992-04-23	439	450	431	450	621,000	1,500
1992-04-22	439	440	434	440	544,000	1,466.67
1992-04-21	440	443	430	438	980,000	1,460
1992-04-20	463	463	436	449	574,000	1,496.67
1992-04-17	475	478	463	463	1,073,000	1,543.33
1992-04-16	468	482	460	475	983,000	1,583.33
1992-04-15	465	472	461	463	770,000	1,543.33
1992-04-14	436	462	426	460	807,000	1,533.33
1992-04-13	445	450	436	436	776,000	1,453.33
1992-04-10	425	439	420	439	1,055,000	1,463.33
1992-04-09	410	418	400	400	1,748,000	1,333.33
1992-04-08	415	415	404	415	923,000	1,383.33
1992-04-07	453	453	423	423	576,000	1,410
1992-04-06	439	455	431	450	426,000	1,500
1992-04-03	440	449	413	429	959,000	1,430
1992-04-02	451	455	433	435	1,073,000	1,450
1992-04-01	484	484	444	444	978,000	1,480
1992-03-31	488	493	478	486	903,000	1,620
1992-03-30	482	492	482	483	449,000	1,610
1992-03-27	490	497	487	488	704,000	1,626.67
1992-03-26	490	499	490	490	424,000	1,633.33
1992-03-25	495	500	490	495	702,000	1,650
1992-03-24	500	503	495	495	568,000	1,650
1992-03-23	501	508	496	505	982,000	1,683.33
1992-03-19	496	512	490	510	3,377,000	1,700
1992-03-18	496	498	486	498	1,090,000	1,660
1992-03-17	502	504	495	496	1,556,000	1,653.33
1992-03-16	510	510	496	504	1,162,000	1,680
1992-03-13	491	510	491	501	3,468,000	1,670
1992-03-12	500	510	497	501	853,000	1,670
1992-03-11	502	512	502	509	493,000	1,696.67
1992-03-10	502	512	501	512	663,000	1,706.67
1992-03-09	512	512	505	512	412,000	1,706.67
1992-03-06	511	519	505	512	743,000	1,706.67
1992-03-05	528	529	506	507	990,000	1,690
1992-03-04	532	540	530	532	431,000	1,773.33
1992-03-03	559	559	536	536	564,000	1,786.67
1992-03-02	555	569	555	559	376,000	1,863.33
1992-02-28	559	560	553	558	859,000	1,860
1992-02-27	558	565	553	555	658,000	1,850
1992-02-26	573	575	562	565	500,000	1,883.33
1992-02-25	565	565	555	565	437,000	1,883.33
1992-02-24	576	576	566	567	314,000	1,890
1992-02-21	575	578	570	576	713,000	1,920
1992-02-20	571	578	569	570	998,000	1,900
1992-02-19	564	570	556	569	1,350,000	1,896.67
1992-02-18	558	565	552	564	1,231,000	1,880
1992-02-17	550	560	540	558	1,140,000	1,860
1992-02-14	550	550	540	540	510,000	1,800
1992-02-13	546	562	540	551	550,000	1,836.67
1992-02-12	555	558	536	546	323,000	1,820
1992-02-10	554	562	547	562	591,000	1,873.33
1992-02-07	569	569	556	561	472,000	1,870
1992-02-06	565	569	560	562	720,000	1,873.33
1992-02-05	567	570	555	565	460,000	1,883.33
1992-02-04	558	568	554	566	443,000	1,886.67
1992-02-03	567	574	564	564	447,000	1,880
1992-01-31	557	578	555	566	998,000	1,886.67
1992-01-30	545	550	543	550	597,000	1,833.33
1992-01-29	543	550	541	543	454,000	1,810
1992-01-28	533	538	531	535	552,000	1,783.33
1992-01-27	539	541	531	533	178,000	1,776.67
1992-01-24	565	565	550	552	337,000	1,840
1992-01-23	569	570	555	565	538,000	1,883.33
1992-01-22	539	559	536	559	616,000	1,863.33
1992-01-21	537	543	532	535	553,000	1,783.33
1992-01-20	542	542	535	537	392,000	1,790
1992-01-17	536	552	536	540	368,000	1,800
1992-01-16	560	564	540	540	912,000	1,800
1992-01-14	561	575	555	555	618,000	1,850
1992-01-13	558	567	556	560	355,000	1,866.67
1992-01-10	569	575	564	567	458,000	1,890
1992-01-09	572	580	565	579	354,000	1,930
1992-01-08	592	592	565	570	455,000	1,900
1992-01-07	607	607	593	600	440,000	2,000
1992-01-06	607	607	598	607	558,000	2,023.33

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