9101 日本郵船(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 531 | 535 | 526 | 535 | 191,000 | 1,783.33 |
1993-12-29 | 537 | 540 | 525 | 536 | 642,000 | 1,786.67 |
1993-12-28 | 540 | 543 | 535 | 540 | 497,000 | 1,800 |
1993-12-27 | 543 | 543 | 531 | 539 | 464,000 | 1,796.67 |
1993-12-24 | 558 | 558 | 540 | 553 | 649,000 | 1,843.33 |
1993-12-22 | 560 | 565 | 551 | 559 | 480,000 | 1,863.33 |
1993-12-21 | 550 | 565 | 544 | 555 | 574,000 | 1,850 |
1993-12-20 | 561 | 563 | 550 | 550 | 574,000 | 1,833.33 |
1993-12-17 | 555 | 577 | 547 | 568 | 630,000 | 1,893.33 |
1993-12-16 | 560 | 565 | 550 | 550 | 571,000 | 1,833.33 |
1993-12-15 | 548 | 559 | 544 | 550 | 866,000 | 1,833.33 |
1993-12-14 | 550 | 553 | 535 | 553 | 840,000 | 1,843.33 |
1993-12-13 | 553 | 554 | 548 | 550 | 470,000 | 1,833.33 |
1993-12-10 | 546 | 565 | 544 | 550 | 1,975,000 | 1,833.33 |
1993-12-09 | 555 | 560 | 545 | 550 | 632,000 | 1,833.33 |
1993-12-08 | 546 | 550 | 527 | 545 | 1,109,000 | 1,816.67 |
1993-12-07 | 550 | 560 | 550 | 550 | 441,000 | 1,833.33 |
1993-12-06 | 565 | 570 | 555 | 557 | 580,000 | 1,856.67 |
1993-12-03 | 562 | 577 | 562 | 575 | 496,000 | 1,916.67 |
1993-12-02 | 566 | 583 | 565 | 580 | 2,155,000 | 1,933.33 |
1993-12-01 | 556 | 575 | 550 | 574 | 1,234,000 | 1,913.33 |
1993-11-30 | 551 | 555 | 541 | 552 | 833,000 | 1,840 |
1993-11-29 | 560 | 560 | 536 | 550 | 1,433,000 | 1,833.33 |
1993-11-26 | 574 | 576 | 562 | 562 | 1,236,000 | 1,873.33 |
1993-11-25 | 570 | 579 | 565 | 574 | 1,592,000 | 1,913.33 |
1993-11-24 | 563 | 570 | 563 | 565 | 913,000 | 1,883.33 |
1993-11-22 | 574 | 574 | 560 | 563 | 791,000 | 1,876.67 |
1993-11-19 | 577 | 584 | 574 | 574 | 1,047,000 | 1,913.33 |
1993-11-18 | 580 | 585 | 577 | 584 | 809,000 | 1,946.67 |
1993-11-17 | 577 | 584 | 577 | 578 | 749,000 | 1,926.67 |
1993-11-16 | 579 | 584 | 574 | 577 | 877,000 | 1,923.33 |
1993-11-15 | 577 | 585 | 574 | 585 | 1,164,000 | 1,950 |
1993-11-12 | 572 | 580 | 569 | 574 | 1,790,000 | 1,913.33 |
1993-11-11 | 572 | 579 | 572 | 572 | 2,289,000 | 1,906.67 |
1993-11-10 | 587 | 587 | 563 | 572 | 2,442,000 | 1,906.67 |
1993-11-09 | 591 | 591 | 581 | 585 | 894,000 | 1,950 |
1993-11-08 | 587 | 598 | 582 | 591 | 835,000 | 1,970 |
1993-11-05 | 590 | 600 | 580 | 587 | 2,382,000 | 1,956.67 |
1993-11-04 | 604 | 605 | 595 | 597 | 1,101,000 | 1,990 |
1993-11-02 | 603 | 608 | 601 | 604 | 642,000 | 2,013.33 |
1993-11-01 | 604 | 605 | 595 | 598 | 651,000 | 1,993.33 |
1993-10-29 | 606 | 610 | 603 | 610 | 1,044,000 | 2,033.33 |
1993-10-28 | 616 | 618 | 595 | 604 | 983,000 | 2,013.33 |
1993-10-27 | 619 | 620 | 611 | 616 | 1,056,000 | 2,053.33 |
1993-10-26 | 618 | 628 | 615 | 619 | 1,274,000 | 2,063.33 |
1993-10-25 | 627 | 630 | 626 | 628 | 1,808,000 | 2,093.33 |
1993-10-22 | 613 | 624 | 612 | 624 | 1,116,000 | 2,080 |
1993-10-21 | 613 | 613 | 605 | 609 | 969,000 | 2,030 |
1993-10-20 | 608 | 616 | 605 | 613 | 640,000 | 2,043.33 |
1993-10-19 | 622 | 626 | 618 | 618 | 666,000 | 2,060 |
1993-10-18 | 626 | 628 | 620 | 620 | 561,000 | 2,066.67 |
1993-10-15 | 621 | 630 | 616 | 624 | 2,456,000 | 2,080 |
1993-10-14 | 619 | 622 | 615 | 621 | 1,128,000 | 2,070 |
1993-10-13 | 626 | 629 | 615 | 619 | 1,370,000 | 2,063.33 |
1993-10-12 | 628 | 628 | 622 | 624 | 1,133,000 | 2,080 |
1993-10-08 | 616 | 628 | 613 | 626 | 2,503,000 | 2,086.67 |
1993-10-07 | 620 | 622 | 616 | 618 | 1,601,000 | 2,060 |
1993-10-06 | 613 | 618 | 610 | 618 | 1,388,000 | 2,060 |
1993-10-05 | 610 | 614 | 605 | 605 | 1,728,000 | 2,016.67 |
1993-10-04 | 606 | 610 | 602 | 608 | 585,000 | 2,026.67 |
1993-10-01 | 605 | 613 | 604 | 606 | 2,865,000 | 2,020 |
1993-09-30 | 603 | 611 | 603 | 603 | 2,752,000 | 2,010 |
1993-09-29 | 600 | 604 | 596 | 600 | 1,132,000 | 2,000 |
1993-09-28 | 610 | 610 | 600 | 600 | 840,000 | 2,000 |
1993-09-27 | 612 | 615 | 598 | 600 | 938,000 | 2,000 |
1993-09-24 | 614 | 626 | 611 | 612 | 1,331,000 | 2,040 |
1993-09-22 | 610 | 613 | 607 | 611 | 1,180,000 | 2,036.67 |
1993-09-21 | 614 | 620 | 613 | 613 | 1,122,000 | 2,043.33 |
1993-09-20 | 616 | 618 | 610 | 610 | 1,534,000 | 2,033.33 |
1993-09-17 | 621 | 625 | 610 | 616 | 1,432,000 | 2,053.33 |
1993-09-16 | 630 | 635 | 620 | 621 | 1,615,000 | 2,070 |
1993-09-14 | 634 | 638 | 633 | 637 | 1,813,000 | 2,123.33 |
1993-09-13 | 628 | 637 | 625 | 637 | 1,120,000 | 2,123.33 |
1993-09-10 | 626 | 629 | 621 | 628 | 2,236,000 | 2,093.33 |
1993-09-09 | 635 | 638 | 625 | 628 | 1,075,000 | 2,093.33 |
1993-09-08 | 640 | 643 | 634 | 638 | 653,000 | 2,126.67 |
1993-09-07 | 641 | 645 | 633 | 640 | 831,000 | 2,133.33 |
1993-09-06 | 651 | 651 | 642 | 646 | 964,000 | 2,153.33 |
1993-09-03 | 650 | 652 | 646 | 650 | 3,939,000 | 2,166.67 |
1993-09-02 | 647 | 651 | 643 | 650 | 2,213,000 | 2,166.67 |
1993-09-01 | 649 | 654 | 646 | 646 | 4,455,000 | 2,153.33 |
1993-08-31 | 640 | 651 | 640 | 649 | 4,345,000 | 2,163.33 |
1993-08-30 | 641 | 643 | 640 | 641 | 1,837,000 | 2,136.67 |
1993-08-27 | 639 | 643 | 636 | 641 | 1,647,000 | 2,136.67 |
1993-08-26 | 633 | 636 | 633 | 636 | 786,000 | 2,120 |
1993-08-25 | 638 | 638 | 633 | 633 | 798,000 | 2,110 |
1993-08-24 | 638 | 639 | 634 | 637 | 852,000 | 2,123.33 |
1993-08-23 | 639 | 639 | 635 | 638 | 849,000 | 2,126.67 |
1993-08-20 | 642 | 643 | 633 | 640 | 1,761,000 | 2,133.33 |
1993-08-19 | 645 | 648 | 637 | 641 | 2,187,000 | 2,136.67 |
1993-08-18 | 640 | 650 | 640 | 645 | 4,942,000 | 2,150 |
1993-08-17 | 649 | 654 | 640 | 645 | 4,003,000 | 2,150 |
1993-08-16 | 640 | 640 | 633 | 640 | 1,480,000 | 2,133.33 |
1993-08-13 | 642 | 645 | 636 | 640 | 2,288,000 | 2,133.33 |
1993-08-12 | 640 | 642 | 634 | 642 | 4,146,000 | 2,140 |
1993-08-11 | 629 | 637 | 625 | 636 | 1,862,000 | 2,120 |
1993-08-10 | 625 | 630 | 622 | 627 | 2,211,000 | 2,090 |
1993-08-09 | 610 | 624 | 610 | 624 | 1,214,000 | 2,080 |
1993-08-06 | 610 | 614 | 608 | 610 | 435,000 | 2,033.33 |
1993-08-05 | 615 | 616 | 610 | 616 | 840,000 | 2,053.33 |
1993-08-04 | 615 | 620 | 613 | 616 | 773,000 | 2,053.33 |
1993-08-03 | 625 | 629 | 613 | 613 | 1,692,000 | 2,043.33 |
1993-08-02 | 612 | 617 | 609 | 615 | 746,000 | 2,050 |
1993-07-30 | 618 | 621 | 611 | 617 | 1,024,000 | 2,056.67 |
1993-07-29 | 610 | 622 | 610 | 618 | 1,666,000 | 2,060 |
1993-07-28 | 607 | 619 | 606 | 618 | 768,000 | 2,060 |
1993-07-27 | 616 | 616 | 605 | 607 | 755,000 | 2,023.33 |
1993-07-26 | 610 | 610 | 605 | 606 | 508,000 | 2,020 |
1993-07-23 | 613 | 613 | 604 | 605 | 849,000 | 2,016.67 |
1993-07-22 | 613 | 620 | 612 | 614 | 906,000 | 2,046.67 |
1993-07-21 | 619 | 620 | 613 | 619 | 651,000 | 2,063.33 |
1993-07-20 | 619 | 622 | 615 | 620 | 979,000 | 2,066.67 |
1993-07-19 | 624 | 625 | 617 | 624 | 1,335,000 | 2,080 |
1993-07-16 | 618 | 624 | 610 | 624 | 1,464,000 | 2,080 |
1993-07-15 | 615 | 623 | 615 | 620 | 4,841,000 | 2,066.67 |
1993-07-14 | 611 | 616 | 608 | 614 | 2,368,000 | 2,046.67 |
1993-07-13 | 608 | 614 | 605 | 610 | 842,000 | 2,033.33 |
1993-07-12 | 608 | 609 | 592 | 603 | 662,000 | 2,010 |
1993-07-09 | 598 | 615 | 595 | 603 | 2,641,000 | 2,010 |
1993-07-08 | 593 | 600 | 582 | 598 | 742,000 | 1,993.33 |
1993-07-07 | 601 | 601 | 593 | 595 | 803,000 | 1,983.33 |
1993-07-06 | 589 | 602 | 589 | 600 | 686,000 | 2,000 |
1993-07-05 | 600 | 603 | 595 | 599 | 272,000 | 1,996.67 |
1993-07-02 | 602 | 603 | 596 | 600 | 1,684,000 | 2,000 |
1993-07-01 | 589 | 605 | 579 | 602 | 993,000 | 2,006.67 |
1993-06-30 | 578 | 585 | 575 | 583 | 886,000 | 1,943.33 |
1993-06-29 | 582 | 583 | 574 | 578 | 893,000 | 1,926.67 |
1993-06-28 | 591 | 600 | 582 | 582 | 865,000 | 1,940 |
1993-06-25 | 597 | 598 | 579 | 582 | 853,000 | 1,940 |
1993-06-24 | 593 | 599 | 585 | 598 | 649,000 | 1,993.33 |
1993-06-23 | 580 | 590 | 580 | 583 | 699,000 | 1,943.33 |
1993-06-22 | 572 | 595 | 568 | 590 | 1,753,000 | 1,966.67 |
1993-06-21 | 574 | 580 | 571 | 572 | 1,827,000 | 1,906.67 |
1993-06-18 | 596 | 599 | 588 | 589 | 740,000 | 1,963.33 |
1993-06-17 | 595 | 600 | 587 | 596 | 946,000 | 1,986.67 |
1993-06-16 | 605 | 608 | 598 | 599 | 1,400,000 | 1,996.67 |
1993-06-15 | 613 | 615 | 605 | 605 | 1,104,000 | 2,016.67 |
1993-06-14 | 617 | 620 | 613 | 613 | 847,000 | 2,043.33 |
1993-06-11 | 621 | 625 | 615 | 619 | 2,046,000 | 2,063.33 |
1993-06-10 | 630 | 630 | 619 | 619 | 852,000 | 2,063.33 |
1993-06-08 | 630 | 635 | 625 | 630 | 883,000 | 2,100 |
1993-06-07 | 616 | 635 | 616 | 635 | 981,000 | 2,116.67 |
1993-06-04 | 626 | 635 | 618 | 620 | 1,080,000 | 2,066.67 |
1993-06-03 | 614 | 640 | 613 | 633 | 2,311,000 | 2,110 |
1993-06-02 | 613 | 620 | 612 | 612 | 1,178,000 | 2,040 |
1993-06-01 | 615 | 618 | 612 | 613 | 1,219,000 | 2,043.33 |
1993-05-31 | 627 | 632 | 615 | 615 | 1,070,000 | 2,050 |
1993-05-28 | 635 | 637 | 625 | 627 | 1,578,000 | 2,090 |
1993-05-27 | 640 | 645 | 627 | 627 | 2,637,000 | 2,090 |
1993-05-26 | 625 | 639 | 625 | 639 | 1,212,000 | 2,130 |
1993-05-25 | 630 | 640 | 621 | 635 | 1,458,000 | 2,116.67 |
1993-05-24 | 640 | 640 | 624 | 630 | 1,315,000 | 2,100 |
1993-05-21 | 616 | 632 | 616 | 630 | 2,444,000 | 2,100 |
1993-05-20 | 624 | 624 | 612 | 615 | 963,000 | 2,050 |
1993-05-19 | 617 | 620 | 610 | 615 | 2,302,000 | 2,050 |
1993-05-18 | 622 | 625 | 620 | 620 | 1,348,000 | 2,066.67 |
1993-05-17 | 630 | 636 | 627 | 628 | 1,160,000 | 2,093.33 |
1993-05-14 | 632 | 638 | 626 | 630 | 1,571,000 | 2,100 |
1993-05-13 | 633 | 638 | 631 | 631 | 2,072,000 | 2,103.33 |
1993-05-12 | 648 | 654 | 627 | 633 | 2,920,000 | 2,110 |
1993-05-11 | 669 | 670 | 648 | 651 | 4,482,000 | 2,170 |
1993-05-10 | 655 | 666 | 650 | 666 | 4,533,000 | 2,220 |
1993-05-07 | 655 | 663 | 649 | 655 | 5,832,000 | 2,183.33 |
1993-05-06 | 649 | 671 | 645 | 662 | 14,670,000 | 2,206.67 |
1993-04-30 | 640 | 648 | 637 | 647 | 6,929,000 | 2,156.67 |
1993-04-28 | 636 | 639 | 626 | 626 | 4,961,000 | 2,086.67 |
1993-04-27 | 594 | 625 | 594 | 607 | 2,633,000 | 2,023.33 |
1993-04-26 | 593 | 597 | 586 | 590 | 2,000,000 | 1,966.67 |
1993-04-23 | 604 | 607 | 592 | 592 | 2,174,000 | 1,973.33 |
1993-04-22 | 615 | 618 | 605 | 607 | 1,952,000 | 2,023.33 |
1993-04-21 | 617 | 620 | 605 | 615 | 2,507,000 | 2,050 |
1993-04-20 | 622 | 630 | 618 | 624 | 4,123,000 | 2,080 |
1993-04-19 | 620 | 628 | 615 | 621 | 2,192,000 | 2,070 |
1993-04-16 | 639 | 648 | 623 | 628 | 4,634,000 | 2,093.33 |
1993-04-15 | 630 | 638 | 621 | 632 | 3,242,000 | 2,106.67 |
1993-04-14 | 640 | 645 | 629 | 633 | 3,753,000 | 2,110 |
1993-04-13 | 619 | 645 | 619 | 641 | 7,309,000 | 2,136.67 |
1993-04-12 | 632 | 633 | 610 | 619 | 3,185,000 | 2,063.33 |
1993-04-09 | 650 | 655 | 621 | 625 | 7,544,000 | 2,083.33 |
1993-04-08 | 660 | 660 | 642 | 646 | 9,680,000 | 2,153.33 |
1993-04-07 | 631 | 659 | 629 | 642 | 8,309,000 | 2,140 |
1993-04-06 | 641 | 642 | 621 | 622 | 4,172,000 | 2,073.33 |
1993-04-05 | 639 | 660 | 621 | 636 | 9,527,000 | 2,120 |
1993-04-02 | 615 | 655 | 595 | 640 | 14,518,000 | 2,133.33 |
1993-04-01 | 562 | 585 | 553 | 585 | 3,545,000 | 1,950 |
1993-03-31 | 557 | 575 | 545 | 565 | 3,508,000 | 1,883.33 |
1993-03-30 | 575 | 578 | 555 | 557 | 4,186,000 | 1,856.67 |
1993-03-29 | 548 | 581 | 540 | 562 | 3,820,000 | 1,873.33 |
1993-03-26 | 528 | 550 | 520 | 545 | 5,229,000 | 1,816.67 |
1993-03-25 | 509 | 525 | 506 | 512 | 1,805,000 | 1,706.67 |
1993-03-24 | 510 | 512 | 505 | 511 | 1,100,000 | 1,703.33 |
1993-03-23 | 511 | 530 | 503 | 512 | 1,969,000 | 1,706.67 |
1993-03-22 | 509 | 518 | 509 | 518 | 829,000 | 1,726.67 |
1993-03-19 | 517 | 525 | 509 | 519 | 2,070,000 | 1,730 |
1993-03-18 | 509 | 515 | 505 | 515 | 2,683,000 | 1,716.67 |
1993-03-17 | 490 | 498 | 488 | 497 | 1,753,000 | 1,656.67 |
1993-03-16 | 481 | 483 | 480 | 480 | 799,000 | 1,600 |
1993-03-15 | 480 | 480 | 475 | 478 | 955,000 | 1,593.33 |
1993-03-12 | 470 | 484 | 470 | 472 | 3,076,000 | 1,573.33 |
1993-03-11 | 467 | 480 | 466 | 472 | 1,394,000 | 1,573.33 |
1993-03-10 | 475 | 487 | 466 | 467 | 1,403,000 | 1,556.67 |
1993-03-09 | 492 | 495 | 472 | 475 | 1,404,000 | 1,583.33 |
1993-03-08 | 454 | 490 | 454 | 486 | 1,469,000 | 1,620 |
1993-03-05 | 451 | 453 | 448 | 449 | 453,000 | 1,496.67 |
1993-03-04 | 451 | 453 | 446 | 446 | 1,031,000 | 1,486.67 |
1993-03-03 | 454 | 459 | 453 | 453 | 957,000 | 1,510 |
1993-03-02 | 457 | 457 | 451 | 454 | 730,000 | 1,513.33 |
1993-03-01 | 463 | 463 | 452 | 452 | 542,000 | 1,506.67 |
1993-02-26 | 469 | 469 | 465 | 468 | 1,267,000 | 1,560 |
1993-02-25 | 475 | 475 | 464 | 469 | 921,000 | 1,563.33 |
1993-02-24 | 478 | 478 | 475 | 475 | 595,000 | 1,583.33 |
1993-02-23 | 473 | 478 | 473 | 478 | 660,000 | 1,593.33 |
1993-02-22 | 474 | 475 | 473 | 473 | 763,000 | 1,576.67 |
1993-02-19 | 475 | 477 | 473 | 474 | 661,000 | 1,580 |
1993-02-18 | 475 | 480 | 473 | 473 | 393,000 | 1,576.67 |
1993-02-17 | 475 | 480 | 473 | 473 | 673,000 | 1,576.67 |
1993-02-16 | 479 | 480 | 475 | 476 | 582,000 | 1,586.67 |
1993-02-15 | 473 | 480 | 472 | 480 | 505,000 | 1,600 |
1993-02-12 | 479 | 480 | 471 | 471 | 739,000 | 1,570 |
1993-02-10 | 480 | 480 | 475 | 480 | 663,000 | 1,600 |
1993-02-09 | 488 | 488 | 480 | 480 | 969,000 | 1,600 |
1993-02-08 | 490 | 490 | 483 | 488 | 476,000 | 1,626.67 |
1993-02-05 | 495 | 497 | 485 | 488 | 979,000 | 1,626.67 |
1993-02-04 | 494 | 498 | 492 | 497 | 864,000 | 1,656.67 |
1993-02-03 | 494 | 499 | 490 | 491 | 868,000 | 1,636.67 |
1993-02-02 | 499 | 499 | 491 | 491 | 578,000 | 1,636.67 |
1993-02-01 | 499 | 500 | 494 | 498 | 681,000 | 1,660 |
1993-01-29 | 500 | 500 | 492 | 500 | 1,754,000 | 1,666.67 |
1993-01-28 | 481 | 505 | 480 | 500 | 1,391,000 | 1,666.67 |
1993-01-27 | 471 | 481 | 470 | 476 | 967,000 | 1,586.67 |
1993-01-26 | 466 | 471 | 465 | 470 | 617,000 | 1,566.67 |
1993-01-25 | 470 | 471 | 468 | 468 | 478,000 | 1,560 |
1993-01-22 | 472 | 473 | 470 | 470 | 743,000 | 1,566.67 |
1993-01-21 | 473 | 476 | 471 | 474 | 1,060,000 | 1,580 |
1993-01-20 | 476 | 478 | 473 | 473 | 1,099,000 | 1,576.67 |
1993-01-19 | 473 | 476 | 472 | 475 | 828,000 | 1,583.33 |
1993-01-18 | 477 | 477 | 473 | 473 | 675,000 | 1,576.67 |
1993-01-14 | 479 | 479 | 476 | 477 | 344,000 | 1,590 |
1993-01-13 | 480 | 482 | 477 | 479 | 632,000 | 1,596.67 |
1993-01-12 | 483 | 485 | 480 | 480 | 1,040,000 | 1,600 |
1993-01-11 | 486 | 490 | 483 | 483 | 413,000 | 1,610 |
1993-01-08 | 485 | 490 | 485 | 486 | 584,000 | 1,620 |
1993-01-07 | 487 | 495 | 487 | 490 | 773,000 | 1,633.33 |
1993-01-06 | 493 | 493 | 487 | 490 | 441,000 | 1,633.33 |
1993-01-05 | 495 | 495 | 490 | 493 | 770,000 | 1,643.33 |
1993-01-04 | 497 | 498 | 492 | 495 | 300,000 | 1,650 |
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