9101 日本郵船(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	653	655	650	654	340,000	2,180
1994-12-29	646	651	640	650	911,000	2,166.67
1994-12-28	648	650	644	648	782,000	2,160
1994-12-27	638	645	638	640	391,000	2,133.33
1994-12-26	643	645	640	643	720,000	2,143.33
1994-12-22	644	646	641	645	1,276,000	2,150
1994-12-21	648	649	640	640	1,508,000	2,133.33
1994-12-20	638	647	637	645	1,915,000	2,150
1994-12-19	642	643	639	641	1,052,000	2,136.67
1994-12-16	643	643	640	642	741,000	2,140
1994-12-15	643	644	641	642	620,000	2,140
1994-12-14	641	648	640	640	1,040,000	2,133.33
1994-12-13	643	643	640	641	573,000	2,136.67
1994-12-12	641	646	641	643	1,253,000	2,143.33
1994-12-09	648	649	638	638	2,070,000	2,126.67
1994-12-08	648	652	647	648	433,000	2,160
1994-12-07	653	653	650	651	583,000	2,170
1994-12-06	651	653	647	653	1,239,000	2,176.67
1994-12-05	646	647	642	647	568,000	2,156.67
1994-12-02	644	648	640	647	913,000	2,156.67
1994-12-01	649	653	648	650	706,000	2,166.67
1994-11-30	643	658	643	658	1,296,000	2,193.33
1994-11-29	641	649	641	648	615,000	2,160
1994-11-28	641	644	640	643	827,000	2,143.33
1994-11-25	643	644	638	639	2,053,000	2,130
1994-11-24	645	648	642	645	1,750,000	2,150
1994-11-22	640	652	636	648	1,120,000	2,160
1994-11-21	656	656	645	649	837,000	2,163.33
1994-11-18	650	657	650	654	679,000	2,180
1994-11-17	650	657	646	655	1,300,000	2,183.33
1994-11-16	643	652	643	650	1,160,000	2,166.67
1994-11-15	649	649	644	647	476,000	2,156.67
1994-11-14	636	650	636	645	497,000	2,150
1994-11-11	651	651	645	645	1,093,000	2,150
1994-11-10	651	651	646	648	789,000	2,160
1994-11-09	652	655	643	650	915,000	2,166.67
1994-11-08	656	657	653	656	682,000	2,186.67
1994-11-07	655	656	649	656	338,000	2,186.67
1994-11-04	659	659	655	659	616,000	2,196.67
1994-11-02	654	659	652	652	1,080,000	2,173.33
1994-11-01	657	657	654	656	719,000	2,186.67
1994-10-31	655	658	653	658	746,000	2,193.33
1994-10-28	654	655	647	647	1,062,000	2,156.67
1994-10-27	650	654	646	646	816,000	2,153.33
1994-10-26	653	655	650	652	711,000	2,173.33
1994-10-25	651	652	647	650	961,000	2,166.67
1994-10-24	654	656	648	651	1,263,000	2,170
1994-10-21	657	657	647	648	1,209,000	2,160
1994-10-20	659	660	656	660	2,280,000	2,200
1994-10-19	656	660	654	659	1,688,000	2,196.67
1994-10-18	655	657	645	655	894,000	2,183.33
1994-10-17	652	658	652	657	1,215,000	2,190
1994-10-14	650	655	649	655	1,644,000	2,183.33
1994-10-13	649	655	648	650	2,090,000	2,166.67
1994-10-12	641	646	635	646	1,313,000	2,153.33
1994-10-11	639	639	632	635	474,000	2,116.67
1994-10-07	634	640	633	639	334,000	2,130
1994-10-06	639	640	634	634	682,000	2,113.33
1994-10-05	635	639	634	639	488,000	2,130
1994-10-04	639	639	634	635	279,000	2,116.67
1994-10-03	641	641	634	635	523,000	2,116.67
1994-09-30	637	640	632	634	371,000	2,113.33
1994-09-29	632	636	630	636	452,000	2,120
1994-09-28	619	631	616	625	1,937,000	2,083.33
1994-09-27	629	635	615	615	1,534,000	2,050
1994-09-26	634	634	615	629	1,649,000	2,096.67
1994-09-22	633	634	629	633	1,713,000	2,110
1994-09-21	625	635	623	629	1,021,000	2,096.67
1994-09-20	625	625	620	623	1,587,000	2,076.67
1994-09-19	626	628	615	615	979,000	2,050
1994-09-16	628	631	626	626	560,000	2,086.67
1994-09-14	632	635	628	628	941,000	2,093.33
1994-09-13	637	637	630	633	1,653,000	2,110
1994-09-12	640	640	632	635	863,000	2,116.67
1994-09-09	646	647	630	639	3,853,000	2,130
1994-09-08	648	648	643	645	1,368,000	2,150
1994-09-07	649	649	642	646	1,344,000	2,153.33
1994-09-06	651	655	647	649	1,819,000	2,163.33
1994-09-05	664	664	650	650	865,000	2,166.67
1994-09-02	661	662	659	662	478,000	2,206.67
1994-09-01	657	663	655	662	1,514,000	2,206.67
1994-08-31	654	657	650	651	792,000	2,170
1994-08-30	660	660	653	654	591,000	2,180
1994-08-29	660	661	656	656	611,000	2,186.67
1994-08-26	650	662	650	657	1,163,000	2,190
1994-08-25	664	665	655	658	2,285,000	2,193.33
1994-08-24	653	665	653	664	1,055,000	2,213.33
1994-08-23	653	657	651	654	1,021,000	2,180
1994-08-22	655	657	653	653	325,000	2,176.67
1994-08-19	657	659	653	653	614,000	2,176.67
1994-08-18	666	666	658	662	1,305,000	2,206.67
1994-08-17	664	667	661	665	1,121,000	2,216.67
1994-08-16	658	666	656	663	1,913,000	2,210
1994-08-15	654	659	654	658	583,000	2,193.33
1994-08-12	663	663	653	660	1,754,000	2,200
1994-08-11	666	667	662	666	3,387,000	2,220
1994-08-10	657	664	654	661	2,106,000	2,203.33
1994-08-09	656	659	652	657	2,036,000	2,190
1994-08-08	655	656	649	653	624,000	2,176.67
1994-08-05	652	655	646	647	809,000	2,156.67
1994-08-04	646	657	646	651	1,971,000	2,170
1994-08-03	645	650	645	647	652,000	2,156.67
1994-08-02	640	649	640	649	1,455,000	2,163.33
1994-08-01	636	640	635	637	494,000	2,123.33
1994-07-29	642	644	636	637	1,330,000	2,123.33
1994-07-28	639	640	635	638	1,103,000	2,126.67
1994-07-27	640	642	635	638	1,325,000	2,126.67
1994-07-26	642	642	635	639	1,529,000	2,130
1994-07-25	642	642	636	640	1,146,000	2,133.33
1994-07-22	645	645	632	645	2,308,000	2,150
1994-07-21	640	645	635	645	3,417,000	2,150
1994-07-20	638	639	635	635	1,083,000	2,116.67
1994-07-19	638	643	637	638	935,000	2,126.67
1994-07-18	640	644	632	636	1,232,000	2,120
1994-07-15	640	645	638	639	1,331,000	2,130
1994-07-14	630	637	630	634	923,000	2,113.33
1994-07-13	623	632	623	625	1,270,000	2,083.33
1994-07-12	625	628	621	621	861,000	2,070
1994-07-11	630	632	628	628	733,000	2,093.33
1994-07-08	634	636	630	631	893,000	2,103.33
1994-07-07	638	641	635	636	897,000	2,120
1994-07-06	647	648	634	635	740,000	2,116.67
1994-07-05	641	649	639	647	2,402,000	2,156.67
1994-07-04	637	645	635	637	675,000	2,123.33
1994-07-01	630	650	627	639	1,412,000	2,130
1994-06-30	631	640	630	630	3,642,000	2,100
1994-06-29	630	636	629	636	819,000	2,120
1994-06-28	633	640	632	634	1,620,000	2,113.33
1994-06-27	628	639	623	636	1,972,000	2,120
1994-06-24	650	651	645	645	1,231,000	2,150
1994-06-23	655	655	647	651	2,343,000	2,170
1994-06-22	620	651	620	645	3,498,000	2,150
1994-06-21	645	648	631	631	2,735,000	2,103.33
1994-06-20	661	667	649	656	3,852,000	2,186.67
1994-06-17	663	665	659	662	1,255,000	2,206.67
1994-06-16	655	660	649	660	1,243,000	2,200
1994-06-15	656	665	645	651	2,783,000	2,170
1994-06-14	651	659	650	654	2,360,000	2,180
1994-06-13	659	665	653	661	4,336,000	2,203.33
1994-06-10	655	659	649	659	8,502,000	2,196.67
1994-06-09	639	650	638	645	4,668,000	2,150
1994-06-08	640	640	627	632	1,252,000	2,106.67
1994-06-07	635	640	631	640	615,000	2,133.33
1994-06-06	636	638	630	635	623,000	2,116.67
1994-06-03	630	640	629	636	1,183,000	2,120
1994-06-02	648	653	628	630	3,659,000	2,100
1994-06-01	645	647	643	645	2,717,000	2,150
1994-05-31	638	652	638	644	4,266,000	2,146.67
1994-05-30	642	646	639	645	2,126,000	2,150
1994-05-27	634	643	631	640	4,419,000	2,133.33
1994-05-26	634	638	631	635	1,730,000	2,116.67
1994-05-25	629	634	628	634	3,341,000	2,113.33
1994-05-24	620	628	616	625	3,629,000	2,083.33
1994-05-23	615	619	610	619	1,051,000	2,063.33
1994-05-20	607	617	607	615	1,115,000	2,050
1994-05-19	609	615	605	607	786,000	2,023.33
1994-05-18	616	618	602	609	1,526,000	2,030
1994-05-17	610	617	610	616	1,239,000	2,053.33
1994-05-16	618	621	610	610	1,414,000	2,033.33
1994-05-13	613	618	611	616	1,255,000	2,053.33
1994-05-12	606	618	606	613	2,217,000	2,043.33
1994-05-11	609	610	602	605	1,082,000	2,016.67
1994-05-10	600	603	595	600	698,000	2,000
1994-05-09	594	601	593	601	489,000	2,003.33
1994-05-06	606	609	600	601	453,000	2,003.33
1994-05-02	596	600	595	596	372,000	1,986.67
1994-04-28	604	605	597	600	1,031,000	2,000
1994-04-27	608	608	598	605	412,000	2,016.67
1994-04-26	600	604	593	598	541,000	1,993.33
1994-04-25	591	605	588	600	393,000	2,000
1994-04-22	600	604	597	600	649,000	2,000
1994-04-21	600	600	590	596	715,000	1,986.67
1994-04-20	610	610	596	596	1,107,000	1,986.67
1994-04-19	615	624	609	610	2,357,000	2,033.33
1994-04-18	617	625	615	615	1,586,000	2,050
1994-04-15	615	618	611	613	1,753,000	2,043.33
1994-04-14	607	614	604	610	2,207,000	2,033.33
1994-04-13	592	615	591	607	1,395,000	2,023.33
1994-04-12	595	595	589	590	531,000	1,966.67
1994-04-11	595	597	589	595	416,000	1,983.33
1994-04-08	591	592	567	590	1,143,000	1,966.67
1994-04-07	586	590	578	590	870,000	1,966.67
1994-04-06	586	592	583	586	1,142,000	1,953.33
1994-04-05	571	584	568	576	927,000	1,920
1994-04-04	566	573	562	567	504,000	1,890
1994-04-01	571	577	566	566	1,158,000	1,886.67
1994-03-31	569	575	566	566	750,000	1,886.67
1994-03-30	562	571	560	571	833,000	1,903.33
1994-03-29	582	583	572	572	620,000	1,906.67
1994-03-28	581	590	581	589	342,000	1,963.33
1994-03-25	583	589	580	581	567,000	1,936.67
1994-03-24	593	593	590	593	828,000	1,976.67
1994-03-23	599	599	589	593	3,133,000	1,976.67
1994-03-22	589	589	580	589	806,000	1,963.33
1994-03-18	599	601	581	581	1,745,000	1,936.67
1994-03-17	599	600	593	598	614,000	1,993.33
1994-03-16	594	600	591	599	1,340,000	1,996.67
1994-03-15	599	600	592	599	740,000	1,996.67
1994-03-14	590	596	590	596	1,602,000	1,986.67
1994-03-11	584	590	575	590	2,412,000	1,966.67
1994-03-10	580	583	576	582	797,000	1,940
1994-03-09	582	583	575	583	384,000	1,943.33
1994-03-08	579	590	575	584	1,021,000	1,946.67
1994-03-07	574	577	571	574	1,153,000	1,913.33
1994-03-04	574	578	572	574	1,334,000	1,913.33
1994-03-03	590	590	574	574	1,266,000	1,913.33
1994-03-02	601	601	589	592	1,340,000	1,973.33
1994-03-01	621	621	604	604	1,934,000	2,013.33
1994-02-28	602	621	602	621	1,481,000	2,070
1994-02-25	596	602	590	597	1,490,000	1,990
1994-02-24	595	605	595	604	1,666,000	2,013.33
1994-02-23	596	600	595	595	566,000	1,983.33
1994-02-22	601	601	591	591	540,000	1,970
1994-02-21	596	602	595	601	988,000	2,003.33
1994-02-18	595	600	591	600	1,300,000	2,000
1994-02-17	599	600	589	592	987,000	1,973.33
1994-02-16	609	610	600	602	1,864,000	2,006.67
1994-02-15	586	605	585	604	977,000	2,013.33
1994-02-14	612	613	602	606	1,254,000	2,020
1994-02-10	619	620	612	615	1,179,000	2,050
1994-02-09	637	637	611	611	2,668,000	2,036.67
1994-02-08	629	634	624	634	1,805,000	2,113.33
1994-02-07	620	620	610	620	1,066,000	2,066.67
1994-02-04	629	629	618	622	2,333,000	2,073.33
1994-02-03	634	635	612	629	1,944,000	2,096.67
1994-02-02	633	636	620	630	2,118,000	2,100
1994-02-01	630	635	618	635	3,438,000	2,116.67
1994-01-31	629	629	618	629	3,062,000	2,096.67
1994-01-28	600	609	596	603	1,397,000	2,010
1994-01-27	603	607	595	606	1,517,000	2,020
1994-01-26	593	608	593	600	1,742,000	2,000
1994-01-25	582	590	581	585	575,000	1,950
1994-01-24	571	590	571	581	933,000	1,936.67
1994-01-21	608	610	603	610	1,951,000	2,033.33
1994-01-20	610	613	603	608	3,620,000	2,026.67
1994-01-19	596	606	592	606	916,000	2,020
1994-01-18	590	600	590	596	1,327,000	1,986.67
1994-01-17	596	600	595	600	605,000	2,000
1994-01-14	595	606	585	606	1,778,000	2,020
1994-01-13	608	609	589	594	2,451,000	1,980
1994-01-12	599	609	598	609	3,925,000	2,030
1994-01-11	586	600	586	598	3,170,000	1,993.33
1994-01-10	576	582	571	582	2,923,000	1,940
1994-01-07	561	567	558	567	1,461,000	1,890
1994-01-06	555	569	550	561	1,709,000	1,870
1994-01-05	535	540	527	535	906,000	1,783.33
1994-01-04	530	533	521	521	458,000	1,736.67

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