9101 日本郵船(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	349	358	345	358	702,000	1,193.33
1997-12-29	350	350	342	348	681,000	1,160
1997-12-26	379	380	355	355	515,000	1,183.33
1997-12-25	362	387	362	368	617,000	1,226.67
1997-12-24	357	376	357	367	656,000	1,223.33
1997-12-22	361	370	356	362	730,000	1,206.67
1997-12-19	383	383	360	362	882,000	1,206.67
1997-12-18	381	394	381	384	713,000	1,280
1997-12-17	367	400	365	391	869,000	1,303.33
1997-12-16	375	380	369	377	375,000	1,256.67
1997-12-15	375	378	369	370	588,000	1,233.33
1997-12-12	391	395	373	375	2,849,000	1,250
1997-12-11	395	395	383	390	886,000	1,300
1997-12-10	390	395	387	394	1,308,000	1,313.33
1997-12-09	385	397	381	397	1,119,000	1,323.33
1997-12-08	369	376	367	375	668,000	1,250
1997-12-05	366	373	365	370	1,760,000	1,233.33
1997-12-04	370	375	362	366	499,000	1,220
1997-12-03	376	377	369	369	800,000	1,230
1997-12-02	378	381	376	378	793,000	1,260
1997-12-01	376	384	375	379	1,622,000	1,263.33
1997-11-28	390	399	387	391	502,000	1,303.33
1997-11-27	394	394	388	388	515,000	1,293.33
1997-11-26	399	400	380	384	1,442,000	1,280
1997-11-25	366	395	365	395	1,580,000	1,316.67
1997-11-21	396	400	396	396	787,000	1,320
1997-11-20	399	404	390	391	1,825,000	1,303.33
1997-11-19	391	400	390	391	1,584,000	1,303.33
1997-11-18	393	401	391	392	1,617,000	1,306.67
1997-11-17	390	402	390	397	1,108,000	1,323.33
1997-11-14	388	396	388	390	1,456,000	1,300
1997-11-13	387	399	385	390	1,585,000	1,300
1997-11-12	401	403	383	390	1,698,000	1,300
1997-11-11	411	411	400	403	944,000	1,343.33
1997-11-10	402	414	400	406	983,000	1,353.33
1997-11-07	412	416	401	404	894,000	1,346.67
1997-11-06	428	432	418	422	1,316,000	1,406.67
1997-11-05	432	432	415	428	401,000	1,426.67
1997-11-04	445	445	424	432	317,000	1,440
1997-10-31	430	444	426	439	1,095,000	1,463.33
1997-10-30	444	444	428	431	2,355,000	1,436.67
1997-10-29	438	446	433	444	916,000	1,480
1997-10-28	428	428	417	421	665,000	1,403.33
1997-10-27	432	438	427	437	1,353,000	1,456.67
1997-10-24	418	439	415	432	1,682,000	1,440
1997-10-23	433	435	418	418	487,000	1,393.33
1997-10-22	430	435	426	435	1,995,000	1,450
1997-10-21	415	423	415	420	436,000	1,400
1997-10-20	409	417	406	414	421,000	1,380
1997-10-17	405	410	401	408	1,237,000	1,360
1997-10-16	397	409	396	409	895,000	1,363.33
1997-10-15	393	399	392	396	908,000	1,320
1997-10-14	398	398	393	395	621,000	1,316.67
1997-10-13	390	397	390	393	682,000	1,310
1997-10-09	400	400	384	392	1,739,000	1,306.67
1997-10-08	391	397	391	395	509,000	1,316.67
1997-10-07	392	397	390	395	964,000	1,316.67
1997-10-06	392	397	392	397	459,000	1,323.33
1997-10-03	400	400	396	397	453,000	1,323.33
1997-10-02	399	399	394	396	634,000	1,320
1997-10-01	405	405	398	400	632,000	1,333.33
1997-09-30	410	410	399	405	441,000	1,350
1997-09-29	408	408	400	405	737,000	1,350
1997-09-26	417	422	406	408	1,170,000	1,360
1997-09-25	406	419	403	409	601,000	1,363.33
1997-09-24	399	404	395	398	1,432,000	1,326.67
1997-09-22	391	400	390	398	1,139,000	1,326.67
1997-09-19	401	401	392	393	982,000	1,310
1997-09-18	409	412	399	402	834,000	1,340
1997-09-17	420	421	413	415	646,000	1,383.33
1997-09-16	421	422	417	420	1,233,000	1,400
1997-09-12	425	426	412	417	2,261,000	1,390
1997-09-11	418	425	417	425	973,000	1,416.67
1997-09-10	428	428	422	426	496,000	1,420
1997-09-09	420	434	415	428	503,000	1,426.67
1997-09-08	417	418	413	415	1,560,000	1,383.33
1997-09-05	420	420	410	411	982,000	1,370
1997-09-04	433	433	423	423	501,000	1,410
1997-09-03	428	434	425	434	770,000	1,446.67
1997-09-02	425	429	421	428	345,000	1,426.67
1997-09-01	430	435	421	425	666,000	1,416.67
1997-08-29	422	435	417	435	829,000	1,450
1997-08-28	427	427	420	422	809,000	1,406.67
1997-08-27	428	430	421	422	560,000	1,406.67
1997-08-26	424	434	422	428	465,000	1,426.67
1997-08-25	419	423	418	422	355,000	1,406.67
1997-08-22	416	421	412	418	1,120,000	1,393.33
1997-08-21	413	420	412	415	487,000	1,383.33
1997-08-20	410	419	409	412	767,000	1,373.33
1997-08-19	412	412	407	409	409,000	1,363.33
1997-08-18	405	409	401	409	692,000	1,363.33
1997-08-15	409	413	407	408	738,000	1,360
1997-08-14	410	410	402	406	476,000	1,353.33
1997-08-13	400	407	396	400	731,000	1,333.33
1997-08-12	394	401	392	398	526,000	1,326.67
1997-08-11	400	409	390	390	773,000	1,300
1997-08-08	402	410	401	410	902,000	1,366.67
1997-08-07	417	419	402	406	580,000	1,353.33
1997-08-06	415	419	407	419	699,000	1,396.67
1997-08-05	408	415	402	415	1,142,000	1,383.33
1997-08-04	407	413	401	408	514,000	1,360
1997-08-01	421	424	400	400	1,299,000	1,333.33
1997-07-31	424	424	415	421	358,000	1,403.33
1997-07-30	417	419	415	419	649,000	1,396.67
1997-07-29	421	421	416	416	642,000	1,386.67
1997-07-28	422	422	418	422	430,000	1,406.67
1997-07-25	424	425	420	425	1,146,000	1,416.67
1997-07-24	422	424	420	420	1,104,000	1,400
1997-07-23	421	424	416	422	297,000	1,406.67
1997-07-22	422	427	418	422	544,000	1,406.67
1997-07-18	422	425	418	418	894,000	1,393.33
1997-07-17	424	430	424	428	899,000	1,426.67
1997-07-16	425	427	420	424	890,000	1,413.33
1997-07-15	425	427	420	427	773,000	1,423.33
1997-07-14	417	424	413	423	1,296,000	1,410
1997-07-11	415	417	410	411	1,202,000	1,370
1997-07-10	420	421	415	418	1,575,000	1,393.33
1997-07-09	427	430	423	426	1,603,000	1,420
1997-07-08	426	428	424	424	866,000	1,413.33
1997-07-07	430	431	425	425	668,000	1,416.67
1997-07-04	428	431	425	425	689,000	1,416.67
1997-07-03	427	427	415	423	2,857,000	1,410
1997-07-02	441	443	432	432	1,367,000	1,440
1997-07-01	446	446	438	440	993,000	1,466.67
1997-06-30	452	455	445	445	699,000	1,483.33
1997-06-27	454	460	450	450	953,000	1,500
1997-06-26	461	464	450	454	1,756,000	1,513.33
1997-06-25	463	464	458	460	1,177,000	1,533.33
1997-06-24	466	466	460	466	1,417,000	1,553.33
1997-06-23	470	474	468	468	540,000	1,560
1997-06-20	475	475	470	471	575,000	1,570
1997-06-19	473	475	470	475	619,000	1,583.33
1997-06-18	474	477	470	471	682,000	1,570
1997-06-17	478	481	475	479	899,000	1,596.67
1997-06-16	471	475	471	474	633,000	1,580
1997-06-13	480	485	463	470	3,494,000	1,566.67
1997-06-12	483	490	483	485	831,000	1,616.67
1997-06-11	478	484	474	481	851,000	1,603.33
1997-06-10	475	475	471	473	412,000	1,576.67
1997-06-09	481	483	475	476	611,000	1,586.67
1997-06-06	485	487	477	481	709,000	1,603.33
1997-06-05	490	490	485	490	921,000	1,633.33
1997-06-04	488	491	486	490	506,000	1,633.33
1997-06-03	485	490	485	489	740,000	1,630
1997-06-02	481	490	480	490	956,000	1,633.33
1997-05-30	485	489	480	480	921,000	1,600
1997-05-29	494	494	485	490	483,000	1,633.33
1997-05-28	490	492	486	490	711,000	1,633.33
1997-05-27	492	495	488	495	1,013,000	1,650
1997-05-26	494	496	481	492	2,041,000	1,640
1997-05-23	513	513	502	508	1,500,000	1,693.33
1997-05-22	509	516	505	513	2,476,000	1,710
1997-05-21	510	513	506	509	1,630,000	1,696.67
1997-05-20	509	515	503	515	1,759,000	1,716.67
1997-05-19	504	511	504	508	1,994,000	1,693.33
1997-05-16	503	508	500	505	2,433,000	1,683.33
1997-05-15	498	505	496	503	2,179,000	1,676.67
1997-05-14	493	496	492	494	1,710,000	1,646.67
1997-05-13	495	497	489	493	2,876,000	1,643.33
1997-05-12	474	490	468	475	1,435,000	1,583.33
1997-05-09	483	483	465	469	1,586,000	1,563.33
1997-05-08	475	484	475	478	1,213,000	1,593.33
1997-05-07	485	485	477	483	1,111,000	1,610
1997-05-06	480	500	480	485	1,876,000	1,616.67
1997-05-02	471	473	468	472	1,584,000	1,573.33
1997-05-01	461	484	461	472	1,331,000	1,573.33
1997-04-30	450	460	448	460	884,000	1,533.33
1997-04-28	445	449	441	448	478,000	1,493.33
1997-04-25	453	453	446	450	975,000	1,500
1997-04-24	460	460	448	453	1,329,000	1,510
1997-04-23	455	458	452	458	924,000	1,526.67
1997-04-22	445	455	441	445	1,010,000	1,483.33
1997-04-21	450	450	445	446	1,377,000	1,486.67
1997-04-18	426	440	421	440	1,443,000	1,466.67
1997-04-17	418	423	416	421	1,348,000	1,403.33
1997-04-16	428	429	419	421	976,000	1,403.33
1997-04-15	408	430	408	428	909,000	1,426.67
1997-04-14	410	414	408	410	516,000	1,366.67
1997-04-11	410	414	407	411	1,216,000	1,370
1997-04-10	420	429	410	411	553,000	1,370
1997-04-09	422	428	417	420	715,000	1,400
1997-04-08	420	422	412	419	703,000	1,396.67
1997-04-07	433	436	422	422	515,000	1,406.67
1997-04-04	435	436	426	433	739,000	1,443.33
1997-04-03	430	438	430	432	1,110,000	1,440
1997-04-02	426	440	426	438	357,000	1,460
1997-04-01	428	431	414	426	723,000	1,420
1997-03-31	440	442	435	438	462,000	1,460
1997-03-28	442	442	434	439	148,000	1,463.33
1997-03-27	447	450	437	442	1,895,000	1,473.33
1997-03-26	440	440	432	432	709,000	1,440
1997-03-25	436	447	434	442	992,000	1,473.33
1997-03-24	444	450	420	422	839,000	1,406.67
1997-03-21	436	444	434	444	973,000	1,480
1997-03-19	423	439	423	434	1,447,000	1,446.67
1997-03-18	419	420	411	416	1,454,000	1,386.67
1997-03-17	413	419	411	419	1,210,000	1,396.67
1997-03-14	403	407	399	403	3,842,000	1,343.33
1997-03-13	425	430	410	414	1,907,000	1,380
1997-03-12	432	435	427	435	1,891,000	1,450
1997-03-11	434	437	434	434	1,118,000	1,446.67
1997-03-10	433	435	429	429	748,000	1,430
1997-03-07	430	438	430	437	1,058,000	1,456.67
1997-03-06	456	456	432	435	2,342,000	1,450
1997-03-05	459	465	451	456	1,099,000	1,520
1997-03-04	467	468	447	455	1,675,000	1,516.67
1997-03-03	469	472	465	469	534,000	1,563.33
1997-02-28	470	475	462	470	1,005,000	1,566.67
1997-02-27	482	487	475	480	580,000	1,600
1997-02-26	487	490	480	483	486,000	1,610
1997-02-25	481	487	481	487	569,000	1,623.33
1997-02-24	495	497	481	486	557,000	1,620
1997-02-21	493	499	490	493	1,192,000	1,643.33
1997-02-20	485	498	485	493	1,864,000	1,643.33
1997-02-19	477	480	473	477	771,000	1,590
1997-02-18	475	481	475	476	1,154,000	1,586.67
1997-02-17	470	484	469	479	2,001,000	1,596.67
1997-02-14	467	471	463	466	1,533,000	1,553.33
1997-02-13	463	469	456	463	1,679,000	1,543.33
1997-02-12	461	463	450	453	1,516,000	1,510
1997-02-10	463	463	458	461	1,129,000	1,536.67
1997-02-07	464	469	460	464	583,000	1,546.67
1997-02-06	475	475	463	469	433,000	1,563.33
1997-02-05	472	472	462	472	809,000	1,573.33
1997-02-04	476	483	468	470	1,352,000	1,566.67
1997-02-03	470	480	468	476	653,000	1,586.67
1997-01-31	465	480	464	475	1,185,000	1,583.33
1997-01-30	465	474	463	463	919,000	1,543.33
1997-01-29	468	469	460	463	1,063,000	1,543.33
1997-01-28	465	479	464	468	842,000	1,560
1997-01-27	476	478	460	463	1,734,000	1,543.33
1997-01-24	490	492	480	489	1,012,000	1,630
1997-01-23	489	504	489	500	945,000	1,666.67
1997-01-22	496	505	495	504	778,000	1,680
1997-01-21	498	499	487	496	770,000	1,653.33
1997-01-20	500	502	490	499	1,202,000	1,663.33
1997-01-17	500	508	498	503	866,000	1,676.67
1997-01-16	507	510	495	504	1,524,000	1,680
1997-01-14	490	511	484	509	1,612,000	1,696.67
1997-01-13	480	493	475	490	1,913,000	1,633.33
1997-01-10	500	506	466	470	3,183,000	1,566.67
1997-01-09	506	509	501	502	1,318,000	1,673.33
1997-01-08	514	517	510	512	827,000	1,706.67
1997-01-07	520	522	513	514	1,745,000	1,713.33
1997-01-06	528	528	523	527	465,000	1,756.67

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