9101 日本郵船(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	355	357	355	357	403,000	1,190
1998-12-29	358	361	355	356	2,383,000	1,186.67
1998-12-28	356	357	355	356	650,000	1,186.67
1998-12-25	363	363	355	356	545,000	1,186.67
1998-12-24	360	361	355	355	551,000	1,183.33
1998-12-22	359	360	355	360	1,010,000	1,200
1998-12-21	359	359	353	359	348,000	1,196.67
1998-12-18	352	357	351	355	1,189,000	1,183.33
1998-12-17	350	353	348	352	1,642,000	1,173.33
1998-12-16	358	359	351	352	417,000	1,173.33
1998-12-15	360	360	354	357	3,310,000	1,190
1998-12-14	361	362	358	360	2,337,000	1,200
1998-12-11	357	365	357	362	3,440,000	1,206.67
1998-12-10	350	356	349	352	1,069,000	1,173.33
1998-12-09	347	353	347	353	924,000	1,176.67
1998-12-08	351	351	346	349	1,836,000	1,163.33
1998-12-07	356	357	350	350	1,064,000	1,166.67
1998-12-04	371	373	356	359	1,877,000	1,196.67
1998-12-03	378	381	373	373	1,787,000	1,243.33
1998-12-02	380	385	380	383	1,015,000	1,276.67
1998-12-01	380	383	380	380	1,578,000	1,266.67
1998-11-30	382	382	375	375	1,039,000	1,250
1998-11-27	383	387	377	380	766,000	1,266.67
1998-11-26	382	386	378	385	1,683,000	1,283.33
1998-11-25	369	378	367	377	995,000	1,256.67
1998-11-24	378	385	376	378	1,564,000	1,260
1998-11-20	376	379	372	378	670,000	1,260
1998-11-19	378	382	372	372	972,000	1,240
1998-11-18	374	380	373	378	1,053,000	1,260
1998-11-17	375	375	367	374	683,000	1,246.67
1998-11-16	376	380	372	372	1,190,000	1,240
1998-11-13	376	376	372	376	1,039,000	1,253.33
1998-11-12	380	381	375	375	897,000	1,250
1998-11-11	379	384	379	383	890,000	1,276.67
1998-11-10	380	381	376	377	784,000	1,256.67
1998-11-09	381	382	376	380	1,052,000	1,266.67
1998-11-06	385	386	382	384	786,000	1,280
1998-11-05	395	396	384	385	1,439,000	1,283.33
1998-11-04	392	400	392	399	1,583,000	1,330
1998-11-02	390	390	384	384	1,510,000	1,280
1998-10-30	395	395	386	386	546,000	1,286.67
1998-10-29	395	400	387	390	444,000	1,300
1998-10-28	403	408	399	399	1,266,000	1,330
1998-10-27	391	407	391	404	2,893,000	1,346.67
1998-10-26	385	396	384	394	2,148,000	1,313.33
1998-10-23	379	389	378	387	1,376,000	1,290
1998-10-22	370	388	370	378	1,422,000	1,260
1998-10-21	364	373	364	370	1,677,000	1,233.33
1998-10-20	354	366	353	364	1,020,000	1,213.33
1998-10-19	357	363	354	355	1,061,000	1,183.33
1998-10-16	362	369	353	365	1,643,000	1,216.67
1998-10-15	355	355	351	352	1,269,000	1,173.33
1998-10-14	359	365	357	365	1,323,000	1,216.67
1998-10-13	372	372	356	364	2,477,000	1,213.33
1998-10-12	404	405	382	386	1,958,000	1,286.67
1998-10-09	389	410	389	400	1,439,000	1,333.33
1998-10-08	409	410	396	396	946,000	1,320
1998-10-07	404	415	404	414	1,351,000	1,380
1998-10-06	401	412	396	404	1,033,000	1,346.67
1998-10-05	402	403	399	400	1,411,000	1,333.33
1998-10-02	403	418	402	412	680,000	1,373.33
1998-10-01	421	421	401	408	561,000	1,360
1998-09-30	430	430	400	401	642,000	1,336.67
1998-09-29	425	425	412	418	508,000	1,393.33
1998-09-28	409	427	407	425	503,000	1,416.67
1998-09-25	415	417	406	409	860,000	1,363.33
1998-09-24	425	434	420	430	498,000	1,433.33
1998-09-22	410	416	410	415	1,115,000	1,383.33
1998-09-21	404	407	401	406	1,018,000	1,353.33
1998-09-18	411	418	405	414	751,000	1,380
1998-09-17	425	425	410	416	699,000	1,386.67
1998-09-16	425	428	420	426	996,000	1,420
1998-09-14	406	424	405	422	387,000	1,406.67
1998-09-11	418	420	401	402	4,267,000	1,340
1998-09-10	445	451	431	436	628,000	1,453.33
1998-09-09	449	455	442	445	1,121,000	1,483.33
1998-09-08	451	460	441	442	1,622,000	1,473.33
1998-09-07	425	441	424	441	2,202,000	1,470
1998-09-04	425	427	425	425	760,000	1,416.67
1998-09-03	423	428	423	426	949,000	1,420
1998-09-02	420	428	416	428	1,059,000	1,426.67
1998-09-01	397	419	393	419	1,303,000	1,396.67
1998-08-31	406	418	395	408	1,186,000	1,360
1998-08-28	390	415	388	408	1,245,000	1,360
1998-08-27	426	426	400	400	2,139,000	1,333.33
1998-08-26	428	434	425	429	1,188,000	1,430
1998-08-25	421	428	420	423	1,374,000	1,410
1998-08-24	415	415	405	412	550,000	1,373.33
1998-08-21	421	425	419	422	367,000	1,406.67
1998-08-20	429	429	422	425	465,000	1,416.67
1998-08-19	426	430	423	429	869,000	1,430
1998-08-18	427	433	423	431	804,000	1,436.67
1998-08-17	435	435	420	423	711,000	1,410
1998-08-14	439	443	433	434	1,068,000	1,446.67
1998-08-13	436	442	436	442	440,000	1,473.33
1998-08-12	424	437	424	436	448,000	1,453.33
1998-08-11	431	437	429	429	918,000	1,430
1998-08-10	439	440	426	436	443,000	1,453.33
1998-08-07	443	443	435	439	361,000	1,463.33
1998-08-06	441	441	438	439	432,000	1,463.33
1998-08-05	440	441	435	441	880,000	1,470
1998-08-04	447	447	433	436	802,000	1,453.33
1998-08-03	438	449	438	449	778,000	1,496.67
1998-07-31	446	446	435	438	1,039,000	1,460
1998-07-30	445	448	438	438	609,000	1,460
1998-07-29	447	450	441	445	599,000	1,483.33
1998-07-28	450	457	446	446	904,000	1,486.67
1998-07-27	460	460	450	450	1,979,000	1,500
1998-07-24	462	466	462	465	892,000	1,550
1998-07-23	457	466	454	462	1,687,000	1,540
1998-07-22	449	455	447	452	1,545,000	1,506.67
1998-07-21	450	455	441	453	567,000	1,510
1998-07-17	460	460	450	451	822,000	1,503.33
1998-07-16	470	470	453	457	1,033,000	1,523.33
1998-07-15	468	469	461	466	529,000	1,553.33
1998-07-14	468	470	454	463	906,000	1,543.33
1998-07-13	465	473	458	473	897,000	1,576.67
1998-07-10	474	478	471	474	1,525,000	1,580
1998-07-09	469	473	467	469	460,000	1,563.33
1998-07-08	465	480	463	474	1,287,000	1,580
1998-07-07	455	462	455	459	458,000	1,530
1998-07-06	462	462	456	459	508,000	1,530
1998-07-03	456	464	456	462	1,041,000	1,540
1998-07-02	465	470	456	456	2,287,000	1,520
1998-07-01	470	470	460	465	1,697,000	1,550
1998-06-30	465	470	461	470	985,000	1,566.67
1998-06-29	461	467	457	460	649,000	1,533.33
1998-06-26	455	462	445	462	1,581,000	1,540
1998-06-25	471	474	451	451	2,203,000	1,503.33
1998-06-24	474	476	471	476	2,065,000	1,586.67
1998-06-23	483	483	465	470	1,205,000	1,566.67
1998-06-22	486	486	485	485	711,000	1,616.67
1998-06-19	496	498	485	487	2,458,000	1,623.33
1998-06-18	501	503	496	496	3,463,000	1,653.33
1998-06-17	495	496	491	494	1,780,000	1,646.67
1998-06-16	490	498	489	492	1,834,000	1,640
1998-06-15	490	492	489	490	1,147,000	1,633.33
1998-06-12	495	497	489	490	3,929,000	1,633.33
1998-06-11	494	495	492	495	1,800,000	1,650
1998-06-10	499	500	492	493	3,762,000	1,643.33
1998-06-09	496	498	493	494	1,753,000	1,646.67
1998-06-08	492	495	492	494	1,483,000	1,646.67
1998-06-05	488	492	486	491	1,849,000	1,636.67
1998-06-04	484	487	483	485	561,000	1,616.67
1998-06-03	484	485	480	484	824,000	1,613.33
1998-06-02	478	484	477	483	760,000	1,610
1998-06-01	482	483	474	475	750,000	1,583.33
1998-05-29	482	486	479	479	1,084,000	1,596.67
1998-05-28	481	487	480	481	739,000	1,603.33
1998-05-27	480	481	477	480	1,607,000	1,600
1998-05-26	482	483	479	480	783,000	1,600
1998-05-25	480	482	477	481	2,032,000	1,603.33
1998-05-22	475	482	468	481	2,294,000	1,603.33
1998-05-21	470	476	470	475	3,500,000	1,583.33
1998-05-20	454	468	453	468	2,094,000	1,560
1998-05-19	442	460	442	453	2,043,000	1,510
1998-05-18	430	437	426	437	1,638,000	1,456.67
1998-05-15	422	430	421	424	1,362,000	1,413.33
1998-05-14	420	425	419	422	960,000	1,406.67
1998-05-13	418	422	416	422	1,292,000	1,406.67
1998-05-12	418	421	417	420	1,847,000	1,400
1998-05-11	416	418	413	416	974,000	1,386.67
1998-05-08	408	417	408	414	2,449,000	1,380
1998-05-07	406	411	406	408	1,234,000	1,360
1998-05-06	425	425	403	405	1,348,000	1,350
1998-05-01	430	435	422	435	573,000	1,450
1998-04-30	430	435	419	435	623,000	1,450
1998-04-28	430	440	407	421	1,303,000	1,403.33
1998-04-27	425	435	416	435	1,491,000	1,450
1998-04-24	409	445	408	440	2,079,000	1,466.67
1998-04-23	408	413	404	408	942,000	1,360
1998-04-22	412	413	396	403	1,042,000	1,343.33
1998-04-21	415	416	405	414	613,000	1,380
1998-04-20	415	420	415	416	855,000	1,386.67
1998-04-17	411	416	404	410	953,000	1,366.67
1998-04-16	423	423	411	413	774,000	1,376.67
1998-04-15	425	430	422	423	878,000	1,410
1998-04-14	440	440	420	429	856,000	1,430
1998-04-13	443	446	441	441	330,000	1,470
1998-04-10	457	457	439	443	1,261,000	1,476.67
1998-04-09	462	466	457	462	802,000	1,540
1998-04-08	438	462	438	458	1,385,000	1,526.67
1998-04-07	423	433	423	433	667,000	1,443.33
1998-04-06	421	424	413	422	1,256,000	1,406.67
1998-04-03	428	439	416	420	2,159,000	1,400
1998-04-02	445	445	422	426	1,213,000	1,420
1998-04-01	464	464	451	455	1,746,000	1,516.67
1998-03-31	472	480	455	479	3,288,000	1,596.67
1998-03-30	470	477	452	467	3,491,000	1,556.67
1998-03-27	470	474	458	460	1,639,000	1,533.33
1998-03-26	459	475	459	475	1,879,000	1,583.33
1998-03-25	456	458	450	458	1,625,000	1,526.67
1998-03-24	448	460	444	456	1,654,000	1,520
1998-03-23	446	453	446	450	1,807,000	1,500
1998-03-20	436	450	435	441	1,898,000	1,470
1998-03-19	431	439	428	438	933,000	1,460
1998-03-18	448	450	440	441	1,674,000	1,470
1998-03-17	445	451	443	447	1,934,000	1,490
1998-03-16	445	449	444	447	1,868,000	1,490
1998-03-13	428	445	428	445	2,753,000	1,483.33
1998-03-12	429	432	420	428	857,000	1,426.67
1998-03-11	431	432	424	432	388,000	1,440
1998-03-10	436	440	432	435	1,296,000	1,450
1998-03-09	439	440	421	436	1,852,000	1,453.33
1998-03-06	430	437	419	434	1,298,000	1,446.67
1998-03-05	436	437	428	429	794,000	1,430
1998-03-04	430	440	423	440	1,224,000	1,466.67
1998-03-03	425	437	419	435	3,657,000	1,450
1998-03-02	414	427	414	422	3,023,000	1,406.67
1998-02-27	398	409	396	409	1,959,000	1,363.33
1998-02-26	385	393	385	393	2,228,000	1,310
1998-02-25	385	388	383	384	1,232,000	1,280
1998-02-24	392	392	380	381	681,000	1,270
1998-02-23	387	393	386	390	593,000	1,300
1998-02-20	382	397	379	397	1,249,000	1,323.33
1998-02-19	378	385	377	382	1,353,000	1,273.33
1998-02-18	377	380	375	376	972,000	1,253.33
1998-02-17	375	380	375	378	360,000	1,260
1998-02-16	390	390	375	379	634,000	1,263.33
1998-02-13	400	400	386	386	1,464,000	1,286.67
1998-02-12	400	405	393	395	1,334,000	1,316.67
1998-02-10	384	393	380	390	669,000	1,300
1998-02-09	383	385	380	384	597,000	1,280
1998-02-06	380	389	378	387	1,540,000	1,290
1998-02-05	380	383	376	376	838,000	1,253.33
1998-02-04	385	387	381	385	327,000	1,283.33
1998-02-03	383	390	381	385	992,000	1,283.33
1998-02-02	377	380	375	378	946,000	1,260
1998-01-30	379	380	375	375	805,000	1,250
1998-01-29	383	385	375	375	989,000	1,250
1998-01-28	371	382	365	375	4,819,000	1,250
1998-01-27	389	390	370	370	2,797,000	1,233.33
1998-01-26	383	392	381	388	1,794,000	1,293.33
1998-01-23	385	386	376	386	1,032,000	1,286.67
1998-01-22	386	390	378	387	1,482,000	1,290
1998-01-21	374	397	372	386	1,325,000	1,286.67
1998-01-20	368	377	365	373	1,060,000	1,243.33
1998-01-19	360	375	360	365	1,829,000	1,216.67
1998-01-16	353	361	350	360	1,384,000	1,200
1998-01-14	335	353	335	353	465,000	1,176.67
1998-01-13	331	333	324	327	1,149,000	1,090
1998-01-12	331	339	329	334	401,000	1,113.33
1998-01-09	342	345	336	340	751,000	1,133.33
1998-01-08	360	369	342	345	770,000	1,150
1998-01-07	342	360	342	360	504,000	1,200
1998-01-06	351	351	343	344	744,000	1,146.67
1998-01-05	343	355	343	343	427,000	1,143.33

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