9101 日本郵船(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	417	421	417	418	224,000	1,393.33
1999-12-29	420	423	418	418	481,000	1,393.33
1999-12-28	428	428	421	422	523,000	1,406.67
1999-12-27	425	429	425	429	266,000	1,430
1999-12-24	432	433	426	427	481,000	1,423.33
1999-12-22	439	439	427	428	803,000	1,426.67
1999-12-21	434	441	433	435	1,187,000	1,450
1999-12-20	419	433	419	432	1,339,000	1,440
1999-12-17	431	437	421	421	1,901,000	1,403.33
1999-12-16	437	440	423	427	1,685,000	1,423.33
1999-12-15	427	442	427	442	1,755,000	1,473.33
1999-12-14	434	436	429	429	1,370,000	1,430
1999-12-13	436	440	429	429	1,760,000	1,430
1999-12-10	425	435	421	435	5,343,000	1,450
1999-12-09	413	417	411	415	657,000	1,383.33
1999-12-08	420	426	417	418	998,000	1,393.33
1999-12-07	421	425	414	424	1,682,000	1,413.33
1999-12-06	431	434	421	422	1,207,000	1,406.67
1999-12-03	435	435	426	431	2,053,000	1,436.67
1999-12-02	426	441	426	440	2,695,000	1,466.67
1999-12-01	419	431	419	422	2,260,000	1,406.67
1999-11-30	399	419	398	413	1,890,000	1,376.67
1999-11-29	400	400	390	399	1,378,000	1,330
1999-11-26	405	405	399	400	1,341,000	1,333.33
1999-11-25	411	413	406	409	972,000	1,363.33
1999-11-24	422	422	414	420	1,480,000	1,400
1999-11-22	423	429	413	424	1,275,000	1,413.33
1999-11-19	438	439	422	422	1,708,000	1,406.67
1999-11-18	426	437	423	432	2,457,000	1,440
1999-11-17	420	425	407	422	2,343,000	1,406.67
1999-11-16	420	425	415	420	2,383,000	1,400
1999-11-15	432	432	421	423	1,322,000	1,410
1999-11-12	425	435	423	426	2,078,000	1,420
1999-11-11	430	432	419	422	1,986,000	1,406.67
1999-11-10	431	434	426	430	1,611,000	1,433.33
1999-11-09	432	435	431	431	1,655,000	1,436.67
1999-11-08	438	441	432	435	2,507,000	1,450
1999-11-05	436	440	431	433	1,906,000	1,443.33
1999-11-04	440	444	431	432	2,214,000	1,440
1999-11-02	444	445	441	441	965,000	1,470
1999-11-01	448	451	443	444	1,036,000	1,480
1999-10-29	445	450	442	450	1,202,000	1,500
1999-10-28	445	450	438	440	1,109,000	1,466.67
1999-10-27	455	456	447	450	1,822,000	1,500
1999-10-26	463	466	456	459	3,627,000	1,530
1999-10-25	458	468	455	460	4,178,000	1,533.33
1999-10-22	448	456	443	443	3,818,000	1,476.67
1999-10-21	430	451	430	444	3,262,000	1,480
1999-10-20	416	430	416	426	3,648,000	1,420
1999-10-19	409	410	399	401	1,987,000	1,336.67
1999-10-18	407	415	405	409	1,806,000	1,363.33
1999-10-15	404	405	400	405	1,210,000	1,350
1999-10-14	408	410	405	405	906,000	1,350
1999-10-13	410	415	408	408	1,221,000	1,360
1999-10-12	411	415	407	415	1,882,000	1,383.33
1999-10-08	413	417	407	411	2,304,000	1,370
1999-10-07	381	411	379	410	2,079,000	1,366.67
1999-10-06	379	381	376	376	1,068,000	1,253.33
1999-10-05	383	385	378	379	1,910,000	1,263.33
1999-10-04	386	390	382	388	589,000	1,293.33
1999-10-01	391	394	381	381	1,123,000	1,270
1999-09-30	390	399	390	391	858,000	1,303.33
1999-09-29	386	390	385	386	526,000	1,286.67
1999-09-28	390	397	385	395	511,000	1,316.67
1999-09-27	383	390	381	390	1,035,000	1,300
1999-09-24	375	383	373	383	1,474,000	1,276.67
1999-09-22	382	384	378	380	1,568,000	1,266.67
1999-09-21	381	388	381	388	825,000	1,293.33
1999-09-20	383	387	380	382	2,021,000	1,273.33
1999-09-17	387	387	373	380	2,484,000	1,266.67
1999-09-16	396	398	385	390	2,235,000	1,300
1999-09-14	406	412	401	401	1,487,000	1,336.67
1999-09-13	401	419	399	418	2,125,000	1,393.33
1999-09-10	400	403	397	401	3,644,000	1,336.67
1999-09-09	401	402	397	399	860,000	1,330
1999-09-08	396	401	395	401	930,000	1,336.67
1999-09-07	404	404	395	395	1,496,000	1,316.67
1999-09-06	407	407	402	404	605,000	1,346.67
1999-09-03	400	404	400	402	1,058,000	1,340
1999-09-02	404	407	400	401	1,498,000	1,336.67
1999-09-01	405	407	403	404	1,502,000	1,346.67
1999-08-31	408	409	400	400	2,032,000	1,333.33
1999-08-30	409	416	407	408	1,186,000	1,360
1999-08-27	410	413	406	407	995,000	1,356.67
1999-08-26	407	412	405	405	880,000	1,350
1999-08-25	410	411	405	405	963,000	1,350
1999-08-24	415	415	410	411	1,210,000	1,370
1999-08-23	411	417	411	411	1,261,000	1,370
1999-08-20	406	412	404	411	1,733,000	1,370
1999-08-19	407	412	405	405	1,047,000	1,350
1999-08-18	419	424	401	403	2,155,000	1,343.33
1999-08-17	433	435	421	424	851,000	1,413.33
1999-08-16	433	444	432	433	812,000	1,443.33
1999-08-13	438	440	432	432	1,606,000	1,440
1999-08-12	420	440	416	437	1,248,000	1,456.67
1999-08-11	417	422	411	415	949,000	1,383.33
1999-08-10	411	417	410	417	644,000	1,390
1999-08-09	410	416	405	409	1,002,000	1,363.33
1999-08-06	418	420	410	410	1,043,000	1,366.67
1999-08-05	432	432	420	423	1,410,000	1,410
1999-08-04	432	446	432	433	2,897,000	1,443.33
1999-08-03	417	430	417	430	1,505,000	1,433.33
1999-08-02	403	421	402	410	1,079,000	1,366.67
1999-07-30	401	405	400	400	1,659,000	1,333.33
1999-07-29	411	411	402	403	1,225,000	1,343.33
1999-07-28	411	417	407	410	1,452,000	1,366.67
1999-07-27	410	414	405	408	2,457,000	1,360
1999-07-26	418	419	411	411	1,294,000	1,370
1999-07-23	424	431	421	421	1,822,000	1,403.33
1999-07-22	450	451	421	425	1,714,000	1,416.67
1999-07-21	450	455	446	452	1,692,000	1,506.67
1999-07-19	463	465	450	455	969,000	1,516.67
1999-07-16	457	463	453	460	956,000	1,533.33
1999-07-15	472	473	456	459	1,696,000	1,530
1999-07-14	453	473	451	473	2,678,000	1,576.67
1999-07-13	450	451	446	448	1,047,000	1,493.33
1999-07-12	450	452	447	448	1,372,000	1,493.33
1999-07-09	450	456	446	446	2,837,000	1,486.67
1999-07-08	450	450	445	447	1,261,000	1,490
1999-07-07	460	460	452	457	1,265,000	1,523.33
1999-07-06	459	466	458	459	855,000	1,530
1999-07-05	463	466	455	457	1,434,000	1,523.33
1999-07-02	469	477	463	463	1,341,000	1,543.33
1999-07-01	471	473	464	464	2,351,000	1,546.67
1999-06-30	471	472	464	466	2,349,000	1,553.33
1999-06-29	470	483	470	480	1,838,000	1,600
1999-06-28	461	466	457	464	584,000	1,546.67
1999-06-25	454	460	451	456	1,189,000	1,520
1999-06-24	468	469	455	459	1,348,000	1,530
1999-06-23	474	474	461	461	1,352,000	1,536.67
1999-06-22	481	481	475	479	904,000	1,596.67
1999-06-21	492	492	477	483	848,000	1,610
1999-06-18	489	495	487	490	825,000	1,633.33
1999-06-17	495	495	491	494	746,000	1,646.67
1999-06-16	482	497	480	485	1,990,000	1,616.67
1999-06-15	475	482	474	480	835,000	1,600
1999-06-14	472	476	470	475	2,082,000	1,583.33
1999-06-11	470	478	470	473	5,321,000	1,576.67
1999-06-10	459	469	459	465	2,266,000	1,550
1999-06-09	461	463	458	460	1,968,000	1,533.33
1999-06-08	469	469	463	466	727,000	1,553.33
1999-06-07	470	474	469	470	1,181,000	1,566.67
1999-06-04	477	477	468	474	1,279,000	1,580
1999-06-03	496	496	475	476	1,948,000	1,586.67
1999-06-02	504	506	502	506	916,000	1,686.67
1999-06-01	490	504	487	504	1,247,000	1,680
1999-05-31	497	505	480	480	1,331,000	1,600
1999-05-28	490	493	482	490	1,013,000	1,633.33
1999-05-27	494	499	487	493	644,000	1,643.33
1999-05-26	508	512	495	506	2,382,000	1,686.67
1999-05-25	500	519	496	518	2,465,000	1,726.67
1999-05-24	490	509	490	509	2,062,000	1,696.67
1999-05-21	464	481	464	480	2,033,000	1,600
1999-05-20	465	466	457	464	826,000	1,546.67
1999-05-19	454	462	451	455	991,000	1,516.67
1999-05-18	451	458	450	451	644,000	1,503.33
1999-05-17	460	466	448	448	1,283,000	1,493.33
1999-05-14	484	484	468	468	2,524,000	1,560
1999-05-13	487	491	484	484	703,000	1,613.33
1999-05-12	490	495	488	495	929,000	1,650
1999-05-11	496	496	489	490	1,072,000	1,633.33
1999-05-10	512	512	497	497	2,004,000	1,656.67
1999-05-07	510	523	510	521	5,998,000	1,736.67
1999-05-06	475	499	475	499	2,689,000	1,663.33
1999-04-30	472	474	465	465	1,339,000	1,550
1999-04-28	468	478	465	470	3,104,000	1,566.67
1999-04-27	455	468	454	465	3,362,000	1,550
1999-04-26	440	453	440	450	3,518,000	1,500
1999-04-23	437	438	432	435	1,280,000	1,450
1999-04-22	437	438	430	437	1,572,000	1,456.67
1999-04-21	438	442	436	439	1,301,000	1,463.33
1999-04-20	448	449	437	442	2,378,000	1,473.33
1999-04-19	457	457	450	453	2,205,000	1,510
1999-04-16	452	465	449	457	2,929,000	1,523.33
1999-04-15	450	452	447	449	1,306,000	1,496.67
1999-04-14	449	458	445	454	1,816,000	1,513.33
1999-04-13	457	460	446	449	1,937,000	1,496.67
1999-04-12	465	467	461	462	977,000	1,540
1999-04-09	480	480	468	470	2,865,000	1,566.67
1999-04-08	466	472	462	468	3,965,000	1,560
1999-04-07	480	482	471	480	2,061,000	1,600
1999-04-06	479	485	475	484	1,121,000	1,613.33
1999-04-05	473	482	473	479	827,000	1,596.67
1999-04-02	480	482	472	477	1,061,000	1,590
1999-04-01	474	490	473	486	1,620,000	1,620
1999-03-31	462	478	462	470	2,923,000	1,566.67
1999-03-30	478	479	464	467	1,391,000	1,556.67
1999-03-29	478	485	471	473	896,000	1,576.67
1999-03-26	492	492	482	482	1,223,000	1,606.67
1999-03-25	462	492	462	492	2,804,000	1,640
1999-03-24	463	464	454	460	1,459,000	1,533.33
1999-03-23	474	478	469	473	2,372,000	1,576.67
1999-03-19	465	473	462	467	2,400,000	1,556.67
1999-03-18	462	465	460	462	2,032,000	1,540
1999-03-17	448	460	448	460	2,642,000	1,533.33
1999-03-16	430	448	427	448	1,430,000	1,493.33
1999-03-15	427	440	424	440	1,038,000	1,466.67
1999-03-12	436	436	424	427	3,216,000	1,423.33
1999-03-11	435	445	432	432	2,420,000	1,440
1999-03-10	409	440	407	435	3,701,000	1,450
1999-03-09	414	419	404	406	1,534,000	1,353.33
1999-03-08	420	425	412	416	2,677,000	1,386.67
1999-03-05	407	420	403	416	3,768,000	1,386.67
1999-03-04	391	407	391	404	1,249,000	1,346.67
1999-03-03	378	390	378	390	652,000	1,300
1999-03-02	387	389	380	380	1,424,000	1,266.67
1999-03-01	396	397	387	387	842,000	1,290
1999-02-26	400	404	399	400	1,879,000	1,333.33
1999-02-25	395	401	394	397	1,000,000	1,323.33
1999-02-24	400	403	396	398	1,086,000	1,326.67
1999-02-23	418	418	400	405	1,557,000	1,350
1999-02-22	398	419	395	418	4,409,000	1,393.33
1999-02-19	367	393	367	393	2,232,000	1,310
1999-02-18	373	373	367	370	1,061,000	1,233.33
1999-02-17	371	379	365	373	2,537,000	1,243.33
1999-02-16	375	395	375	378	2,885,000	1,260
1999-02-15	358	381	358	375	4,174,000	1,250
1999-02-12	344	354	344	349	1,695,000	1,163.33
1999-02-10	335	339	332	339	1,987,000	1,130
1999-02-09	336	337	333	335	540,000	1,116.67
1999-02-08	332	334	327	333	530,000	1,110
1999-02-05	333	333	325	328	1,820,000	1,093.33
1999-02-04	336	340	332	333	679,000	1,110
1999-02-03	331	336	330	333	417,000	1,110
1999-02-02	337	340	330	336	2,577,000	1,120
1999-02-01	347	351	337	342	1,397,000	1,140
1999-01-29	346	350	340	345	1,102,000	1,150
1999-01-28	340	347	338	341	987,000	1,136.67
1999-01-27	333	341	332	338	1,440,000	1,126.67
1999-01-26	326	334	326	331	1,439,000	1,103.33
1999-01-25	328	332	319	331	1,576,000	1,103.33
1999-01-22	330	335	327	328	1,142,000	1,093.33
1999-01-21	331	336	327	330	1,176,000	1,100
1999-01-20	335	335	328	329	950,000	1,096.67
1999-01-19	334	336	333	333	771,000	1,110
1999-01-18	336	340	336	338	401,000	1,126.67
1999-01-14	334	340	334	340	612,000	1,133.33
1999-01-13	341	345	334	336	619,000	1,120
1999-01-12	343	346	340	345	492,000	1,150
1999-01-11	344	344	341	343	304,000	1,143.33
1999-01-08	355	355	343	345	1,041,000	1,150
1999-01-07	364	364	352	357	806,000	1,190
1999-01-06	353	355	348	349	760,000	1,163.33
1999-01-05	352	352	345	346	975,000	1,153.33
1999-01-04	358	358	352	352	287,000	1,173.33

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