9101 日本郵船(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 390 | 395 | 388 | 395 | 827,000 | 1,316.67 |
2001-12-27 | 387 | 395 | 384 | 395 | 1,283,000 | 1,316.67 |
2001-12-26 | 384 | 386 | 379 | 379 | 1,124,000 | 1,263.33 |
2001-12-25 | 382 | 396 | 374 | 388 | 2,679,000 | 1,293.33 |
2001-12-21 | 384 | 386 | 377 | 382 | 1,940,000 | 1,273.33 |
2001-12-20 | 381 | 387 | 377 | 383 | 3,014,000 | 1,276.67 |
2001-12-19 | 379 | 384 | 372 | 374 | 2,695,000 | 1,246.67 |
2001-12-18 | 379 | 379 | 368 | 378 | 4,182,000 | 1,260 |
2001-12-17 | 385 | 392 | 375 | 380 | 5,285,000 | 1,266.67 |
2001-12-14 | 366 | 372 | 362 | 370 | 8,379,000 | 1,233.33 |
2001-12-13 | 371 | 373 | 360 | 366 | 3,845,000 | 1,220 |
2001-12-12 | 354 | 370 | 354 | 369 | 3,111,000 | 1,230 |
2001-12-11 | 347 | 361 | 346 | 352 | 2,882,000 | 1,173.33 |
2001-12-10 | 352 | 355 | 347 | 347 | 5,230,000 | 1,156.67 |
2001-12-07 | 355 | 362 | 355 | 362 | 3,958,000 | 1,206.67 |
2001-12-06 | 374 | 375 | 360 | 363 | 4,891,000 | 1,210 |
2001-12-05 | 359 | 359 | 352 | 354 | 2,916,000 | 1,180 |
2001-12-04 | 353 | 355 | 350 | 355 | 1,601,000 | 1,183.33 |
2001-12-03 | 363 | 363 | 351 | 353 | 2,049,000 | 1,176.67 |
2001-11-30 | 357 | 359 | 352 | 359 | 3,875,000 | 1,196.67 |
2001-11-29 | 371 | 371 | 353 | 357 | 5,432,000 | 1,190 |
2001-11-28 | 391 | 391 | 375 | 376 | 2,471,000 | 1,253.33 |
2001-11-27 | 383 | 396 | 381 | 396 | 2,745,000 | 1,320 |
2001-11-26 | 387 | 387 | 379 | 382 | 2,633,000 | 1,273.33 |
2001-11-22 | 381 | 383 | 377 | 382 | 1,638,000 | 1,273.33 |
2001-11-21 | 368 | 382 | 366 | 376 | 2,663,000 | 1,253.33 |
2001-11-20 | 379 | 380 | 372 | 376 | 2,841,000 | 1,253.33 |
2001-11-19 | 369 | 391 | 369 | 384 | 3,199,000 | 1,280 |
2001-11-16 | 386 | 399 | 379 | 384 | 2,475,000 | 1,280 |
2001-11-15 | 371 | 391 | 371 | 391 | 1,586,000 | 1,303.33 |
2001-11-14 | 373 | 379 | 372 | 374 | 2,441,000 | 1,246.67 |
2001-11-13 | 390 | 390 | 367 | 378 | 3,921,000 | 1,260 |
2001-11-12 | 397 | 401 | 392 | 395 | 2,685,000 | 1,316.67 |
2001-11-09 | 410 | 411 | 396 | 397 | 3,342,000 | 1,323.33 |
2001-11-08 | 401 | 405 | 397 | 400 | 1,441,000 | 1,333.33 |
2001-11-07 | 407 | 412 | 394 | 400 | 2,956,000 | 1,333.33 |
2001-11-06 | 417 | 422 | 409 | 412 | 2,044,000 | 1,373.33 |
2001-11-05 | 406 | 413 | 402 | 412 | 894,000 | 1,373.33 |
2001-11-02 | 410 | 417 | 406 | 408 | 1,006,000 | 1,360 |
2001-11-01 | 413 | 415 | 402 | 406 | 1,799,000 | 1,353.33 |
2001-10-31 | 414 | 425 | 414 | 418 | 1,410,000 | 1,393.33 |
2001-10-30 | 412 | 415 | 407 | 413 | 1,597,000 | 1,376.67 |
2001-10-29 | 424 | 430 | 415 | 415 | 1,727,000 | 1,383.33 |
2001-10-26 | 426 | 428 | 413 | 422 | 3,173,000 | 1,406.67 |
2001-10-25 | 440 | 446 | 427 | 428 | 6,326,000 | 1,426.67 |
2001-10-24 | 437 | 456 | 436 | 443 | 5,267,000 | 1,476.67 |
2001-10-23 | 423 | 437 | 420 | 437 | 5,058,000 | 1,456.67 |
2001-10-22 | 398 | 416 | 398 | 413 | 1,805,000 | 1,376.67 |
2001-10-19 | 406 | 408 | 403 | 403 | 2,397,000 | 1,343.33 |
2001-10-18 | 398 | 413 | 398 | 409 | 3,674,000 | 1,363.33 |
2001-10-17 | 397 | 399 | 390 | 398 | 1,842,000 | 1,326.67 |
2001-10-16 | 375 | 387 | 368 | 382 | 1,651,000 | 1,273.33 |
2001-10-15 | 373 | 379 | 371 | 378 | 1,349,000 | 1,260 |
2001-10-12 | 383 | 383 | 368 | 374 | 3,753,000 | 1,246.67 |
2001-10-11 | 380 | 393 | 371 | 373 | 2,854,000 | 1,243.33 |
2001-10-10 | 390 | 390 | 375 | 378 | 2,752,000 | 1,260 |
2001-10-09 | 400 | 403 | 388 | 395 | 2,685,000 | 1,316.67 |
2001-10-05 | 405 | 409 | 398 | 405 | 3,542,000 | 1,350 |
2001-10-04 | 392 | 409 | 392 | 405 | 3,215,000 | 1,350 |
2001-10-03 | 395 | 397 | 390 | 390 | 3,033,000 | 1,300 |
2001-10-02 | 380 | 390 | 378 | 390 | 2,696,000 | 1,300 |
2001-10-01 | 375 | 377 | 363 | 376 | 2,258,000 | 1,253.33 |
2001-09-28 | 363 | 375 | 362 | 370 | 2,359,000 | 1,233.33 |
2001-09-27 | 361 | 374 | 359 | 366 | 2,584,000 | 1,220 |
2001-09-26 | 371 | 371 | 356 | 366 | 2,522,000 | 1,220 |
2001-09-25 | 360 | 367 | 351 | 361 | 3,745,000 | 1,203.33 |
2001-09-21 | 319 | 332 | 314 | 329 | 3,772,000 | 1,096.67 |
2001-09-20 | 355 | 355 | 335 | 344 | 5,194,000 | 1,146.67 |
2001-09-19 | 353 | 368 | 352 | 360 | 3,061,000 | 1,200 |
2001-09-18 | 360 | 365 | 347 | 351 | 4,710,000 | 1,170 |
2001-09-17 | 362 | 364 | 342 | 344 | 3,471,000 | 1,146.67 |
2001-09-14 | 385 | 391 | 371 | 387 | 5,729,000 | 1,290 |
2001-09-13 | 386 | 394 | 382 | 387 | 2,485,000 | 1,290 |
2001-09-12 | 381 | 397 | 381 | 381 | 2,384,000 | 1,270 |
2001-09-11 | 425 | 427 | 418 | 421 | 1,102,000 | 1,403.33 |
2001-09-10 | 426 | 438 | 425 | 425 | 1,317,000 | 1,416.67 |
2001-09-07 | 436 | 436 | 428 | 432 | 1,317,000 | 1,440 |
2001-09-06 | 430 | 437 | 427 | 431 | 1,892,000 | 1,436.67 |
2001-09-05 | 436 | 437 | 428 | 432 | 877,000 | 1,440 |
2001-09-04 | 425 | 441 | 420 | 441 | 2,432,000 | 1,470 |
2001-09-03 | 440 | 448 | 427 | 429 | 1,552,000 | 1,430 |
2001-08-31 | 432 | 440 | 428 | 435 | 1,718,000 | 1,450 |
2001-08-30 | 434 | 437 | 425 | 437 | 2,932,000 | 1,456.67 |
2001-08-29 | 436 | 439 | 430 | 434 | 1,218,000 | 1,446.67 |
2001-08-28 | 440 | 441 | 435 | 441 | 1,937,000 | 1,470 |
2001-08-27 | 454 | 454 | 439 | 440 | 1,509,000 | 1,466.67 |
2001-08-24 | 450 | 451 | 439 | 444 | 2,401,000 | 1,480 |
2001-08-23 | 452 | 459 | 448 | 452 | 2,127,000 | 1,506.67 |
2001-08-22 | 451 | 461 | 449 | 452 | 3,524,000 | 1,506.67 |
2001-08-21 | 448 | 449 | 443 | 446 | 3,024,000 | 1,486.67 |
2001-08-20 | 447 | 452 | 443 | 448 | 3,718,000 | 1,493.33 |
2001-08-17 | 422 | 452 | 422 | 442 | 4,383,000 | 1,473.33 |
2001-08-16 | 429 | 435 | 418 | 427 | 5,337,000 | 1,423.33 |
2001-08-15 | 453 | 456 | 444 | 444 | 1,522,000 | 1,480 |
2001-08-14 | 437 | 457 | 432 | 448 | 3,266,000 | 1,493.33 |
2001-08-13 | 445 | 447 | 431 | 433 | 3,908,000 | 1,443.33 |
2001-08-10 | 449 | 452 | 445 | 448 | 3,044,000 | 1,493.33 |
2001-08-09 | 458 | 461 | 451 | 451 | 1,747,000 | 1,503.33 |
2001-08-08 | 460 | 465 | 457 | 463 | 863,000 | 1,543.33 |
2001-08-07 | 460 | 472 | 456 | 461 | 1,627,000 | 1,536.67 |
2001-08-06 | 465 | 472 | 462 | 470 | 1,010,000 | 1,566.67 |
2001-08-03 | 465 | 471 | 456 | 457 | 2,048,000 | 1,523.33 |
2001-08-02 | 465 | 480 | 460 | 474 | 2,762,000 | 1,580 |
2001-08-01 | 456 | 466 | 456 | 460 | 2,351,000 | 1,533.33 |
2001-07-31 | 449 | 464 | 449 | 461 | 3,428,000 | 1,536.67 |
2001-07-30 | 450 | 450 | 443 | 445 | 1,602,000 | 1,483.33 |
2001-07-27 | 454 | 455 | 447 | 452 | 2,295,000 | 1,506.67 |
2001-07-26 | 454 | 455 | 451 | 454 | 1,776,000 | 1,513.33 |
2001-07-25 | 445 | 455 | 443 | 449 | 2,302,000 | 1,496.67 |
2001-07-24 | 448 | 457 | 444 | 454 | 2,237,000 | 1,513.33 |
2001-07-23 | 458 | 458 | 448 | 453 | 2,788,000 | 1,510 |
2001-07-19 | 458 | 470 | 458 | 463 | 2,233,000 | 1,543.33 |
2001-07-18 | 460 | 460 | 451 | 458 | 4,335,000 | 1,526.67 |
2001-07-17 | 470 | 472 | 462 | 467 | 3,214,000 | 1,556.67 |
2001-07-16 | 487 | 487 | 478 | 482 | 1,336,000 | 1,606.67 |
2001-07-13 | 486 | 490 | 476 | 486 | 3,092,000 | 1,620 |
2001-07-12 | 496 | 497 | 490 | 497 | 1,763,000 | 1,656.67 |
2001-07-11 | 483 | 493 | 480 | 491 | 1,881,000 | 1,636.67 |
2001-07-10 | 497 | 499 | 482 | 493 | 2,542,000 | 1,643.33 |
2001-07-09 | 492 | 496 | 485 | 492 | 3,338,000 | 1,640 |
2001-07-06 | 493 | 497 | 485 | 492 | 4,232,000 | 1,640 |
2001-07-05 | 482 | 494 | 477 | 491 | 2,191,000 | 1,636.67 |
2001-07-04 | 478 | 485 | 477 | 484 | 1,809,000 | 1,613.33 |
2001-07-03 | 491 | 493 | 479 | 481 | 2,991,000 | 1,603.33 |
2001-07-02 | 489 | 489 | 477 | 483 | 2,581,000 | 1,610 |
2001-06-29 | 496 | 502 | 489 | 494 | 6,175,000 | 1,646.67 |
2001-06-28 | 485 | 486 | 477 | 486 | 4,455,000 | 1,620 |
2001-06-27 | 481 | 493 | 481 | 481 | 4,131,000 | 1,603.33 |
2001-06-26 | 477 | 486 | 477 | 481 | 5,275,000 | 1,603.33 |
2001-06-25 | 475 | 479 | 474 | 475 | 2,606,000 | 1,583.33 |
2001-06-22 | 474 | 478 | 471 | 475 | 7,328,000 | 1,583.33 |
2001-06-21 | 458 | 460 | 454 | 460 | 2,139,000 | 1,533.33 |
2001-06-20 | 450 | 462 | 445 | 458 | 2,109,000 | 1,526.67 |
2001-06-19 | 456 | 456 | 443 | 445 | 2,561,000 | 1,483.33 |
2001-06-18 | 460 | 465 | 452 | 456 | 2,880,000 | 1,520 |
2001-06-15 | 454 | 463 | 450 | 459 | 4,289,000 | 1,530 |
2001-06-14 | 468 | 470 | 455 | 459 | 2,775,000 | 1,530 |
2001-06-13 | 472 | 475 | 463 | 468 | 3,541,000 | 1,560 |
2001-06-12 | 473 | 477 | 468 | 472 | 3,518,000 | 1,573.33 |
2001-06-11 | 483 | 487 | 476 | 478 | 4,844,000 | 1,593.33 |
2001-06-08 | 491 | 500 | 491 | 500 | 6,069,000 | 1,666.67 |
2001-06-07 | 492 | 508 | 491 | 506 | 2,294,000 | 1,686.67 |
2001-06-06 | 497 | 506 | 497 | 502 | 1,569,000 | 1,673.33 |
2001-06-05 | 502 | 502 | 488 | 493 | 2,343,000 | 1,643.33 |
2001-06-04 | 494 | 508 | 490 | 508 | 2,677,000 | 1,693.33 |
2001-06-01 | 499 | 500 | 490 | 499 | 1,934,000 | 1,663.33 |
2001-05-31 | 494 | 498 | 485 | 487 | 2,477,000 | 1,623.33 |
2001-05-30 | 491 | 495 | 485 | 490 | 1,998,000 | 1,633.33 |
2001-05-29 | 492 | 498 | 490 | 496 | 1,330,000 | 1,653.33 |
2001-05-28 | 501 | 501 | 487 | 489 | 3,120,000 | 1,630 |
2001-05-25 | 514 | 520 | 501 | 502 | 3,530,000 | 1,673.33 |
2001-05-24 | 495 | 513 | 492 | 513 | 3,033,000 | 1,710 |
2001-05-23 | 495 | 500 | 490 | 500 | 4,221,000 | 1,666.67 |
2001-05-22 | 510 | 515 | 492 | 496 | 5,088,000 | 1,653.33 |
2001-05-21 | 490 | 501 | 486 | 499 | 7,173,000 | 1,663.33 |
2001-05-18 | 520 | 535 | 506 | 515 | 2,683,000 | 1,716.67 |
2001-05-17 | 515 | 528 | 512 | 527 | 1,639,000 | 1,756.67 |
2001-05-16 | 527 | 531 | 517 | 523 | 1,667,000 | 1,743.33 |
2001-05-15 | 520 | 527 | 510 | 527 | 1,551,000 | 1,756.67 |
2001-05-14 | 532 | 532 | 517 | 524 | 1,108,000 | 1,746.67 |
2001-05-11 | 521 | 534 | 520 | 526 | 3,024,000 | 1,753.33 |
2001-05-10 | 513 | 524 | 509 | 510 | 2,321,000 | 1,700 |
2001-05-09 | 530 | 534 | 514 | 523 | 2,376,000 | 1,743.33 |
2001-05-08 | 534 | 534 | 522 | 530 | 2,928,000 | 1,766.67 |
2001-05-07 | 520 | 534 | 518 | 534 | 3,484,000 | 1,780 |
2001-05-02 | 531 | 532 | 521 | 529 | 4,046,000 | 1,763.33 |
2001-05-01 | 548 | 549 | 528 | 545 | 5,585,000 | 1,816.67 |
2001-04-27 | 557 | 557 | 537 | 546 | 4,208,000 | 1,820 |
2001-04-26 | 545 | 560 | 536 | 554 | 5,702,000 | 1,846.67 |
2001-04-25 | 528 | 547 | 527 | 545 | 6,187,000 | 1,816.67 |
2001-04-24 | 506 | 528 | 504 | 523 | 7,121,000 | 1,743.33 |
2001-04-23 | 502 | 506 | 492 | 501 | 3,339,000 | 1,670 |
2001-04-20 | 496 | 503 | 495 | 499 | 3,506,000 | 1,663.33 |
2001-04-19 | 512 | 514 | 501 | 502 | 3,802,000 | 1,673.33 |
2001-04-18 | 505 | 515 | 505 | 510 | 3,285,000 | 1,700 |
2001-04-17 | 515 | 517 | 505 | 514 | 2,466,000 | 1,713.33 |
2001-04-16 | 522 | 525 | 512 | 515 | 1,860,000 | 1,716.67 |
2001-04-13 | 515 | 535 | 511 | 517 | 4,034,000 | 1,723.33 |
2001-04-12 | 506 | 517 | 501 | 516 | 3,281,000 | 1,720 |
2001-04-11 | 512 | 517 | 498 | 516 | 3,103,000 | 1,720 |
2001-04-10 | 522 | 522 | 498 | 507 | 2,577,000 | 1,690 |
2001-04-09 | 531 | 537 | 522 | 522 | 2,835,000 | 1,740 |
2001-04-06 | 521 | 538 | 519 | 535 | 3,006,000 | 1,783.33 |
2001-04-05 | 525 | 538 | 521 | 521 | 3,042,000 | 1,736.67 |
2001-04-04 | 505 | 528 | 501 | 516 | 2,409,000 | 1,720 |
2001-04-03 | 493 | 509 | 492 | 505 | 1,774,000 | 1,683.33 |
2001-04-02 | 495 | 498 | 485 | 493 | 1,435,000 | 1,643.33 |
2001-03-30 | 510 | 512 | 490 | 490 | 2,449,000 | 1,633.33 |
2001-03-29 | 506 | 518 | 495 | 504 | 2,240,000 | 1,680 |
2001-03-28 | 524 | 524 | 506 | 515 | 1,530,000 | 1,716.67 |
2001-03-27 | 520 | 525 | 489 | 510 | 2,264,000 | 1,700 |
2001-03-26 | 498 | 522 | 487 | 522 | 3,484,000 | 1,740 |
2001-03-23 | 497 | 508 | 495 | 498 | 1,741,000 | 1,660 |
2001-03-22 | 508 | 515 | 500 | 500 | 1,702,000 | 1,666.67 |
2001-03-21 | 490 | 509 | 476 | 508 | 4,447,000 | 1,693.33 |
2001-03-19 | 487 | 505 | 479 | 492 | 2,271,000 | 1,640 |
2001-03-16 | 484 | 501 | 484 | 492 | 3,404,000 | 1,640 |
2001-03-15 | 470 | 484 | 455 | 484 | 3,087,000 | 1,613.33 |
2001-03-14 | 478 | 490 | 466 | 470 | 2,604,000 | 1,566.67 |
2001-03-13 | 458 | 478 | 455 | 478 | 2,206,000 | 1,593.33 |
2001-03-12 | 478 | 486 | 476 | 478 | 1,636,000 | 1,593.33 |
2001-03-09 | 478 | 497 | 478 | 493 | 4,387,000 | 1,643.33 |
2001-03-08 | 487 | 488 | 476 | 486 | 2,965,000 | 1,620 |
2001-03-07 | 500 | 503 | 492 | 498 | 2,022,000 | 1,660 |
2001-03-06 | 497 | 510 | 497 | 510 | 1,299,000 | 1,700 |
2001-03-05 | 504 | 519 | 494 | 507 | 1,790,000 | 1,690 |
2001-03-02 | 518 | 518 | 495 | 504 | 4,493,000 | 1,680 |
2001-03-01 | 510 | 522 | 492 | 518 | 2,968,000 | 1,726.67 |
2001-02-28 | 525 | 530 | 517 | 524 | 5,945,000 | 1,746.67 |
2001-02-27 | 519 | 525 | 513 | 525 | 5,521,000 | 1,750 |
2001-02-26 | 500 | 516 | 498 | 511 | 3,862,000 | 1,703.33 |
2001-02-23 | 486 | 494 | 484 | 493 | 2,585,000 | 1,643.33 |
2001-02-22 | 477 | 494 | 468 | 486 | 1,840,000 | 1,620 |
2001-02-21 | 477 | 481 | 473 | 477 | 1,476,000 | 1,590 |
2001-02-20 | 479 | 484 | 473 | 482 | 2,552,000 | 1,606.67 |
2001-02-19 | 489 | 489 | 481 | 484 | 1,817,000 | 1,613.33 |
2001-02-16 | 498 | 498 | 492 | 493 | 3,240,000 | 1,643.33 |
2001-02-15 | 488 | 493 | 482 | 493 | 3,070,000 | 1,643.33 |
2001-02-14 | 487 | 487 | 478 | 485 | 4,256,000 | 1,616.67 |
2001-02-13 | 482 | 490 | 476 | 482 | 2,767,000 | 1,606.67 |
2001-02-09 | 471 | 486 | 466 | 482 | 8,670,000 | 1,606.67 |
2001-02-08 | 446 | 458 | 443 | 451 | 2,615,000 | 1,503.33 |
2001-02-07 | 429 | 444 | 429 | 441 | 2,325,000 | 1,470 |
2001-02-06 | 443 | 444 | 425 | 429 | 2,352,000 | 1,430 |
2001-02-05 | 450 | 450 | 440 | 444 | 1,012,000 | 1,480 |
2001-02-02 | 441 | 454 | 441 | 454 | 2,175,000 | 1,513.33 |
2001-02-01 | 440 | 444 | 430 | 441 | 1,767,000 | 1,470 |
2001-01-31 | 450 | 468 | 440 | 445 | 6,192,000 | 1,483.33 |
2001-01-30 | 432 | 448 | 432 | 446 | 5,103,000 | 1,486.67 |
2001-01-29 | 418 | 430 | 418 | 430 | 3,694,000 | 1,433.33 |
2001-01-26 | 412 | 422 | 408 | 418 | 2,937,000 | 1,393.33 |
2001-01-25 | 424 | 425 | 412 | 416 | 2,107,000 | 1,386.67 |
2001-01-24 | 419 | 426 | 417 | 425 | 3,651,000 | 1,416.67 |
2001-01-23 | 414 | 419 | 411 | 417 | 4,123,000 | 1,390 |
2001-01-22 | 412 | 412 | 406 | 409 | 1,527,000 | 1,363.33 |
2001-01-19 | 416 | 420 | 412 | 414 | 5,732,000 | 1,380 |
2001-01-18 | 411 | 415 | 407 | 412 | 4,287,000 | 1,373.33 |
2001-01-17 | 425 | 427 | 416 | 416 | 3,160,000 | 1,386.67 |
2001-01-16 | 428 | 431 | 426 | 429 | 2,606,000 | 1,430 |
2001-01-15 | 443 | 443 | 425 | 428 | 1,625,000 | 1,426.67 |
2001-01-12 | 430 | 439 | 424 | 438 | 4,268,000 | 1,460 |
2001-01-11 | 452 | 460 | 415 | 421 | 1,763,000 | 1,403.33 |
2001-01-10 | 458 | 458 | 450 | 452 | 1,414,000 | 1,506.67 |
2001-01-09 | 460 | 461 | 455 | 460 | 1,350,000 | 1,533.33 |
2001-01-05 | 471 | 479 | 465 | 472 | 1,481,000 | 1,573.33 |
2001-01-04 | 477 | 477 | 461 | 461 | 884,000 | 1,536.67 |
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