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
2001-12-28390395388395827,0001,316.67
2001-12-273873953843951,283,0001,316.67
2001-12-263843863793791,124,0001,263.33
2001-12-253823963743882,679,0001,293.33
2001-12-213843863773821,940,0001,273.33
2001-12-203813873773833,014,0001,276.67
2001-12-193793843723742,695,0001,246.67
2001-12-183793793683784,182,0001,260
2001-12-173853923753805,285,0001,266.67
2001-12-143663723623708,379,0001,233.33
2001-12-133713733603663,845,0001,220
2001-12-123543703543693,111,0001,230
2001-12-113473613463522,882,0001,173.33
2001-12-103523553473475,230,0001,156.67
2001-12-073553623553623,958,0001,206.67
2001-12-063743753603634,891,0001,210
2001-12-053593593523542,916,0001,180
2001-12-043533553503551,601,0001,183.33
2001-12-033633633513532,049,0001,176.67
2001-11-303573593523593,875,0001,196.67
2001-11-293713713533575,432,0001,190
2001-11-283913913753762,471,0001,253.33
2001-11-273833963813962,745,0001,320
2001-11-263873873793822,633,0001,273.33
2001-11-223813833773821,638,0001,273.33
2001-11-213683823663762,663,0001,253.33
2001-11-203793803723762,841,0001,253.33
2001-11-193693913693843,199,0001,280
2001-11-163863993793842,475,0001,280
2001-11-153713913713911,586,0001,303.33
2001-11-143733793723742,441,0001,246.67
2001-11-133903903673783,921,0001,260
2001-11-123974013923952,685,0001,316.67
2001-11-094104113963973,342,0001,323.33
2001-11-084014053974001,441,0001,333.33
2001-11-074074123944002,956,0001,333.33
2001-11-064174224094122,044,0001,373.33
2001-11-05406413402412894,0001,373.33
2001-11-024104174064081,006,0001,360
2001-11-014134154024061,799,0001,353.33
2001-10-314144254144181,410,0001,393.33
2001-10-304124154074131,597,0001,376.67
2001-10-294244304154151,727,0001,383.33
2001-10-264264284134223,173,0001,406.67
2001-10-254404464274286,326,0001,426.67
2001-10-244374564364435,267,0001,476.67
2001-10-234234374204375,058,0001,456.67
2001-10-223984163984131,805,0001,376.67
2001-10-194064084034032,397,0001,343.33
2001-10-183984133984093,674,0001,363.33
2001-10-173973993903981,842,0001,326.67
2001-10-163753873683821,651,0001,273.33
2001-10-153733793713781,349,0001,260
2001-10-123833833683743,753,0001,246.67
2001-10-113803933713732,854,0001,243.33
2001-10-103903903753782,752,0001,260
2001-10-094004033883952,685,0001,316.67
2001-10-054054093984053,542,0001,350
2001-10-043924093924053,215,0001,350
2001-10-033953973903903,033,0001,300
2001-10-023803903783902,696,0001,300
2001-10-013753773633762,258,0001,253.33
2001-09-283633753623702,359,0001,233.33
2001-09-273613743593662,584,0001,220
2001-09-263713713563662,522,0001,220
2001-09-253603673513613,745,0001,203.33
2001-09-213193323143293,772,0001,096.67
2001-09-203553553353445,194,0001,146.67
2001-09-193533683523603,061,0001,200
2001-09-183603653473514,710,0001,170
2001-09-173623643423443,471,0001,146.67
2001-09-143853913713875,729,0001,290
2001-09-133863943823872,485,0001,290
2001-09-123813973813812,384,0001,270
2001-09-114254274184211,102,0001,403.33
2001-09-104264384254251,317,0001,416.67
2001-09-074364364284321,317,0001,440
2001-09-064304374274311,892,0001,436.67
2001-09-05436437428432877,0001,440
2001-09-044254414204412,432,0001,470
2001-09-034404484274291,552,0001,430
2001-08-314324404284351,718,0001,450
2001-08-304344374254372,932,0001,456.67
2001-08-294364394304341,218,0001,446.67
2001-08-284404414354411,937,0001,470
2001-08-274544544394401,509,0001,466.67
2001-08-244504514394442,401,0001,480
2001-08-234524594484522,127,0001,506.67
2001-08-224514614494523,524,0001,506.67
2001-08-214484494434463,024,0001,486.67
2001-08-204474524434483,718,0001,493.33
2001-08-174224524224424,383,0001,473.33
2001-08-164294354184275,337,0001,423.33
2001-08-154534564444441,522,0001,480
2001-08-144374574324483,266,0001,493.33
2001-08-134454474314333,908,0001,443.33
2001-08-104494524454483,044,0001,493.33
2001-08-094584614514511,747,0001,503.33
2001-08-08460465457463863,0001,543.33
2001-08-074604724564611,627,0001,536.67
2001-08-064654724624701,010,0001,566.67
2001-08-034654714564572,048,0001,523.33
2001-08-024654804604742,762,0001,580
2001-08-014564664564602,351,0001,533.33
2001-07-314494644494613,428,0001,536.67
2001-07-304504504434451,602,0001,483.33
2001-07-274544554474522,295,0001,506.67
2001-07-264544554514541,776,0001,513.33
2001-07-254454554434492,302,0001,496.67
2001-07-244484574444542,237,0001,513.33
2001-07-234584584484532,788,0001,510
2001-07-194584704584632,233,0001,543.33
2001-07-184604604514584,335,0001,526.67
2001-07-174704724624673,214,0001,556.67
2001-07-164874874784821,336,0001,606.67
2001-07-134864904764863,092,0001,620
2001-07-124964974904971,763,0001,656.67
2001-07-114834934804911,881,0001,636.67
2001-07-104974994824932,542,0001,643.33
2001-07-094924964854923,338,0001,640
2001-07-064934974854924,232,0001,640
2001-07-054824944774912,191,0001,636.67
2001-07-044784854774841,809,0001,613.33
2001-07-034914934794812,991,0001,603.33
2001-07-024894894774832,581,0001,610
2001-06-294965024894946,175,0001,646.67
2001-06-284854864774864,455,0001,620
2001-06-274814934814814,131,0001,603.33
2001-06-264774864774815,275,0001,603.33
2001-06-254754794744752,606,0001,583.33
2001-06-224744784714757,328,0001,583.33
2001-06-214584604544602,139,0001,533.33
2001-06-204504624454582,109,0001,526.67
2001-06-194564564434452,561,0001,483.33
2001-06-184604654524562,880,0001,520
2001-06-154544634504594,289,0001,530
2001-06-144684704554592,775,0001,530
2001-06-134724754634683,541,0001,560
2001-06-124734774684723,518,0001,573.33
2001-06-114834874764784,844,0001,593.33
2001-06-084915004915006,069,0001,666.67
2001-06-074925084915062,294,0001,686.67
2001-06-064975064975021,569,0001,673.33
2001-06-055025024884932,343,0001,643.33
2001-06-044945084905082,677,0001,693.33
2001-06-014995004904991,934,0001,663.33
2001-05-314944984854872,477,0001,623.33
2001-05-304914954854901,998,0001,633.33
2001-05-294924984904961,330,0001,653.33
2001-05-285015014874893,120,0001,630
2001-05-255145205015023,530,0001,673.33
2001-05-244955134925133,033,0001,710
2001-05-234955004905004,221,0001,666.67
2001-05-225105154924965,088,0001,653.33
2001-05-214905014864997,173,0001,663.33
2001-05-185205355065152,683,0001,716.67
2001-05-175155285125271,639,0001,756.67
2001-05-165275315175231,667,0001,743.33
2001-05-155205275105271,551,0001,756.67
2001-05-145325325175241,108,0001,746.67
2001-05-115215345205263,024,0001,753.33
2001-05-105135245095102,321,0001,700
2001-05-095305345145232,376,0001,743.33
2001-05-085345345225302,928,0001,766.67
2001-05-075205345185343,484,0001,780
2001-05-025315325215294,046,0001,763.33
2001-05-015485495285455,585,0001,816.67
2001-04-275575575375464,208,0001,820
2001-04-265455605365545,702,0001,846.67
2001-04-255285475275456,187,0001,816.67
2001-04-245065285045237,121,0001,743.33
2001-04-235025064925013,339,0001,670
2001-04-204965034954993,506,0001,663.33
2001-04-195125145015023,802,0001,673.33
2001-04-185055155055103,285,0001,700
2001-04-175155175055142,466,0001,713.33
2001-04-165225255125151,860,0001,716.67
2001-04-135155355115174,034,0001,723.33
2001-04-125065175015163,281,0001,720
2001-04-115125174985163,103,0001,720
2001-04-105225224985072,577,0001,690
2001-04-095315375225222,835,0001,740
2001-04-065215385195353,006,0001,783.33
2001-04-055255385215213,042,0001,736.67
2001-04-045055285015162,409,0001,720
2001-04-034935094925051,774,0001,683.33
2001-04-024954984854931,435,0001,643.33
2001-03-305105124904902,449,0001,633.33
2001-03-295065184955042,240,0001,680
2001-03-285245245065151,530,0001,716.67
2001-03-275205254895102,264,0001,700
2001-03-264985224875223,484,0001,740
2001-03-234975084954981,741,0001,660
2001-03-225085155005001,702,0001,666.67
2001-03-214905094765084,447,0001,693.33
2001-03-194875054794922,271,0001,640
2001-03-164845014844923,404,0001,640
2001-03-154704844554843,087,0001,613.33
2001-03-144784904664702,604,0001,566.67
2001-03-134584784554782,206,0001,593.33
2001-03-124784864764781,636,0001,593.33
2001-03-094784974784934,387,0001,643.33
2001-03-084874884764862,965,0001,620
2001-03-075005034924982,022,0001,660
2001-03-064975104975101,299,0001,700
2001-03-055045194945071,790,0001,690
2001-03-025185184955044,493,0001,680
2001-03-015105224925182,968,0001,726.67
2001-02-285255305175245,945,0001,746.67
2001-02-275195255135255,521,0001,750
2001-02-265005164985113,862,0001,703.33
2001-02-234864944844932,585,0001,643.33
2001-02-224774944684861,840,0001,620
2001-02-214774814734771,476,0001,590
2001-02-204794844734822,552,0001,606.67
2001-02-194894894814841,817,0001,613.33
2001-02-164984984924933,240,0001,643.33
2001-02-154884934824933,070,0001,643.33
2001-02-144874874784854,256,0001,616.67
2001-02-134824904764822,767,0001,606.67
2001-02-094714864664828,670,0001,606.67
2001-02-084464584434512,615,0001,503.33
2001-02-074294444294412,325,0001,470
2001-02-064434444254292,352,0001,430
2001-02-054504504404441,012,0001,480
2001-02-024414544414542,175,0001,513.33
2001-02-014404444304411,767,0001,470
2001-01-314504684404456,192,0001,483.33
2001-01-304324484324465,103,0001,486.67
2001-01-294184304184303,694,0001,433.33
2001-01-264124224084182,937,0001,393.33
2001-01-254244254124162,107,0001,386.67
2001-01-244194264174253,651,0001,416.67
2001-01-234144194114174,123,0001,390
2001-01-224124124064091,527,0001,363.33
2001-01-194164204124145,732,0001,380
2001-01-184114154074124,287,0001,373.33
2001-01-174254274164163,160,0001,386.67
2001-01-164284314264292,606,0001,430
2001-01-154434434254281,625,0001,426.67
2001-01-124304394244384,268,0001,460
2001-01-114524604154211,763,0001,403.33
2001-01-104584584504521,414,0001,506.67
2001-01-094604614554601,350,0001,533.33
2001-01-054714794654721,481,0001,573.33
2001-01-04477477461461884,0001,536.67

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