9101 日本郵船(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	550	553	548	552	4,673,000	1,840
2004-12-29	564	564	560	560	2,809,000	1,866.67
2004-12-28	556	562	555	562	5,993,000	1,873.33
2004-12-27	554	556	551	553	2,690,000	1,843.33
2004-12-24	550	557	549	552	5,212,000	1,840
2004-12-22	545	549	545	549	3,440,000	1,830
2004-12-21	544	546	540	540	4,015,000	1,800
2004-12-20	547	547	542	543	3,577,000	1,810
2004-12-17	544	550	542	548	3,015,000	1,826.67
2004-12-16	545	545	540	540	4,010,000	1,800
2004-12-15	546	549	545	545	1,692,000	1,816.67
2004-12-14	542	545	540	544	2,209,000	1,813.33
2004-12-13	540	544	537	537	2,089,000	1,790
2004-12-10	540	546	537	537	6,664,000	1,790
2004-12-09	545	546	536	540	2,750,000	1,800
2004-12-08	535	548	535	544	2,539,000	1,813.33
2004-12-07	550	550	540	540	2,963,000	1,800
2004-12-06	554	554	547	548	3,109,000	1,826.67
2004-12-03	551	552	546	550	3,079,000	1,833.33
2004-12-02	554	557	544	549	7,534,000	1,830
2004-12-01	545	549	543	547	4,614,000	1,823.33
2004-11-30	546	548	544	548	4,609,000	1,826.67
2004-11-29	545	551	544	549	7,785,000	1,830
2004-11-26	532	542	529	536	6,386,000	1,786.67
2004-11-25	524	527	522	525	2,337,000	1,750
2004-11-24	515	530	515	528	5,308,000	1,760
2004-11-22	521	521	512	514	3,289,000	1,713.33
2004-11-19	526	528	522	524	1,925,000	1,746.67
2004-11-18	535	536	525	525	2,817,000	1,750
2004-11-17	534	534	530	530	3,586,000	1,766.67
2004-11-16	540	541	533	539	5,383,000	1,796.67
2004-11-15	537	540	536	540	3,124,000	1,800
2004-11-12	530	537	528	534	9,153,000	1,780
2004-11-11	540	548	532	533	5,477,000	1,776.67
2004-11-10	542	542	532	536	3,600,000	1,786.67
2004-11-09	541	545	536	543	4,737,000	1,810
2004-11-08	540	541	532	533	2,768,000	1,776.67
2004-11-05	538	544	529	534	4,765,000	1,780
2004-11-04	542	545	534	539	4,307,000	1,796.67
2004-11-02	524	533	524	532	3,221,000	1,773.33
2004-11-01	527	529	523	523	1,979,000	1,743.33
2004-10-29	538	538	527	533	3,857,000	1,776.67
2004-10-28	532	543	531	542	4,531,000	1,806.67
2004-10-27	526	530	521	522	5,416,000	1,740
2004-10-26	539	540	521	524	5,252,000	1,746.67
2004-10-25	533	541	533	538	4,649,000	1,793.33
2004-10-22	540	549	531	543	9,255,000	1,810
2004-10-21	540	543	529	535	4,522,000	1,783.33
2004-10-20	548	548	536	538	4,752,000	1,793.33
2004-10-19	550	558	547	549	4,199,000	1,830
2004-10-18	561	562	552	555	3,678,000	1,850
2004-10-15	555	562	553	558	6,324,000	1,860
2004-10-14	545	570	545	562	8,841,000	1,873.33
2004-10-13	591	592	584	585	2,428,000	1,950
2004-10-12	590	594	585	586	3,636,000	1,953.33
2004-10-08	588	591	587	590	4,296,000	1,966.67
2004-10-07	595	601	593	596	6,672,000	1,986.67
2004-10-06	588	607	586	604	9,538,000	2,013.33
2004-10-05	585	588	584	587	2,891,000	1,956.67
2004-10-04	581	585	579	585	4,495,000	1,950
2004-10-01	570	580	567	580	5,707,000	1,933.33
2004-09-30	559	578	553	570	5,931,000	1,900
2004-09-29	556	558	543	547	3,274,000	1,823.33
2004-09-28	543	551	543	548	4,593,000	1,826.67
2004-09-27	565	565	547	553	6,221,000	1,843.33
2004-09-24	572	574	565	568	5,595,000	1,893.33
2004-09-22	579	582	573	575	4,014,000	1,916.67
2004-09-21	575	586	573	574	4,528,000	1,913.33
2004-09-17	566	574	565	570	3,752,000	1,900
2004-09-16	565	570	563	565	3,159,000	1,883.33
2004-09-15	582	583	571	571	3,000,000	1,903.33
2004-09-14	583	583	578	581	2,867,000	1,936.67
2004-09-13	565	583	565	581	4,635,000	1,936.67
2004-09-10	560	568	557	566	6,862,000	1,886.67
2004-09-09	571	580	568	569	4,842,000	1,896.67
2004-09-08	578	580	571	573	2,749,000	1,910
2004-09-07	577	578	571	575	4,972,000	1,916.67
2004-09-06	561	573	556	570	6,667,000	1,900
2004-09-03	560	561	550	551	5,170,000	1,836.67
2004-09-02	568	568	555	558	5,013,000	1,860
2004-09-01	571	576	567	568	4,138,000	1,893.33
2004-08-31	560	571	559	567	4,483,000	1,890
2004-08-30	564	568	562	566	4,312,000	1,886.67
2004-08-27	557	569	549	566	6,404,000	1,886.67
2004-08-26	554	563	550	553	8,174,000	1,843.33
2004-08-25	532	553	527	551	7,285,000	1,836.67
2004-08-24	539	543	529	532	4,182,000	1,773.33
2004-08-23	532	547	531	543	8,138,000	1,810
2004-08-20	524	531	522	526	4,253,000	1,753.33
2004-08-19	517	523	516	522	2,631,000	1,740
2004-08-18	507	515	506	513	3,824,000	1,710
2004-08-17	510	512	505	507	1,181,000	1,690
2004-08-16	510	515	499	507	2,150,000	1,690
2004-08-13	517	521	512	512	3,316,000	1,706.67
2004-08-12	526	531	524	525	4,810,000	1,750
2004-08-11	522	528	518	525	4,146,000	1,750
2004-08-10	520	523	516	521	3,152,000	1,736.67
2004-08-09	518	523	517	519	4,268,000	1,730
2004-08-06	527	530	523	528	6,091,000	1,760
2004-08-05	524	531	523	530	11,661,000	1,766.67
2004-08-04	527	527	515	522	6,351,000	1,740
2004-08-03	520	529	520	528	6,689,000	1,760
2004-08-02	525	531	516	516	5,144,000	1,720
2004-07-30	501	515	501	511	5,039,000	1,703.33
2004-07-29	503	505	493	495	4,162,000	1,650
2004-07-28	502	503	496	498	2,747,000	1,660
2004-07-27	495	510	495	497	3,577,000	1,656.67
2004-07-26	497	503	496	499	2,866,000	1,663.33
2004-07-23	511	512	498	503	6,433,000	1,676.67
2004-07-22	513	516	511	511	4,576,000	1,703.33
2004-07-21	521	524	517	519	2,038,000	1,730
2004-07-20	518	524	513	520	4,081,000	1,733.33
2004-07-16	514	523	512	517	5,765,000	1,723.33
2004-07-15	524	531	519	524	6,255,000	1,746.67
2004-07-14	530	535	516	516	11,366,000	1,720
2004-07-13	506	526	505	522	13,277,000	1,740
2004-07-12	497	506	497	505	5,375,000	1,683.33
2004-07-09	495	502	495	497	3,267,000	1,656.67
2004-07-08	500	505	499	503	5,785,000	1,676.67
2004-07-07	490	502	489	502	4,640,000	1,673.33
2004-07-06	492	504	492	496	3,034,000	1,653.33
2004-07-05	500	502	494	494	3,618,000	1,646.67
2004-07-02	495	502	495	502	2,141,000	1,673.33
2004-07-01	504	507	502	505	3,641,000	1,683.33
2004-06-30	502	504	500	503	3,668,000	1,676.67
2004-06-29	495	502	493	502	3,489,000	1,673.33
2004-06-28	492	498	490	497	2,657,000	1,656.67
2004-06-25	488	491	486	491	3,101,000	1,636.67
2004-06-24	488	490	484	489	2,749,000	1,630
2004-06-23	493	494	485	485	3,489,000	1,616.67
2004-06-22	490	494	489	492	4,593,000	1,640
2004-06-21	484	492	484	487	5,267,000	1,623.33
2004-06-18	484	487	474	483	4,270,000	1,610
2004-06-17	485	487	483	486	3,921,000	1,620
2004-06-16	481	484	480	483	2,068,000	1,610
2004-06-15	479	482	474	476	2,197,000	1,586.67
2004-06-14	482	485	480	484	3,389,000	1,613.33
2004-06-11	479	485	479	481	6,939,000	1,603.33
2004-06-10	473	481	473	478	3,515,000	1,593.33
2004-06-09	476	479	474	475	4,370,000	1,583.33
2004-06-08	474	476	472	474	3,856,000	1,580
2004-06-07	462	472	461	468	3,659,000	1,560
2004-06-04	455	459	455	457	3,052,000	1,523.33
2004-06-03	461	465	452	453	4,169,000	1,510
2004-06-02	467	469	460	464	3,494,000	1,546.67
2004-06-01	467	471	463	470	2,778,000	1,566.67
2004-05-31	469	472	462	471	3,766,000	1,570
2004-05-28	471	475	469	473	4,237,000	1,576.67
2004-05-27	470	471	465	466	5,646,000	1,553.33
2004-05-26	462	470	459	470	5,507,000	1,566.67
2004-05-25	459	460	452	452	4,777,000	1,506.67
2004-05-24	458	464	458	461	4,029,000	1,536.67
2004-05-21	450	457	448	455	3,204,000	1,516.67
2004-05-20	450	456	445	451	3,198,000	1,503.33
2004-05-19	445	458	441	452	8,411,000	1,506.67
2004-05-18	427	441	422	434	7,859,000	1,446.67
2004-05-17	433	435	415	419	13,372,000	1,396.67
2004-05-14	440	441	428	430	8,459,000	1,433.33
2004-05-13	449	461	437	445	7,195,000	1,483.33
2004-05-12	438	449	433	449	5,522,000	1,496.67
2004-05-11	420	431	419	424	6,176,000	1,413.33
2004-05-10	444	444	425	429	5,908,000	1,430
2004-05-07	453	456	444	448	7,893,000	1,493.33
2004-05-06	454	460	451	453	8,157,000	1,510
2004-04-30	467	468	448	449	11,021,000	1,496.67
2004-04-28	475	476	471	471	4,213,000	1,570
2004-04-27	482	483	467	469	10,602,000	1,563.33
2004-04-26	490	493	483	484	2,619,000	1,613.33
2004-04-23	494	498	488	491	3,603,000	1,636.67
2004-04-22	492	497	489	491	5,393,000	1,636.67
2004-04-21	482	488	478	487	6,764,000	1,623.33
2004-04-20	483	485	479	483	9,404,000	1,610
2004-04-19	489	494	476	478	7,993,000	1,593.33
2004-04-16	489	498	488	491	8,941,000	1,636.67
2004-04-15	502	503	486	486	4,892,000	1,620
2004-04-14	497	506	496	501	11,260,000	1,670
2004-04-13	490	500	489	500	5,706,000	1,666.67
2004-04-12	487	490	486	488	2,229,000	1,626.67
2004-04-09	486	489	483	485	3,898,000	1,616.67
2004-04-08	490	496	487	491	2,977,000	1,636.67
2004-04-07	492	495	488	490	5,127,000	1,633.33
2004-04-06	488	499	486	498	7,061,000	1,660
2004-04-05	489	489	482	483	4,525,000	1,610
2004-04-02	488	490	481	481	5,709,000	1,603.33
2004-04-01	495	497	488	488	4,250,000	1,626.67
2004-03-31	499	500	495	497	2,531,000	1,656.67
2004-03-30	497	499	493	494	4,611,000	1,646.67
2004-03-29	506	507	490	493	4,708,000	1,643.33
2004-03-26	512	513	505	508	5,128,000	1,693.33
2004-03-25	510	512	502	508	7,688,000	1,693.33
2004-03-24	486	505	486	504	7,787,000	1,680
2004-03-23	485	488	480	485	4,192,000	1,616.67
2004-03-22	485	489	484	488	2,978,000	1,626.67
2004-03-19	489	490	484	484	2,282,000	1,613.33
2004-03-18	492	494	486	489	3,889,000	1,630
2004-03-17	483	491	483	489	3,676,000	1,630
2004-03-16	488	488	483	484	2,883,000	1,613.33
2004-03-15	487	490	485	489	2,594,000	1,630
2004-03-12	485	487	481	483	6,744,000	1,610
2004-03-11	486	490	485	486	3,883,000	1,620
2004-03-10	490	494	489	491	3,726,000	1,636.67
2004-03-09	489	493	483	491	6,923,000	1,636.67
2004-03-08	485	491	485	489	3,916,000	1,630
2004-03-05	490	492	485	485	5,765,000	1,616.67
2004-03-04	485	497	484	485	11,013,000	1,616.67
2004-03-03	480	484	478	484	3,277,000	1,613.33
2004-03-02	483	484	476	480	3,357,000	1,600
2004-03-01	480	483	479	481	3,814,000	1,603.33
2004-02-27	466	474	463	474	4,370,000	1,580
2004-02-26	464	465	459	464	3,575,000	1,546.67
2004-02-25	464	469	459	460	2,803,000	1,533.33
2004-02-24	470	470	465	466	2,191,000	1,553.33
2004-02-23	467	472	466	472	3,093,000	1,573.33
2004-02-20	469	470	460	467	2,984,000	1,556.67
2004-02-19	467	470	465	469	2,651,000	1,563.33
2004-02-18	468	470	463	465	2,381,000	1,550
2004-02-17	463	467	461	467	3,029,000	1,556.67
2004-02-16	450	466	448	461	7,732,000	1,536.67
2004-02-13	448	453	446	450	6,128,000	1,500
2004-02-12	463	468	445	448	6,731,000	1,493.33
2004-02-10	459	463	454	461	3,159,000	1,536.67
2004-02-09	466	472	458	464	4,847,000	1,546.67
2004-02-06	454	462	451	462	3,444,000	1,540
2004-02-05	446	451	445	449	4,387,000	1,496.67
2004-02-04	460	460	446	450	4,086,000	1,500
2004-02-03	466	469	456	459	3,213,000	1,530
2004-02-02	469	470	463	463	2,488,000	1,543.33
2004-01-30	466	471	465	470	2,763,000	1,566.67
2004-01-29	471	473	462	466	4,483,000	1,553.33
2004-01-28	475	481	470	478	3,966,000	1,593.33
2004-01-27	483	487	477	480	3,133,000	1,600
2004-01-26	480	485	475	485	3,411,000	1,616.67
2004-01-23	481	483	478	480	2,531,000	1,600
2004-01-22	480	486	477	484	5,024,000	1,613.33
2004-01-21	478	481	476	477	2,486,000	1,590
2004-01-20	483	485	479	479	4,284,000	1,596.67
2004-01-19	479	480	475	479	2,967,000	1,596.67
2004-01-16	473	479	470	472	4,966,000	1,573.33
2004-01-15	479	482	473	475	7,317,000	1,583.33
2004-01-14	460	475	457	474	7,126,000	1,580
2004-01-13	467	467	459	459	3,124,000	1,530
2004-01-09	466	467	460	464	4,672,000	1,546.67
2004-01-08	457	468	457	463	5,930,000	1,543.33
2004-01-07	467	469	459	462	5,971,000	1,540
2004-01-06	485	485	467	470	10,117,000	1,566.67
2004-01-05	489	492	482	484	3,045,000	1,613.33

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