9101 日本郵船(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	815	815	803	808	2,352,000	2,693.33
2005-12-29	814	816	810	810	4,936,000	2,700
2005-12-28	803	808	797	806	3,997,000	2,686.67
2005-12-27	814	814	802	804	4,329,000	2,680
2005-12-26	810	821	810	813	7,014,000	2,710
2005-12-22	797	805	792	805	6,840,000	2,683.33
2005-12-21	789	803	788	795	7,960,000	2,650
2005-12-20	777	791	770	784	7,340,000	2,613.33
2005-12-19	769	776	767	775	4,218,000	2,583.33
2005-12-16	763	779	756	768	7,865,000	2,560
2005-12-15	780	783	767	768	7,622,000	2,560
2005-12-14	806	821	785	789	18,651,000	2,630
2005-12-13	776	799	773	799	18,973,000	2,663.33
2005-12-12	780	782	774	778	6,216,000	2,593.33
2005-12-09	773	780	768	774	9,013,000	2,580
2005-12-08	780	783	765	770	8,795,000	2,566.67
2005-12-07	764	775	761	771	4,984,000	2,570
2005-12-06	769	773	760	763	5,952,000	2,543.33
2005-12-05	782	783	770	773	7,829,000	2,576.67
2005-12-02	770	787	763	784	21,914,000	2,613.33
2005-12-01	733	753	731	750	16,817,000	2,500
2005-11-30	725	730	722	730	4,884,000	2,433.33
2005-11-29	727	730	718	720	7,371,000	2,400
2005-11-28	725	732	716	730	4,683,000	2,433.33
2005-11-25	716	720	710	720	4,772,000	2,400
2005-11-24	732	733	721	722	5,393,000	2,406.67
2005-11-22	735	737	727	731	2,893,000	2,436.67
2005-11-21	736	737	730	733	5,435,000	2,443.33
2005-11-18	738	738	728	730	6,901,000	2,433.33
2005-11-17	718	731	717	729	8,611,000	2,430
2005-11-16	706	716	705	712	10,520,000	2,373.33
2005-11-15	700	709	698	704	8,456,000	2,346.67
2005-11-14	710	710	696	697	6,094,000	2,323.33
2005-11-11	712	717	706	709	6,500,000	2,363.33
2005-11-10	723	724	696	704	8,989,000	2,346.67
2005-11-09	722	726	718	724	5,446,000	2,413.33
2005-11-08	723	724	717	720	6,396,000	2,400
2005-11-07	725	725	714	725	8,260,000	2,416.67
2005-11-04	740	740	717	719	15,793,000	2,396.67
2005-11-02	710	721	708	721	18,615,000	2,403.33
2005-11-01	704	706	700	703	5,706,000	2,343.33
2005-10-31	710	712	699	700	8,104,000	2,333.33
2005-10-28	706	707	691	702	8,477,000	2,340
2005-10-27	707	714	705	706	8,833,000	2,353.33
2005-10-26	683	699	683	694	11,965,000	2,313.33
2005-10-25	675	680	673	680	7,387,000	2,266.67
2005-10-24	678	679	666	670	4,296,000	2,233.33
2005-10-21	676	676	662	676	11,279,000	2,253.33
2005-10-20	686	688	676	680	6,622,000	2,266.67
2005-10-19	697	698	680	684	8,229,000	2,280
2005-10-18	689	697	683	691	12,439,000	2,303.33
2005-10-17	702	705	684	689	8,754,000	2,296.67
2005-10-14	718	722	696	700	13,483,000	2,333.33
2005-10-13	723	729	715	727	3,719,000	2,423.33
2005-10-12	737	744	727	731	6,797,000	2,436.67
2005-10-11	712	737	710	737	6,781,000	2,456.67
2005-10-07	707	709	701	708	7,427,000	2,360
2005-10-06	715	718	702	706	10,560,000	2,353.33
2005-10-05	750	754	728	730	8,564,000	2,433.33
2005-10-04	758	762	750	759	5,726,000	2,530
2005-10-03	757	765	746	762	7,082,000	2,540
2005-09-30	764	775	757	761	9,067,000	2,536.67
2005-09-29	758	767	754	764	6,172,000	2,546.67
2005-09-28	744	756	743	750	5,831,000	2,500
2005-09-27	742	758	736	745	6,882,000	2,483.33
2005-09-26	733	746	732	746	10,385,000	2,486.67
2005-09-22	722	730	721	730	6,515,000	2,433.33
2005-09-21	729	732	720	724	7,661,000	2,413.33
2005-09-20	717	728	715	728	9,810,000	2,426.67
2005-09-16	706	715	706	708	10,024,000	2,360
2005-09-15	692	707	692	707	10,143,000	2,356.67
2005-09-14	694	698	691	694	4,561,000	2,313.33
2005-09-13	698	702	697	698	3,368,000	2,326.67
2005-09-12	704	705	694	698	4,360,000	2,326.67
2005-09-09	686	691	681	691	10,175,000	2,303.33
2005-09-08	690	693	684	688	4,987,000	2,293.33
2005-09-07	694	695	683	684	3,922,000	2,280
2005-09-06	692	696	688	693	6,867,000	2,310
2005-09-05	694	695	692	693	3,459,000	2,310
2005-09-02	701	703	695	698	3,997,000	2,326.67
2005-09-01	696	704	695	700	3,650,000	2,333.33
2005-08-31	692	698	691	695	2,260,000	2,316.67
2005-08-30	692	699	691	696	2,471,000	2,320
2005-08-29	692	693	684	686	4,105,000	2,286.67
2005-08-26	696	698	691	698	2,299,000	2,326.67
2005-08-25	700	700	693	693	4,173,000	2,310
2005-08-24	683	702	683	699	7,145,000	2,330
2005-08-23	693	699	689	689	5,959,000	2,296.67
2005-08-22	686	694	686	691	5,863,000	2,303.33
2005-08-19	689	691	682	686	6,131,000	2,286.67
2005-08-18	678	697	671	686	15,281,000	2,286.67
2005-08-17	667	677	666	675	9,373,000	2,250
2005-08-16	657	668	657	667	4,714,000	2,223.33
2005-08-15	659	659	650	657	3,224,000	2,190
2005-08-12	659	662	653	654	4,058,000	2,180
2005-08-11	658	661	653	659	5,576,000	2,196.67
2005-08-10	648	652	646	650	7,850,000	2,166.67
2005-08-09	640	646	638	641	7,159,000	2,136.67
2005-08-08	627	642	617	640	6,799,000	2,133.33
2005-08-05	646	651	632	637	5,055,000	2,123.33
2005-08-04	661	661	646	658	4,174,000	2,193.33
2005-08-03	663	664	659	661	3,059,000	2,203.33
2005-08-02	665	670	661	662	5,269,000	2,206.67
2005-08-01	652	665	651	662	6,525,000	2,206.67
2005-07-29	654	655	648	651	3,719,000	2,170
2005-07-28	651	656	648	649	4,969,000	2,163.33
2005-07-27	645	650	644	650	3,110,000	2,166.67
2005-07-26	642	645	640	643	3,448,000	2,143.33
2005-07-25	634	642	633	641	7,200,000	2,136.67
2005-07-22	639	639	630	633	4,462,000	2,110
2005-07-21	646	647	638	638	5,600,000	2,126.67
2005-07-20	637	641	633	641	5,008,000	2,136.67
2005-07-19	637	637	634	636	2,012,000	2,120
2005-07-15	637	638	634	637	3,404,000	2,123.33
2005-07-14	636	638	632	632	3,213,000	2,106.67
2005-07-13	638	640	634	635	4,677,000	2,116.67
2005-07-12	634	635	629	634	3,279,000	2,113.33
2005-07-11	630	633	627	628	2,258,000	2,093.33
2005-07-08	620	628	620	624	5,028,000	2,080
2005-07-07	620	626	620	625	2,671,000	2,083.33
2005-07-06	635	636	629	630	2,328,000	2,100
2005-07-05	636	638	631	634	2,787,000	2,113.33
2005-07-04	636	637	632	636	2,033,000	2,120
2005-07-01	632	637	630	635	2,576,000	2,116.67
2005-06-30	635	638	632	638	4,920,000	2,126.67
2005-06-29	628	633	627	630	3,514,000	2,100
2005-06-28	620	624	616	622	4,061,000	2,073.33
2005-06-27	621	625	617	621	4,329,000	2,070
2005-06-24	619	628	615	627	6,610,000	2,090
2005-06-23	613	625	611	625	5,971,000	2,083.33
2005-06-22	605	612	603	609	3,151,000	2,030
2005-06-21	605	611	602	604	3,904,000	2,013.33
2005-06-20	615	615	605	605	2,716,000	2,016.67
2005-06-17	607	614	607	613	3,965,000	2,043.33
2005-06-16	603	605	601	604	2,722,000	2,013.33
2005-06-15	598	604	597	603	3,384,000	2,010
2005-06-14	601	601	595	596	2,924,000	1,986.67
2005-06-13	601	605	601	601	4,162,000	2,003.33
2005-06-10	591	602	591	601	8,478,000	2,003.33
2005-06-09	594	598	590	595	4,383,000	1,983.33
2005-06-08	585	595	585	594	4,436,000	1,980
2005-06-07	593	594	582	584	3,674,000	1,946.67
2005-06-06	597	597	590	592	2,475,000	1,973.33
2005-06-03	599	601	590	597	4,344,000	1,990
2005-06-02	600	602	592	593	4,195,000	1,976.67
2005-06-01	592	599	590	597	4,202,000	1,990
2005-05-31	589	598	588	594	8,028,000	1,980
2005-05-30	582	594	582	586	8,401,000	1,953.33
2005-05-27	570	579	568	579	6,431,000	1,930
2005-05-26	559	565	556	565	5,771,000	1,883.33
2005-05-25	574	574	559	559	6,525,000	1,863.33
2005-05-24	584	587	571	573	5,560,000	1,910
2005-05-23	578	580	574	576	4,940,000	1,920
2005-05-20	583	584	574	577	5,073,000	1,923.33
2005-05-19	579	580	573	579	7,057,000	1,930
2005-05-18	573	577	566	566	13,537,000	1,886.67
2005-05-17	595	596	564	571	18,263,000	1,903.33
2005-05-16	605	606	589	590	7,230,000	1,966.67
2005-05-13	611	616	607	610	7,487,000	2,033.33
2005-05-12	633	637	618	619	7,450,000	2,063.33
2005-05-11	624	630	620	629	3,503,000	2,096.67
2005-05-10	633	633	622	625	4,821,000	2,083.33
2005-05-09	637	638	630	630	4,930,000	2,100
2005-05-06	625	630	623	629	3,591,000	2,096.67
2005-05-02	618	622	615	618	2,823,000	2,060
2005-04-28	619	623	615	623	3,536,000	2,076.67
2005-04-27	615	622	613	620	4,477,000	2,066.67
2005-04-26	627	627	616	616	5,259,000	2,053.33
2005-04-25	618	627	612	624	6,737,000	2,080
2005-04-22	621	625	617	618	6,010,000	2,060
2005-04-21	604	609	599	608	9,079,000	2,026.67
2005-04-20	622	628	620	624	6,303,000	2,080
2005-04-19	604	618	603	612	12,165,000	2,040
2005-04-18	610	617	596	596	9,249,000	1,986.67
2005-04-15	624	633	615	630	6,614,000	2,100
2005-04-14	637	640	628	638	5,218,000	2,126.67
2005-04-13	650	652	641	647	3,343,000	2,156.67
2005-04-12	652	656	648	649	3,387,000	2,163.33
2005-04-11	660	662	649	650	4,454,000	2,166.67
2005-04-08	669	670	663	666	4,380,000	2,220
2005-04-07	672	675	667	667	6,712,000	2,223.33
2005-04-06	662	668	658	668	8,789,000	2,226.67
2005-04-05	641	657	641	655	9,609,000	2,183.33
2005-04-04	645	645	641	642	1,768,000	2,140
2005-04-01	636	646	635	646	2,889,000	2,153.33
2005-03-31	637	647	634	646	4,287,000	2,153.33
2005-03-30	629	632	620	627	4,317,000	2,090
2005-03-29	651	653	638	638	5,017,000	2,126.67
2005-03-28	651	655	647	650	5,424,000	2,166.67
2005-03-25	666	668	663	665	4,227,000	2,216.67
2005-03-24	662	668	660	663	7,250,000	2,210
2005-03-23	663	663	655	662	8,757,000	2,206.67
2005-03-22	654	659	651	656	4,515,000	2,186.67
2005-03-18	643	651	643	649	4,309,000	2,163.33
2005-03-17	641	645	640	642	4,048,000	2,140
2005-03-16	646	646	641	646	3,657,000	2,153.33
2005-03-15	646	648	642	646	4,958,000	2,153.33
2005-03-14	643	645	640	640	3,170,000	2,133.33
2005-03-11	640	647	637	638	10,388,000	2,126.67
2005-03-10	643	653	642	646	5,499,000	2,153.33
2005-03-09	636	646	635	643	4,077,000	2,143.33
2005-03-08	641	641	638	639	2,875,000	2,130
2005-03-07	647	647	641	642	4,927,000	2,140
2005-03-04	632	642	625	637	6,434,000	2,123.33
2005-03-03	635	640	632	635	6,652,000	2,116.67
2005-03-02	639	642	635	637	6,955,000	2,123.33
2005-03-01	630	639	630	633	9,851,000	2,110
2005-02-28	623	630	621	627	7,505,000	2,090
2005-02-25	613	619	611	617	4,498,000	2,056.67
2005-02-24	606	609	604	608	3,356,000	2,026.67
2005-02-23	596	602	595	599	6,886,000	1,996.67
2005-02-22	609	612	602	604	9,240,000	2,013.33
2005-02-21	610	612	606	609	8,141,000	2,030
2005-02-18	608	613	607	612	3,352,000	2,040
2005-02-17	606	615	603	608	5,394,000	2,026.67
2005-02-16	614	616	608	609	3,224,000	2,030
2005-02-15	615	616	612	614	3,489,000	2,046.67
2005-02-14	621	623	615	615	6,020,000	2,050
2005-02-10	597	611	596	611	11,911,000	2,036.67
2005-02-09	596	600	591	596	8,708,000	1,986.67
2005-02-08	589	597	586	597	6,350,000	1,990
2005-02-07	579	585	577	584	4,646,000	1,946.67
2005-02-04	584	586	574	584	5,625,000	1,946.67
2005-02-03	592	592	583	587	4,265,000	1,956.67
2005-02-02	583	591	582	590	5,924,000	1,966.67
2005-02-01	579	581	577	581	1,892,000	1,936.67
2005-01-31	580	583	575	575	5,078,000	1,916.67
2005-01-28	584	585	576	577	5,260,000	1,923.33
2005-01-27	580	583	577	583	6,262,000	1,943.33
2005-01-26	574	577	572	577	5,186,000	1,923.33
2005-01-25	570	573	567	570	3,758,000	1,900
2005-01-24	563	574	562	574	3,051,000	1,913.33
2005-01-21	558	564	558	562	1,870,000	1,873.33
2005-01-20	563	567	562	563	2,629,000	1,876.67
2005-01-19	570	573	566	566	2,271,000	1,886.67
2005-01-18	573	574	568	569	2,104,000	1,896.67
2005-01-17	573	575	570	570	3,157,000	1,900
2005-01-14	570	574	570	571	3,677,000	1,903.33
2005-01-13	574	576	572	572	2,184,000	1,906.67
2005-01-12	576	580	574	578	2,656,000	1,926.67
2005-01-11	580	582	574	574	4,340,000	1,913.33
2005-01-07	578	579	574	579	6,386,000	1,930
2005-01-06	557	570	557	570	5,904,000	1,900
2005-01-05	552	559	552	556	4,579,000	1,853.33
2005-01-04	549	553	542	552	2,868,000	1,840

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