9101 日本郵船(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	866	874	866	870	1,111,000	2,900
2006-12-28	878	884	864	867	6,214,000	2,890
2006-12-27	878	885	874	876	2,707,000	2,920
2006-12-26	873	879	868	878	2,685,000	2,926.67
2006-12-25	874	881	871	875	3,405,000	2,916.67
2006-12-22	874	882	873	875	4,500,000	2,916.67
2006-12-21	870	881	870	878	6,104,000	2,926.67
2006-12-20	859	871	857	868	7,382,000	2,893.33
2006-12-19	855	864	853	860	7,969,000	2,866.67
2006-12-18	850	857	843	855	5,928,000	2,850
2006-12-15	850	852	843	847	4,545,000	2,823.33
2006-12-14	854	857	847	856	5,070,000	2,853.33
2006-12-13	848	852	840	851	6,140,000	2,836.67
2006-12-12	851	861	849	855	12,301,000	2,850
2006-12-11	829	850	826	845	8,543,000	2,816.67
2006-12-08	828	836	825	827	8,204,000	2,756.67
2006-12-07	838	840	833	836	6,322,000	2,786.67
2006-12-06	835	836	828	832	6,621,000	2,773.33
2006-12-05	828	843	827	838	14,296,000	2,793.33
2006-12-04	808	820	804	819	9,168,000	2,730
2006-12-01	810	812	802	807	5,478,000	2,690
2006-11-30	808	813	805	811	8,648,000	2,703.33
2006-11-29	787	804	785	804	9,590,000	2,680
2006-11-28	785	789	780	781	5,888,000	2,603.33
2006-11-27	787	799	777	795	6,752,000	2,650
2006-11-24	781	788	778	787	7,493,000	2,623.33
2006-11-22	775	782	773	778	6,440,000	2,593.33
2006-11-21	764	771	762	768	5,327,000	2,560
2006-11-20	763	768	750	752	3,126,000	2,506.67
2006-11-17	765	771	764	768	6,629,000	2,560
2006-11-16	762	769	756	758	4,060,000	2,526.67
2006-11-15	767	770	759	761	4,428,000	2,536.67
2006-11-14	770	775	760	762	6,018,000	2,540
2006-11-13	767	781	763	771	5,525,000	2,570
2006-11-10	778	780	771	774	7,322,000	2,580
2006-11-09	770	783	760	777	7,243,000	2,590
2006-11-08	777	785	771	776	12,265,000	2,586.67
2006-11-07	770	773	765	765	4,004,000	2,550
2006-11-06	756	765	753	764	3,641,000	2,546.67
2006-11-02	756	764	752	759	5,890,000	2,530
2006-11-01	762	765	757	758	6,462,000	2,526.67
2006-10-31	762	769	759	759	4,624,000	2,530
2006-10-30	760	766	752	753	7,237,000	2,510
2006-10-27	780	780	766	775	6,843,000	2,583.33
2006-10-26	765	781	763	777	16,194,000	2,590
2006-10-25	748	765	747	758	16,570,000	2,526.67
2006-10-24	742	746	739	742	5,527,000	2,473.33
2006-10-23	737	740	730	738	4,636,000	2,460
2006-10-20	730	738	730	738	5,300,000	2,460
2006-10-19	729	731	722	730	7,448,000	2,433.33
2006-10-18	718	725	717	725	4,940,000	2,416.67
2006-10-17	732	734	725	728	3,298,000	2,426.67
2006-10-16	737	737	731	732	4,177,000	2,440
2006-10-13	733	737	729	734	6,566,000	2,446.67
2006-10-12	730	735	725	731	5,245,000	2,436.67
2006-10-11	724	734	723	725	8,403,000	2,416.67
2006-10-10	727	736	726	729	11,114,000	2,430
2006-10-06	724	730	723	729	8,332,000	2,430
2006-10-05	714	722	713	720	5,917,000	2,400
2006-10-04	716	720	707	708	5,597,000	2,360
2006-10-03	716	717	708	713	4,909,000	2,376.67
2006-10-02	720	724	717	722	5,508,000	2,406.67
2006-09-29	720	720	716	719	4,169,000	2,396.67
2006-09-28	719	721	715	719	3,712,000	2,396.67
2006-09-27	710	721	709	720	5,296,000	2,400
2006-09-26	714	716	708	708	5,144,000	2,360
2006-09-25	718	723	716	723	6,445,000	2,410
2006-09-22	719	720	713	717	8,311,000	2,390
2006-09-21	724	725	718	723	5,399,000	2,410
2006-09-20	720	721	715	719	6,674,000	2,396.67
2006-09-19	722	726	720	721	4,428,000	2,403.33
2006-09-15	720	722	717	722	3,360,000	2,406.67
2006-09-14	721	725	719	723	3,138,000	2,410
2006-09-13	729	731	719	720	6,024,000	2,400
2006-09-12	719	726	714	720	10,900,000	2,400
2006-09-11	719	723	712	712	7,193,000	2,373.33
2006-09-08	715	722	711	718	11,558,000	2,393.33
2006-09-07	721	724	716	717	11,060,000	2,390
2006-09-06	733	738	729	730	5,619,000	2,433.33
2006-09-05	733	735	731	732	6,292,000	2,440
2006-09-04	731	739	729	735	9,030,000	2,450
2006-09-01	719	726	715	723	16,120,000	2,410
2006-08-31	731	741	724	727	13,904,000	2,423.33
2006-08-30	727	745	720	730	20,850,000	2,433.33
2006-08-29	729	732	725	726	6,706,000	2,420
2006-08-28	729	731	723	725	5,992,000	2,416.67
2006-08-25	725	736	724	726	8,019,000	2,420
2006-08-24	727	730	721	724	6,317,000	2,413.33
2006-08-23	724	733	723	730	8,962,000	2,433.33
2006-08-22	723	729	721	726	7,868,000	2,420
2006-08-21	725	727	722	725	8,236,000	2,416.67
2006-08-18	731	732	722	725	12,391,000	2,416.67
2006-08-17	738	743	734	735	7,611,000	2,450
2006-08-16	749	751	740	743	9,624,000	2,476.67
2006-08-15	750	752	736	748	8,850,000	2,493.33
2006-08-14	753	757	748	752	6,252,000	2,506.67
2006-08-11	760	767	753	759	14,768,000	2,530
2006-08-10	738	759	737	751	17,554,000	2,503.33
2006-08-09	726	736	721	736	12,108,000	2,453.33
2006-08-08	714	717	706	717	9,075,000	2,390
2006-08-07	720	722	703	712	9,373,000	2,373.33
2006-08-04	722	729	712	727	10,919,000	2,423.33
2006-08-03	727	728	717	721	4,285,000	2,403.33
2006-08-02	727	733	725	730	3,653,000	2,433.33
2006-08-01	736	736	728	735	3,378,000	2,450
2006-07-31	734	738	728	738	4,646,000	2,460
2006-07-28	729	729	717	724	3,185,000	2,413.33
2006-07-27	706	733	705	724	6,806,000	2,413.33
2006-07-26	718	722	714	716	3,425,000	2,386.67
2006-07-25	724	725	711	713	5,371,000	2,376.67
2006-07-24	723	724	714	717	4,106,000	2,390
2006-07-21	720	729	720	726	3,114,000	2,420
2006-07-20	727	729	720	724	3,866,000	2,413.33
2006-07-19	713	714	702	711	6,006,000	2,370
2006-07-18	727	727	702	708	11,389,000	2,360
2006-07-14	740	740	723	726	5,269,000	2,420
2006-07-13	741	747	738	745	4,974,000	2,483.33
2006-07-12	749	753	742	746	5,296,000	2,486.67
2006-07-11	749	751	745	749	4,063,000	2,496.67
2006-07-10	733	749	732	749	4,193,000	2,496.67
2006-07-07	744	745	736	739	2,830,000	2,463.33
2006-07-06	744	746	733	739	4,175,000	2,463.33
2006-07-05	741	750	741	749	3,890,000	2,496.67
2006-07-04	743	750	743	750	3,733,000	2,500
2006-07-03	742	747	738	740	5,111,000	2,466.67
2006-06-30	738	744	734	744	6,994,000	2,480
2006-06-29	726	732	723	732	4,024,000	2,440
2006-06-28	730	733	718	720	5,973,000	2,400
2006-06-27	729	738	725	738	6,132,000	2,460
2006-06-26	725	730	717	725	3,386,000	2,416.67
2006-06-23	727	730	715	727	3,900,000	2,423.33
2006-06-22	725	731	720	731	6,047,000	2,436.67
2006-06-21	715	723	705	715	5,833,000	2,383.33
2006-06-20	710	725	709	714	5,208,000	2,380
2006-06-19	712	719	710	714	4,960,000	2,380
2006-06-16	715	722	710	718	6,162,000	2,393.33
2006-06-15	699	704	696	698	5,744,000	2,326.67
2006-06-14	685	701	678	697	9,913,000	2,323.33
2006-06-13	708	718	692	693	9,807,000	2,310
2006-06-12	710	718	702	711	8,819,000	2,370
2006-06-09	720	738	708	718	15,413,000	2,393.33
2006-06-08	720	721	698	703	13,775,000	2,343.33
2006-06-07	744	755	729	734	14,946,000	2,446.67
2006-06-06	740	747	737	743	7,420,000	2,476.67
2006-06-05	739	747	737	742	4,725,000	2,473.33
2006-06-02	732	743	724	740	7,032,000	2,466.67
2006-06-01	740	742	731	737	7,493,000	2,456.67
2006-05-31	724	733	722	725	6,599,000	2,416.67
2006-05-30	745	747	737	744	8,224,000	2,480
2006-05-29	747	749	740	741	5,465,000	2,470
2006-05-26	730	743	729	743	6,510,000	2,476.67
2006-05-25	734	737	722	724	6,281,000	2,413.33
2006-05-24	736	737	722	733	8,254,000	2,443.33
2006-05-23	733	735	717	720	10,349,000	2,400
2006-05-22	740	754	737	743	17,134,000	2,476.67
2006-05-19	713	731	710	730	12,954,000	2,433.33
2006-05-18	699	706	695	697	6,947,000	2,323.33
2006-05-17	707	713	702	711	6,672,000	2,370
2006-05-16	712	716	700	700	6,735,000	2,333.33
2006-05-15	705	714	701	713	7,191,000	2,376.67
2006-05-12	695	721	691	715	13,995,000	2,383.33
2006-05-11	718	719	699	699	8,328,000	2,330
2006-05-10	721	727	709	715	10,958,000	2,383.33
2006-05-09	706	713	705	711	5,331,000	2,370
2006-05-08	712	713	701	705	5,358,000	2,350
2006-05-02	702	708	701	707	3,456,000	2,356.67
2006-05-01	699	703	697	702	2,805,000	2,340
2006-04-28	702	703	695	698	5,305,000	2,326.67
2006-04-27	710	713	700	700	7,290,000	2,333.33
2006-04-26	703	710	703	706	5,718,000	2,353.33
2006-04-25	700	705	697	702	5,442,000	2,340
2006-04-24	705	707	693	695	6,760,000	2,316.67
2006-04-21	713	716	709	711	5,608,000	2,370
2006-04-20	714	717	713	713	3,127,000	2,376.67
2006-04-19	720	722	711	713	5,460,000	2,376.67
2006-04-18	702	719	702	717	6,332,000	2,390
2006-04-17	718	719	705	706	6,066,000	2,353.33
2006-04-14	722	725	718	721	6,225,000	2,403.33
2006-04-13	723	727	720	723	4,590,000	2,410
2006-04-12	732	733	720	721	7,693,000	2,403.33
2006-04-11	743	743	735	737	3,548,000	2,456.67
2006-04-10	740	743	735	741	2,823,000	2,470
2006-04-07	739	741	734	741	3,659,000	2,470
2006-04-06	740	742	736	741	4,212,000	2,470
2006-04-05	751	752	731	733	8,439,000	2,443.33
2006-04-04	740	749	738	746	9,396,000	2,486.67
2006-04-03	720	734	720	732	6,230,000	2,440
2006-03-31	726	728	716	719	9,561,000	2,396.67
2006-03-30	740	742	726	730	9,562,000	2,433.33
2006-03-29	738	748	736	744	4,409,000	2,480
2006-03-28	732	744	730	744	6,463,000	2,480
2006-03-27	756	757	751	751	6,643,000	2,503.33
2006-03-24	754	756	751	756	5,049,000	2,520
2006-03-23	760	762	750	751	7,284,000	2,503.33
2006-03-22	753	759	749	757	9,876,000	2,523.33
2006-03-20	746	756	741	752	12,533,000	2,506.67
2006-03-17	733	744	731	738	10,912,000	2,460
2006-03-16	732	732	723	729	6,381,000	2,430
2006-03-15	728	730	723	726	7,778,000	2,420
2006-03-14	742	742	723	724	9,310,000	2,413.33
2006-03-13	744	745	735	741	6,339,000	2,470
2006-03-10	732	744	729	737	12,947,000	2,456.67
2006-03-09	712	730	712	728	16,900,000	2,426.67
2006-03-08	737	737	711	712	12,097,000	2,373.33
2006-03-07	735	744	732	736	5,490,000	2,453.33
2006-03-06	729	738	722	738	6,046,000	2,460
2006-03-03	748	750	727	730	12,239,000	2,433.33
2006-03-02	756	759	747	751	8,036,000	2,503.33
2006-03-01	757	758	747	750	9,254,000	2,500
2006-02-28	746	768	743	762	16,568,000	2,540
2006-02-27	756	756	740	747	10,331,000	2,490
2006-02-24	757	757	745	755	8,424,000	2,516.67
2006-02-23	741	768	735	763	9,167,000	2,543.33
2006-02-22	742	745	730	731	9,088,000	2,436.67
2006-02-21	740	744	734	743	6,968,000	2,476.67
2006-02-20	745	748	734	737	8,234,000	2,456.67
2006-02-17	764	766	749	751	9,651,000	2,503.33
2006-02-16	772	775	761	763	10,239,000	2,543.33
2006-02-15	789	790	772	773	8,651,000	2,576.67
2006-02-14	768	782	765	782	11,342,000	2,606.67
2006-02-13	778	778	763	764	12,674,000	2,546.67
2006-02-10	789	789	760	770	30,158,000	2,566.67
2006-02-09	876	886	781	790	43,389,000	2,633.33
2006-02-08	888	889	860	862	8,010,000	2,873.33
2006-02-07	890	896	885	889	8,019,000	2,963.33
2006-02-06	874	889	873	888	5,176,000	2,960
2006-02-03	868	873	863	866	3,630,000	2,886.67
2006-02-02	880	881	864	864	6,177,000	2,880
2006-02-01	877	878	858	869	5,098,000	2,896.67
2006-01-31	889	889	867	867	7,153,000	2,890
2006-01-30	875	893	870	883	10,010,000	2,943.33
2006-01-27	860	865	853	860	6,371,000	2,866.67
2006-01-26	846	852	840	841	6,256,000	2,803.33
2006-01-25	834	849	826	836	11,033,000	2,786.67
2006-01-24	802	817	802	814	3,399,000	2,713.33
2006-01-23	810	817	793	802	6,208,000	2,673.33
2006-01-20	820	828	816	823	5,102,000	2,743.33
2006-01-19	801	825	801	815	6,323,000	2,716.67
2006-01-18	833	834	784	805	7,576,000	2,683.33
2006-01-17	832	853	830	832	6,082,000	2,773.33
2006-01-16	845	852	836	846	3,760,000	2,820
2006-01-13	864	864	850	851	4,532,000	2,836.67
2006-01-12	872	873	854	862	5,912,000	2,873.33
2006-01-11	859	869	855	867	11,218,000	2,890
2006-01-10	860	868	853	853	11,516,000	2,843.33
2006-01-06	851	863	847	863	8,981,000	2,876.67
2006-01-05	839	860	833	858	15,552,000	2,860
2006-01-04	819	836	818	833	7,369,000	2,776.67

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