9101 日本郵船(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3028729028328511,788,000950
2009-12-2928628728228611,569,000953.33
2009-12-2828529428428822,670,000960
2009-12-252852862832848,590,000946.67
2009-12-2428828928528717,080,000956.67
2009-12-2228828828228631,292,000953.33
2009-12-2128729128628847,637,000960
2009-12-1827528327428358,894,000943.33
2009-12-1727028026927754,090,000923.33
2009-12-1626127025927036,368,000900
2009-12-1526226425725719,243,000856.67
2009-12-1426226626026220,949,000873.33
2009-12-1126426425626137,959,000870
2009-12-1026326525826028,465,000866.67
2009-12-09264268263266124,051,000886.67
2009-12-0827527926426769,486,000890
2009-12-0728529128128352,614,000943.33
2009-12-0426227726127584,747,000916.67
2009-12-0325726125525956,284,000863.33
2009-12-0225826125425489,659,000846.67
2009-12-01264271254261128,536,000870
2009-11-3026527526426935,858,000896.67
2009-11-2727027326326523,013,000883.33
2009-11-2627027926827723,219,000923.33
2009-11-2528528627327528,411,000916.67
2009-11-2429629728528912,586,000963.33
2009-11-2029029628729611,988,000986.67
2009-11-1930330529229314,161,000976.67
2009-11-1830530629630113,605,0001,003.33
2009-11-1730731430330415,525,0001,013.33
2009-11-1630831130030520,503,0001,016.67
2009-11-1330931030130329,993,0001,010
2009-11-1232532630931447,026,0001,046.67
2009-11-1132432831932715,323,0001,090
2009-11-103283303253276,004,0001,090
2009-11-0933633632532711,580,0001,090
2009-11-063393403333365,889,0001,120
2009-11-053403453343377,813,0001,123.33
2009-11-043373393353395,199,0001,130
2009-11-023343383323386,059,0001,126.67
2009-10-303463493383415,827,0001,136.67
2009-10-293353433323418,029,0001,136.67
2009-10-283453463363387,936,0001,126.67
2009-10-2735335433934718,841,0001,156.67
2009-10-263553593543565,078,0001,186.67
2009-10-233623663543558,138,0001,183.33
2009-10-2236836835435910,104,0001,196.67
2009-10-213603713583709,011,0001,233.33
2009-10-203583633573608,103,0001,200
2009-10-193533553433538,001,0001,176.67
2009-10-1636336735135510,219,0001,183.33
2009-10-153603643593625,666,0001,206.67
2009-10-143603603513576,161,0001,190
2009-10-133663683573598,116,0001,196.67
2009-10-093693723623689,899,0001,226.67
2009-10-0835837235836815,338,0001,226.67
2009-10-073443483423436,970,0001,143.33
2009-10-063443453353407,988,0001,133.33
2009-10-053433453373426,158,0001,140
2009-10-023433443343439,105,0001,143.33
2009-10-013483543463486,266,0001,160
2009-09-303473503453474,884,0001,156.67
2009-09-293513543473486,655,0001,160
2009-09-2835535834534812,632,0001,160
2009-09-253653663603606,757,0001,200
2009-09-2437637736737110,185,0001,236.67
2009-09-183843843763767,182,0001,253.33
2009-09-173803823783796,786,0001,263.33
2009-09-163833853783796,912,0001,263.33
2009-09-153893903823856,774,0001,283.33
2009-09-1439039538639011,132,0001,300
2009-09-113903933853888,931,0001,293.33
2009-09-103863933853936,184,0001,310
2009-09-093853893823837,228,0001,276.67
2009-09-083903903823845,926,0001,280
2009-09-073853893823887,615,0001,293.33
2009-09-043913913813818,273,0001,270
2009-09-033923933873905,650,0001,300
2009-09-023993993913938,224,0001,310
2009-09-014044054014033,967,0001,343.33
2009-08-3140541340240310,285,0001,343.33
2009-08-284024043984028,845,0001,340
2009-08-274054053983996,727,0001,330
2009-08-264034094024097,931,0001,363.33
2009-08-253994053994007,149,0001,333.33
2009-08-244024053994016,088,0001,336.67
2009-08-213984013943996,025,0001,330
2009-08-203984003913996,434,0001,330
2009-08-194024023953965,578,0001,320
2009-08-184014044004026,383,0001,340
2009-08-174134134024037,220,0001,343.33
2009-08-144104144104125,472,0001,373.33
2009-08-134104144084116,760,0001,370
2009-08-124114144054076,299,0001,356.67
2009-08-114144184124175,539,0001,390
2009-08-104124174104167,769,0001,386.67
2009-08-074074103994077,495,0001,356.67
2009-08-064114174074076,657,0001,356.67
2009-08-054154234124137,897,0001,376.67
2009-08-0440541940441812,697,0001,393.33
2009-08-034084093994005,167,0001,333.33
2009-07-314024053994057,658,0001,350
2009-07-303963973903945,751,0001,313.33
2009-07-293994023913917,617,0001,303.33
2009-07-284014063984029,766,0001,340
2009-07-2741942339539920,057,0001,330
2009-07-244114184104189,101,0001,393.33
2009-07-233994083984035,982,0001,343.33
2009-07-224014033964014,431,0001,336.67
2009-07-214064063984025,479,0001,340
2009-07-174044073933996,772,0001,330
2009-07-1640840939739911,529,0001,330
2009-07-1538940238839813,505,0001,326.67
2009-07-143843903833856,835,0001,283.33
2009-07-133793873753768,594,0001,253.33
2009-07-1039339337738010,925,0001,266.67
2009-07-093904063903938,994,0001,310
2009-07-0838439738239411,038,0001,313.33
2009-07-073973983893906,928,0001,300
2009-07-0640340439239611,614,0001,320
2009-07-034074114034109,240,0001,366.67
2009-07-024154164124145,076,0001,380
2009-07-014154204124135,720,0001,376.67
2009-06-304174214144175,096,0001,390
2009-06-294234244114127,154,0001,373.33
2009-06-264274294224246,071,0001,413.33
2009-06-254194274144219,006,0001,403.33
2009-06-244104204094188,403,0001,393.33
2009-06-234104154084148,288,0001,380
2009-06-224234254164228,692,0001,406.67
2009-06-1943143842042711,700,0001,423.33
2009-06-1844044142342612,095,0001,420
2009-06-1744045243544111,039,0001,470
2009-06-164524534414437,960,0001,476.67
2009-06-154714724594616,429,0001,536.67
2009-06-1247347646346818,095,0001,560
2009-06-114604624544588,791,0001,526.67
2009-06-1044745744545613,119,0001,520
2009-06-094424474334379,935,0001,456.67
2009-06-0844645244444710,101,0001,490
2009-06-0544845044144910,533,0001,496.67
2009-06-0445245444144418,902,0001,480
2009-06-0347547846246513,429,0001,550
2009-06-0248848846647117,499,0001,570
2009-06-0146548746447928,390,0001,596.67
2009-05-2944145943945622,238,0001,520
2009-05-284354384324338,464,0001,443.33
2009-05-274364374284306,925,0001,433.33
2009-05-264294334234267,199,0001,420
2009-05-254354414294306,934,0001,433.33
2009-05-224264334214338,811,0001,443.33
2009-05-214324344244317,438,0001,436.67
2009-05-204294374274367,807,0001,453.33
2009-05-194334334184247,232,0001,413.33
2009-05-1842243441942012,215,0001,400
2009-05-154244304214257,032,0001,416.67
2009-05-144254314134168,970,0001,386.67
2009-05-134324404274367,678,0001,453.33
2009-05-124474504364367,798,0001,453.33
2009-05-114554614464577,881,0001,523.33
2009-05-0845846244845511,454,0001,516.67
2009-05-0746046245245816,233,0001,526.67
2009-05-0140642140242110,977,0001,403.33
2009-04-304024053994029,943,0001,340
2009-04-2841541638738820,100,0001,293.33
2009-04-2743644042042310,984,0001,410
2009-04-244434474384406,011,0001,466.67
2009-04-234474474324417,667,0001,470
2009-04-2244745544244911,501,0001,496.67
2009-04-2144745243443711,634,0001,456.67
2009-04-204604674534658,001,0001,550
2009-04-174624664524608,751,0001,533.33
2009-04-1646747944645122,613,0001,503.33
2009-04-1543645343244717,231,0001,490
2009-04-1445645943043810,633,0001,460
2009-04-1344346343845412,134,0001,513.33
2009-04-1043645543144717,899,0001,490
2009-04-094114264104267,214,0001,420
2009-04-084074134024087,307,0001,360
2009-04-074154204104167,362,0001,386.67
2009-04-064214314144179,737,0001,390
2009-04-0342942941241517,664,0001,383.33
2009-04-0240441639941613,570,0001,386.67
2009-04-013853923783907,978,0001,300
2009-03-3138339137237711,610,0001,256.67
2009-03-3040941538638814,756,0001,293.33
2009-03-2741643141241412,483,0001,380
2009-03-264144334124318,939,0001,436.67
2009-03-2541143040642516,246,0001,416.67
2009-03-2442042240441614,675,0001,386.67
2009-03-2338040237640213,728,0001,340
2009-03-1938739137337911,447,0001,263.33
2009-03-183943993843929,622,0001,306.67
2009-03-1737939036838616,118,0001,286.67
2009-03-163703853683828,269,0001,273.33
2009-03-1336737235237116,650,0001,236.67
2009-03-123763793613646,717,0001,213.33
2009-03-113903903813816,768,0001,270
2009-03-103673793653777,805,0001,256.67
2009-03-0937838436537211,461,0001,240
2009-03-0638538637437614,308,0001,253.33
2009-03-0539440939240511,981,0001,350
2009-03-0438539137238610,298,0001,286.67
2009-03-033813923773909,191,0001,300
2009-03-024004013893929,118,0001,306.67
2009-02-2741641640041011,555,0001,366.67
2009-02-264044174044157,503,0001,383.33
2009-02-254154204044147,703,0001,380
2009-02-243994083954088,855,0001,360
2009-02-234114164034077,775,0001,356.67
2009-02-204204224074169,597,0001,386.67
2009-02-194384404254258,470,0001,416.67
2009-02-1842543541543312,557,0001,443.33
2009-02-174364414264308,122,0001,433.33
2009-02-164364514324407,411,0001,466.67
2009-02-1344244743244115,178,0001,470
2009-02-1247347445645713,443,0001,523.33
2009-02-105105134864908,061,0001,633.33
2009-02-0952052450250611,369,0001,686.67
2009-02-0652052049150212,763,0001,673.33
2009-02-0548550648249615,963,0001,653.33
2009-02-044814824644719,340,0001,570
2009-02-0346147844446913,973,0001,563.33
2009-02-0243545643144617,205,0001,486.67
2009-01-3049349742943020,910,0001,433.33
2009-01-295215225075118,687,0001,703.33
2009-01-285035084855049,431,0001,680
2009-01-274785004764988,771,0001,660
2009-01-264594764544637,110,0001,543.33
2009-01-234754824574578,951,0001,523.33
2009-01-224724744564707,814,0001,566.67
2009-01-214664714614648,832,0001,546.67
2009-01-204884904774866,733,0001,620
2009-01-194955024894978,304,0001,656.67
2009-01-1651351648749813,434,0001,660
2009-01-155175205075119,276,0001,703.33
2009-01-145445575365408,147,0001,800
2009-01-135375435175329,692,0001,773.33
2009-01-095585625385477,501,0001,823.33
2009-01-085565625385387,534,0001,793.33
2009-01-075755905735856,921,0001,950
2009-01-065615745605725,467,0001,906.67
2009-01-055605635545573,253,0001,856.67

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