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 |
---|---|---|---|---|---|---|
2009-12-30 | 287 | 290 | 283 | 285 | 11,788,000 | 950 |
2009-12-29 | 286 | 287 | 282 | 286 | 11,569,000 | 953.33 |
2009-12-28 | 285 | 294 | 284 | 288 | 22,670,000 | 960 |
2009-12-25 | 285 | 286 | 283 | 284 | 8,590,000 | 946.67 |
2009-12-24 | 288 | 289 | 285 | 287 | 17,080,000 | 956.67 |
2009-12-22 | 288 | 288 | 282 | 286 | 31,292,000 | 953.33 |
2009-12-21 | 287 | 291 | 286 | 288 | 47,637,000 | 960 |
2009-12-18 | 275 | 283 | 274 | 283 | 58,894,000 | 943.33 |
2009-12-17 | 270 | 280 | 269 | 277 | 54,090,000 | 923.33 |
2009-12-16 | 261 | 270 | 259 | 270 | 36,368,000 | 900 |
2009-12-15 | 262 | 264 | 257 | 257 | 19,243,000 | 856.67 |
2009-12-14 | 262 | 266 | 260 | 262 | 20,949,000 | 873.33 |
2009-12-11 | 264 | 264 | 256 | 261 | 37,959,000 | 870 |
2009-12-10 | 263 | 265 | 258 | 260 | 28,465,000 | 866.67 |
2009-12-09 | 264 | 268 | 263 | 266 | 124,051,000 | 886.67 |
2009-12-08 | 275 | 279 | 264 | 267 | 69,486,000 | 890 |
2009-12-07 | 285 | 291 | 281 | 283 | 52,614,000 | 943.33 |
2009-12-04 | 262 | 277 | 261 | 275 | 84,747,000 | 916.67 |
2009-12-03 | 257 | 261 | 255 | 259 | 56,284,000 | 863.33 |
2009-12-02 | 258 | 261 | 254 | 254 | 89,659,000 | 846.67 |
2009-12-01 | 264 | 271 | 254 | 261 | 128,536,000 | 870 |
2009-11-30 | 265 | 275 | 264 | 269 | 35,858,000 | 896.67 |
2009-11-27 | 270 | 273 | 263 | 265 | 23,013,000 | 883.33 |
2009-11-26 | 270 | 279 | 268 | 277 | 23,219,000 | 923.33 |
2009-11-25 | 285 | 286 | 273 | 275 | 28,411,000 | 916.67 |
2009-11-24 | 296 | 297 | 285 | 289 | 12,586,000 | 963.33 |
2009-11-20 | 290 | 296 | 287 | 296 | 11,988,000 | 986.67 |
2009-11-19 | 303 | 305 | 292 | 293 | 14,161,000 | 976.67 |
2009-11-18 | 305 | 306 | 296 | 301 | 13,605,000 | 1,003.33 |
2009-11-17 | 307 | 314 | 303 | 304 | 15,525,000 | 1,013.33 |
2009-11-16 | 308 | 311 | 300 | 305 | 20,503,000 | 1,016.67 |
2009-11-13 | 309 | 310 | 301 | 303 | 29,993,000 | 1,010 |
2009-11-12 | 325 | 326 | 309 | 314 | 47,026,000 | 1,046.67 |
2009-11-11 | 324 | 328 | 319 | 327 | 15,323,000 | 1,090 |
2009-11-10 | 328 | 330 | 325 | 327 | 6,004,000 | 1,090 |
2009-11-09 | 336 | 336 | 325 | 327 | 11,580,000 | 1,090 |
2009-11-06 | 339 | 340 | 333 | 336 | 5,889,000 | 1,120 |
2009-11-05 | 340 | 345 | 334 | 337 | 7,813,000 | 1,123.33 |
2009-11-04 | 337 | 339 | 335 | 339 | 5,199,000 | 1,130 |
2009-11-02 | 334 | 338 | 332 | 338 | 6,059,000 | 1,126.67 |
2009-10-30 | 346 | 349 | 338 | 341 | 5,827,000 | 1,136.67 |
2009-10-29 | 335 | 343 | 332 | 341 | 8,029,000 | 1,136.67 |
2009-10-28 | 345 | 346 | 336 | 338 | 7,936,000 | 1,126.67 |
2009-10-27 | 353 | 354 | 339 | 347 | 18,841,000 | 1,156.67 |
2009-10-26 | 355 | 359 | 354 | 356 | 5,078,000 | 1,186.67 |
2009-10-23 | 362 | 366 | 354 | 355 | 8,138,000 | 1,183.33 |
2009-10-22 | 368 | 368 | 354 | 359 | 10,104,000 | 1,196.67 |
2009-10-21 | 360 | 371 | 358 | 370 | 9,011,000 | 1,233.33 |
2009-10-20 | 358 | 363 | 357 | 360 | 8,103,000 | 1,200 |
2009-10-19 | 353 | 355 | 343 | 353 | 8,001,000 | 1,176.67 |
2009-10-16 | 363 | 367 | 351 | 355 | 10,219,000 | 1,183.33 |
2009-10-15 | 360 | 364 | 359 | 362 | 5,666,000 | 1,206.67 |
2009-10-14 | 360 | 360 | 351 | 357 | 6,161,000 | 1,190 |
2009-10-13 | 366 | 368 | 357 | 359 | 8,116,000 | 1,196.67 |
2009-10-09 | 369 | 372 | 362 | 368 | 9,899,000 | 1,226.67 |
2009-10-08 | 358 | 372 | 358 | 368 | 15,338,000 | 1,226.67 |
2009-10-07 | 344 | 348 | 342 | 343 | 6,970,000 | 1,143.33 |
2009-10-06 | 344 | 345 | 335 | 340 | 7,988,000 | 1,133.33 |
2009-10-05 | 343 | 345 | 337 | 342 | 6,158,000 | 1,140 |
2009-10-02 | 343 | 344 | 334 | 343 | 9,105,000 | 1,143.33 |
2009-10-01 | 348 | 354 | 346 | 348 | 6,266,000 | 1,160 |
2009-09-30 | 347 | 350 | 345 | 347 | 4,884,000 | 1,156.67 |
2009-09-29 | 351 | 354 | 347 | 348 | 6,655,000 | 1,160 |
2009-09-28 | 355 | 358 | 345 | 348 | 12,632,000 | 1,160 |
2009-09-25 | 365 | 366 | 360 | 360 | 6,757,000 | 1,200 |
2009-09-24 | 376 | 377 | 367 | 371 | 10,185,000 | 1,236.67 |
2009-09-18 | 384 | 384 | 376 | 376 | 7,182,000 | 1,253.33 |
2009-09-17 | 380 | 382 | 378 | 379 | 6,786,000 | 1,263.33 |
2009-09-16 | 383 | 385 | 378 | 379 | 6,912,000 | 1,263.33 |
2009-09-15 | 389 | 390 | 382 | 385 | 6,774,000 | 1,283.33 |
2009-09-14 | 390 | 395 | 386 | 390 | 11,132,000 | 1,300 |
2009-09-11 | 390 | 393 | 385 | 388 | 8,931,000 | 1,293.33 |
2009-09-10 | 386 | 393 | 385 | 393 | 6,184,000 | 1,310 |
2009-09-09 | 385 | 389 | 382 | 383 | 7,228,000 | 1,276.67 |
2009-09-08 | 390 | 390 | 382 | 384 | 5,926,000 | 1,280 |
2009-09-07 | 385 | 389 | 382 | 388 | 7,615,000 | 1,293.33 |
2009-09-04 | 391 | 391 | 381 | 381 | 8,273,000 | 1,270 |
2009-09-03 | 392 | 393 | 387 | 390 | 5,650,000 | 1,300 |
2009-09-02 | 399 | 399 | 391 | 393 | 8,224,000 | 1,310 |
2009-09-01 | 404 | 405 | 401 | 403 | 3,967,000 | 1,343.33 |
2009-08-31 | 405 | 413 | 402 | 403 | 10,285,000 | 1,343.33 |
2009-08-28 | 402 | 404 | 398 | 402 | 8,845,000 | 1,340 |
2009-08-27 | 405 | 405 | 398 | 399 | 6,727,000 | 1,330 |
2009-08-26 | 403 | 409 | 402 | 409 | 7,931,000 | 1,363.33 |
2009-08-25 | 399 | 405 | 399 | 400 | 7,149,000 | 1,333.33 |
2009-08-24 | 402 | 405 | 399 | 401 | 6,088,000 | 1,336.67 |
2009-08-21 | 398 | 401 | 394 | 399 | 6,025,000 | 1,330 |
2009-08-20 | 398 | 400 | 391 | 399 | 6,434,000 | 1,330 |
2009-08-19 | 402 | 402 | 395 | 396 | 5,578,000 | 1,320 |
2009-08-18 | 401 | 404 | 400 | 402 | 6,383,000 | 1,340 |
2009-08-17 | 413 | 413 | 402 | 403 | 7,220,000 | 1,343.33 |
2009-08-14 | 410 | 414 | 410 | 412 | 5,472,000 | 1,373.33 |
2009-08-13 | 410 | 414 | 408 | 411 | 6,760,000 | 1,370 |
2009-08-12 | 411 | 414 | 405 | 407 | 6,299,000 | 1,356.67 |
2009-08-11 | 414 | 418 | 412 | 417 | 5,539,000 | 1,390 |
2009-08-10 | 412 | 417 | 410 | 416 | 7,769,000 | 1,386.67 |
2009-08-07 | 407 | 410 | 399 | 407 | 7,495,000 | 1,356.67 |
2009-08-06 | 411 | 417 | 407 | 407 | 6,657,000 | 1,356.67 |
2009-08-05 | 415 | 423 | 412 | 413 | 7,897,000 | 1,376.67 |
2009-08-04 | 405 | 419 | 404 | 418 | 12,697,000 | 1,393.33 |
2009-08-03 | 408 | 409 | 399 | 400 | 5,167,000 | 1,333.33 |
2009-07-31 | 402 | 405 | 399 | 405 | 7,658,000 | 1,350 |
2009-07-30 | 396 | 397 | 390 | 394 | 5,751,000 | 1,313.33 |
2009-07-29 | 399 | 402 | 391 | 391 | 7,617,000 | 1,303.33 |
2009-07-28 | 401 | 406 | 398 | 402 | 9,766,000 | 1,340 |
2009-07-27 | 419 | 423 | 395 | 399 | 20,057,000 | 1,330 |
2009-07-24 | 411 | 418 | 410 | 418 | 9,101,000 | 1,393.33 |
2009-07-23 | 399 | 408 | 398 | 403 | 5,982,000 | 1,343.33 |
2009-07-22 | 401 | 403 | 396 | 401 | 4,431,000 | 1,336.67 |
2009-07-21 | 406 | 406 | 398 | 402 | 5,479,000 | 1,340 |
2009-07-17 | 404 | 407 | 393 | 399 | 6,772,000 | 1,330 |
2009-07-16 | 408 | 409 | 397 | 399 | 11,529,000 | 1,330 |
2009-07-15 | 389 | 402 | 388 | 398 | 13,505,000 | 1,326.67 |
2009-07-14 | 384 | 390 | 383 | 385 | 6,835,000 | 1,283.33 |
2009-07-13 | 379 | 387 | 375 | 376 | 8,594,000 | 1,253.33 |
2009-07-10 | 393 | 393 | 377 | 380 | 10,925,000 | 1,266.67 |
2009-07-09 | 390 | 406 | 390 | 393 | 8,994,000 | 1,310 |
2009-07-08 | 384 | 397 | 382 | 394 | 11,038,000 | 1,313.33 |
2009-07-07 | 397 | 398 | 389 | 390 | 6,928,000 | 1,300 |
2009-07-06 | 403 | 404 | 392 | 396 | 11,614,000 | 1,320 |
2009-07-03 | 407 | 411 | 403 | 410 | 9,240,000 | 1,366.67 |
2009-07-02 | 415 | 416 | 412 | 414 | 5,076,000 | 1,380 |
2009-07-01 | 415 | 420 | 412 | 413 | 5,720,000 | 1,376.67 |
2009-06-30 | 417 | 421 | 414 | 417 | 5,096,000 | 1,390 |
2009-06-29 | 423 | 424 | 411 | 412 | 7,154,000 | 1,373.33 |
2009-06-26 | 427 | 429 | 422 | 424 | 6,071,000 | 1,413.33 |
2009-06-25 | 419 | 427 | 414 | 421 | 9,006,000 | 1,403.33 |
2009-06-24 | 410 | 420 | 409 | 418 | 8,403,000 | 1,393.33 |
2009-06-23 | 410 | 415 | 408 | 414 | 8,288,000 | 1,380 |
2009-06-22 | 423 | 425 | 416 | 422 | 8,692,000 | 1,406.67 |
2009-06-19 | 431 | 438 | 420 | 427 | 11,700,000 | 1,423.33 |
2009-06-18 | 440 | 441 | 423 | 426 | 12,095,000 | 1,420 |
2009-06-17 | 440 | 452 | 435 | 441 | 11,039,000 | 1,470 |
2009-06-16 | 452 | 453 | 441 | 443 | 7,960,000 | 1,476.67 |
2009-06-15 | 471 | 472 | 459 | 461 | 6,429,000 | 1,536.67 |
2009-06-12 | 473 | 476 | 463 | 468 | 18,095,000 | 1,560 |
2009-06-11 | 460 | 462 | 454 | 458 | 8,791,000 | 1,526.67 |
2009-06-10 | 447 | 457 | 445 | 456 | 13,119,000 | 1,520 |
2009-06-09 | 442 | 447 | 433 | 437 | 9,935,000 | 1,456.67 |
2009-06-08 | 446 | 452 | 444 | 447 | 10,101,000 | 1,490 |
2009-06-05 | 448 | 450 | 441 | 449 | 10,533,000 | 1,496.67 |
2009-06-04 | 452 | 454 | 441 | 444 | 18,902,000 | 1,480 |
2009-06-03 | 475 | 478 | 462 | 465 | 13,429,000 | 1,550 |
2009-06-02 | 488 | 488 | 466 | 471 | 17,499,000 | 1,570 |
2009-06-01 | 465 | 487 | 464 | 479 | 28,390,000 | 1,596.67 |
2009-05-29 | 441 | 459 | 439 | 456 | 22,238,000 | 1,520 |
2009-05-28 | 435 | 438 | 432 | 433 | 8,464,000 | 1,443.33 |
2009-05-27 | 436 | 437 | 428 | 430 | 6,925,000 | 1,433.33 |
2009-05-26 | 429 | 433 | 423 | 426 | 7,199,000 | 1,420 |
2009-05-25 | 435 | 441 | 429 | 430 | 6,934,000 | 1,433.33 |
2009-05-22 | 426 | 433 | 421 | 433 | 8,811,000 | 1,443.33 |
2009-05-21 | 432 | 434 | 424 | 431 | 7,438,000 | 1,436.67 |
2009-05-20 | 429 | 437 | 427 | 436 | 7,807,000 | 1,453.33 |
2009-05-19 | 433 | 433 | 418 | 424 | 7,232,000 | 1,413.33 |
2009-05-18 | 422 | 434 | 419 | 420 | 12,215,000 | 1,400 |
2009-05-15 | 424 | 430 | 421 | 425 | 7,032,000 | 1,416.67 |
2009-05-14 | 425 | 431 | 413 | 416 | 8,970,000 | 1,386.67 |
2009-05-13 | 432 | 440 | 427 | 436 | 7,678,000 | 1,453.33 |
2009-05-12 | 447 | 450 | 436 | 436 | 7,798,000 | 1,453.33 |
2009-05-11 | 455 | 461 | 446 | 457 | 7,881,000 | 1,523.33 |
2009-05-08 | 458 | 462 | 448 | 455 | 11,454,000 | 1,516.67 |
2009-05-07 | 460 | 462 | 452 | 458 | 16,233,000 | 1,526.67 |
2009-05-01 | 406 | 421 | 402 | 421 | 10,977,000 | 1,403.33 |
2009-04-30 | 402 | 405 | 399 | 402 | 9,943,000 | 1,340 |
2009-04-28 | 415 | 416 | 387 | 388 | 20,100,000 | 1,293.33 |
2009-04-27 | 436 | 440 | 420 | 423 | 10,984,000 | 1,410 |
2009-04-24 | 443 | 447 | 438 | 440 | 6,011,000 | 1,466.67 |
2009-04-23 | 447 | 447 | 432 | 441 | 7,667,000 | 1,470 |
2009-04-22 | 447 | 455 | 442 | 449 | 11,501,000 | 1,496.67 |
2009-04-21 | 447 | 452 | 434 | 437 | 11,634,000 | 1,456.67 |
2009-04-20 | 460 | 467 | 453 | 465 | 8,001,000 | 1,550 |
2009-04-17 | 462 | 466 | 452 | 460 | 8,751,000 | 1,533.33 |
2009-04-16 | 467 | 479 | 446 | 451 | 22,613,000 | 1,503.33 |
2009-04-15 | 436 | 453 | 432 | 447 | 17,231,000 | 1,490 |
2009-04-14 | 456 | 459 | 430 | 438 | 10,633,000 | 1,460 |
2009-04-13 | 443 | 463 | 438 | 454 | 12,134,000 | 1,513.33 |
2009-04-10 | 436 | 455 | 431 | 447 | 17,899,000 | 1,490 |
2009-04-09 | 411 | 426 | 410 | 426 | 7,214,000 | 1,420 |
2009-04-08 | 407 | 413 | 402 | 408 | 7,307,000 | 1,360 |
2009-04-07 | 415 | 420 | 410 | 416 | 7,362,000 | 1,386.67 |
2009-04-06 | 421 | 431 | 414 | 417 | 9,737,000 | 1,390 |
2009-04-03 | 429 | 429 | 412 | 415 | 17,664,000 | 1,383.33 |
2009-04-02 | 404 | 416 | 399 | 416 | 13,570,000 | 1,386.67 |
2009-04-01 | 385 | 392 | 378 | 390 | 7,978,000 | 1,300 |
2009-03-31 | 383 | 391 | 372 | 377 | 11,610,000 | 1,256.67 |
2009-03-30 | 409 | 415 | 386 | 388 | 14,756,000 | 1,293.33 |
2009-03-27 | 416 | 431 | 412 | 414 | 12,483,000 | 1,380 |
2009-03-26 | 414 | 433 | 412 | 431 | 8,939,000 | 1,436.67 |
2009-03-25 | 411 | 430 | 406 | 425 | 16,246,000 | 1,416.67 |
2009-03-24 | 420 | 422 | 404 | 416 | 14,675,000 | 1,386.67 |
2009-03-23 | 380 | 402 | 376 | 402 | 13,728,000 | 1,340 |
2009-03-19 | 387 | 391 | 373 | 379 | 11,447,000 | 1,263.33 |
2009-03-18 | 394 | 399 | 384 | 392 | 9,622,000 | 1,306.67 |
2009-03-17 | 379 | 390 | 368 | 386 | 16,118,000 | 1,286.67 |
2009-03-16 | 370 | 385 | 368 | 382 | 8,269,000 | 1,273.33 |
2009-03-13 | 367 | 372 | 352 | 371 | 16,650,000 | 1,236.67 |
2009-03-12 | 376 | 379 | 361 | 364 | 6,717,000 | 1,213.33 |
2009-03-11 | 390 | 390 | 381 | 381 | 6,768,000 | 1,270 |
2009-03-10 | 367 | 379 | 365 | 377 | 7,805,000 | 1,256.67 |
2009-03-09 | 378 | 384 | 365 | 372 | 11,461,000 | 1,240 |
2009-03-06 | 385 | 386 | 374 | 376 | 14,308,000 | 1,253.33 |
2009-03-05 | 394 | 409 | 392 | 405 | 11,981,000 | 1,350 |
2009-03-04 | 385 | 391 | 372 | 386 | 10,298,000 | 1,286.67 |
2009-03-03 | 381 | 392 | 377 | 390 | 9,191,000 | 1,300 |
2009-03-02 | 400 | 401 | 389 | 392 | 9,118,000 | 1,306.67 |
2009-02-27 | 416 | 416 | 400 | 410 | 11,555,000 | 1,366.67 |
2009-02-26 | 404 | 417 | 404 | 415 | 7,503,000 | 1,383.33 |
2009-02-25 | 415 | 420 | 404 | 414 | 7,703,000 | 1,380 |
2009-02-24 | 399 | 408 | 395 | 408 | 8,855,000 | 1,360 |
2009-02-23 | 411 | 416 | 403 | 407 | 7,775,000 | 1,356.67 |
2009-02-20 | 420 | 422 | 407 | 416 | 9,597,000 | 1,386.67 |
2009-02-19 | 438 | 440 | 425 | 425 | 8,470,000 | 1,416.67 |
2009-02-18 | 425 | 435 | 415 | 433 | 12,557,000 | 1,443.33 |
2009-02-17 | 436 | 441 | 426 | 430 | 8,122,000 | 1,433.33 |
2009-02-16 | 436 | 451 | 432 | 440 | 7,411,000 | 1,466.67 |
2009-02-13 | 442 | 447 | 432 | 441 | 15,178,000 | 1,470 |
2009-02-12 | 473 | 474 | 456 | 457 | 13,443,000 | 1,523.33 |
2009-02-10 | 510 | 513 | 486 | 490 | 8,061,000 | 1,633.33 |
2009-02-09 | 520 | 524 | 502 | 506 | 11,369,000 | 1,686.67 |
2009-02-06 | 520 | 520 | 491 | 502 | 12,763,000 | 1,673.33 |
2009-02-05 | 485 | 506 | 482 | 496 | 15,963,000 | 1,653.33 |
2009-02-04 | 481 | 482 | 464 | 471 | 9,340,000 | 1,570 |
2009-02-03 | 461 | 478 | 444 | 469 | 13,973,000 | 1,563.33 |
2009-02-02 | 435 | 456 | 431 | 446 | 17,205,000 | 1,486.67 |
2009-01-30 | 493 | 497 | 429 | 430 | 20,910,000 | 1,433.33 |
2009-01-29 | 521 | 522 | 507 | 511 | 8,687,000 | 1,703.33 |
2009-01-28 | 503 | 508 | 485 | 504 | 9,431,000 | 1,680 |
2009-01-27 | 478 | 500 | 476 | 498 | 8,771,000 | 1,660 |
2009-01-26 | 459 | 476 | 454 | 463 | 7,110,000 | 1,543.33 |
2009-01-23 | 475 | 482 | 457 | 457 | 8,951,000 | 1,523.33 |
2009-01-22 | 472 | 474 | 456 | 470 | 7,814,000 | 1,566.67 |
2009-01-21 | 466 | 471 | 461 | 464 | 8,832,000 | 1,546.67 |
2009-01-20 | 488 | 490 | 477 | 486 | 6,733,000 | 1,620 |
2009-01-19 | 495 | 502 | 489 | 497 | 8,304,000 | 1,656.67 |
2009-01-16 | 513 | 516 | 487 | 498 | 13,434,000 | 1,660 |
2009-01-15 | 517 | 520 | 507 | 511 | 9,276,000 | 1,703.33 |
2009-01-14 | 544 | 557 | 536 | 540 | 8,147,000 | 1,800 |
2009-01-13 | 537 | 543 | 517 | 532 | 9,692,000 | 1,773.33 |
2009-01-09 | 558 | 562 | 538 | 547 | 7,501,000 | 1,823.33 |
2009-01-08 | 556 | 562 | 538 | 538 | 7,534,000 | 1,793.33 |
2009-01-07 | 575 | 590 | 573 | 585 | 6,921,000 | 1,950 |
2009-01-06 | 561 | 574 | 560 | 572 | 5,467,000 | 1,906.67 |
2009-01-05 | 560 | 563 | 554 | 557 | 3,253,000 | 1,856.67 |
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