9101 日本郵船(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 365 | 366 | 360 | 360 | 9,197,000 | 1,200 |
2010-12-29 | 364 | 367 | 364 | 366 | 3,417,000 | 1,220 |
2010-12-28 | 366 | 367 | 364 | 364 | 5,228,000 | 1,213.33 |
2010-12-27 | 363 | 367 | 363 | 364 | 8,183,000 | 1,213.33 |
2010-12-24 | 366 | 367 | 363 | 364 | 7,545,000 | 1,213.33 |
2010-12-22 | 366 | 372 | 366 | 369 | 12,142,000 | 1,230 |
2010-12-21 | 367 | 370 | 365 | 368 | 6,740,000 | 1,226.67 |
2010-12-20 | 370 | 371 | 363 | 366 | 8,757,000 | 1,220 |
2010-12-17 | 369 | 370 | 367 | 369 | 6,816,000 | 1,230 |
2010-12-16 | 370 | 372 | 369 | 369 | 8,127,000 | 1,230 |
2010-12-15 | 377 | 377 | 370 | 371 | 9,008,000 | 1,236.67 |
2010-12-14 | 371 | 378 | 369 | 374 | 10,525,000 | 1,246.67 |
2010-12-13 | 365 | 371 | 362 | 370 | 12,092,000 | 1,233.33 |
2010-12-10 | 372 | 372 | 363 | 367 | 27,060,000 | 1,223.33 |
2010-12-09 | 380 | 380 | 371 | 372 | 22,402,000 | 1,240 |
2010-12-08 | 379 | 381 | 378 | 380 | 12,397,000 | 1,266.67 |
2010-12-07 | 377 | 382 | 375 | 378 | 13,557,000 | 1,260 |
2010-12-06 | 375 | 380 | 374 | 377 | 14,383,000 | 1,256.67 |
2010-12-03 | 375 | 376 | 370 | 373 | 6,388,000 | 1,243.33 |
2010-12-02 | 378 | 379 | 373 | 375 | 13,305,000 | 1,250 |
2010-12-01 | 366 | 376 | 365 | 373 | 26,216,000 | 1,243.33 |
2010-11-30 | 370 | 370 | 360 | 365 | 17,564,000 | 1,216.67 |
2010-11-29 | 359 | 371 | 358 | 370 | 27,826,000 | 1,233.33 |
2010-11-26 | 357 | 359 | 354 | 357 | 12,588,000 | 1,190 |
2010-11-25 | 360 | 360 | 353 | 357 | 12,478,000 | 1,190 |
2010-11-24 | 354 | 356 | 350 | 356 | 16,831,000 | 1,186.67 |
2010-11-22 | 363 | 364 | 360 | 362 | 4,297,000 | 1,206.67 |
2010-11-19 | 362 | 363 | 357 | 361 | 10,390,000 | 1,203.33 |
2010-11-18 | 353 | 362 | 353 | 360 | 11,774,000 | 1,200 |
2010-11-17 | 348 | 355 | 347 | 355 | 6,295,000 | 1,183.33 |
2010-11-16 | 359 | 359 | 351 | 354 | 12,001,000 | 1,180 |
2010-11-15 | 359 | 360 | 352 | 358 | 8,240,000 | 1,193.33 |
2010-11-12 | 356 | 360 | 353 | 354 | 8,867,000 | 1,180 |
2010-11-11 | 360 | 362 | 357 | 360 | 15,456,000 | 1,200 |
2010-11-10 | 349 | 356 | 349 | 355 | 16,699,000 | 1,183.33 |
2010-11-09 | 349 | 354 | 346 | 346 | 10,462,000 | 1,153.33 |
2010-11-08 | 348 | 353 | 347 | 348 | 14,930,000 | 1,160 |
2010-11-05 | 346 | 351 | 345 | 345 | 15,119,000 | 1,150 |
2010-11-04 | 336 | 342 | 335 | 340 | 17,165,000 | 1,133.33 |
2010-11-02 | 331 | 333 | 328 | 332 | 8,588,000 | 1,106.67 |
2010-11-01 | 333 | 336 | 328 | 332 | 9,074,000 | 1,106.67 |
2010-10-29 | 338 | 340 | 330 | 339 | 17,061,000 | 1,130 |
2010-10-28 | 332 | 339 | 327 | 337 | 25,347,000 | 1,123.33 |
2010-10-27 | 334 | 335 | 329 | 332 | 8,008,000 | 1,106.67 |
2010-10-26 | 335 | 337 | 332 | 332 | 13,294,000 | 1,106.67 |
2010-10-25 | 332 | 336 | 332 | 332 | 12,303,000 | 1,106.67 |
2010-10-22 | 331 | 335 | 330 | 332 | 14,028,000 | 1,106.67 |
2010-10-21 | 329 | 333 | 327 | 331 | 13,187,000 | 1,103.33 |
2010-10-20 | 327 | 330 | 323 | 329 | 13,005,000 | 1,096.67 |
2010-10-19 | 328 | 333 | 328 | 330 | 7,932,000 | 1,100 |
2010-10-18 | 330 | 333 | 327 | 329 | 7,545,000 | 1,096.67 |
2010-10-15 | 332 | 336 | 329 | 330 | 17,408,000 | 1,100 |
2010-10-14 | 330 | 333 | 329 | 330 | 18,740,000 | 1,100 |
2010-10-13 | 331 | 332 | 326 | 327 | 20,099,000 | 1,090 |
2010-10-12 | 346 | 348 | 331 | 333 | 18,401,000 | 1,110 |
2010-10-08 | 345 | 350 | 342 | 345 | 14,089,000 | 1,150 |
2010-10-07 | 342 | 348 | 340 | 343 | 17,205,000 | 1,143.33 |
2010-10-06 | 333 | 346 | 333 | 342 | 22,182,000 | 1,140 |
2010-10-05 | 332 | 333 | 326 | 332 | 13,071,000 | 1,106.67 |
2010-10-04 | 337 | 339 | 333 | 333 | 6,865,000 | 1,110 |
2010-10-01 | 343 | 343 | 332 | 336 | 14,094,000 | 1,120 |
2010-09-30 | 347 | 348 | 340 | 342 | 14,155,000 | 1,140 |
2010-09-29 | 343 | 349 | 342 | 346 | 13,036,000 | 1,153.33 |
2010-09-28 | 336 | 342 | 336 | 339 | 7,536,000 | 1,130 |
2010-09-27 | 341 | 343 | 338 | 340 | 7,284,000 | 1,133.33 |
2010-09-24 | 337 | 342 | 336 | 339 | 10,860,000 | 1,130 |
2010-09-22 | 343 | 344 | 341 | 342 | 9,084,000 | 1,140 |
2010-09-21 | 353 | 355 | 345 | 346 | 8,843,000 | 1,153.33 |
2010-09-17 | 349 | 351 | 348 | 349 | 7,721,000 | 1,163.33 |
2010-09-16 | 351 | 352 | 345 | 345 | 13,612,000 | 1,150 |
2010-09-15 | 344 | 350 | 338 | 345 | 15,250,000 | 1,150 |
2010-09-14 | 345 | 347 | 343 | 345 | 12,916,000 | 1,150 |
2010-09-13 | 342 | 349 | 341 | 343 | 13,454,000 | 1,143.33 |
2010-09-10 | 338 | 341 | 336 | 337 | 16,215,000 | 1,123.33 |
2010-09-09 | 335 | 338 | 332 | 332 | 8,241,000 | 1,106.67 |
2010-09-08 | 335 | 336 | 329 | 332 | 10,580,000 | 1,106.67 |
2010-09-07 | 340 | 344 | 336 | 339 | 8,302,000 | 1,130 |
2010-09-06 | 334 | 344 | 333 | 341 | 14,694,000 | 1,136.67 |
2010-09-03 | 334 | 335 | 331 | 332 | 7,287,000 | 1,106.67 |
2010-09-02 | 339 | 339 | 331 | 333 | 13,146,000 | 1,110 |
2010-09-01 | 326 | 332 | 324 | 330 | 13,800,000 | 1,100 |
2010-08-31 | 331 | 331 | 322 | 324 | 11,011,000 | 1,080 |
2010-08-30 | 336 | 342 | 333 | 336 | 14,214,000 | 1,120 |
2010-08-27 | 326 | 331 | 325 | 331 | 12,225,000 | 1,103.33 |
2010-08-26 | 334 | 335 | 327 | 331 | 12,892,000 | 1,103.33 |
2010-08-25 | 333 | 336 | 328 | 335 | 14,458,000 | 1,116.67 |
2010-08-24 | 339 | 344 | 337 | 339 | 14,331,000 | 1,130 |
2010-08-23 | 346 | 351 | 341 | 344 | 16,304,000 | 1,146.67 |
2010-08-20 | 346 | 349 | 343 | 345 | 13,551,000 | 1,150 |
2010-08-19 | 353 | 356 | 352 | 354 | 6,927,000 | 1,180 |
2010-08-18 | 355 | 355 | 350 | 353 | 13,392,000 | 1,176.67 |
2010-08-17 | 342 | 351 | 341 | 348 | 13,114,000 | 1,160 |
2010-08-16 | 341 | 347 | 339 | 345 | 11,876,000 | 1,150 |
2010-08-13 | 342 | 348 | 341 | 346 | 11,718,000 | 1,153.33 |
2010-08-12 | 340 | 343 | 336 | 343 | 13,614,000 | 1,143.33 |
2010-08-11 | 347 | 348 | 339 | 345 | 12,900,000 | 1,150 |
2010-08-10 | 356 | 359 | 348 | 349 | 20,639,000 | 1,163.33 |
2010-08-09 | 357 | 359 | 351 | 354 | 15,593,000 | 1,180 |
2010-08-06 | 358 | 365 | 356 | 362 | 9,173,000 | 1,206.67 |
2010-08-05 | 361 | 362 | 357 | 359 | 10,747,000 | 1,196.67 |
2010-08-04 | 361 | 362 | 351 | 354 | 23,236,000 | 1,180 |
2010-08-03 | 366 | 371 | 361 | 364 | 22,792,000 | 1,213.33 |
2010-08-02 | 367 | 368 | 358 | 361 | 18,982,000 | 1,203.33 |
2010-07-30 | 360 | 369 | 358 | 366 | 36,257,000 | 1,220 |
2010-07-29 | 336 | 367 | 335 | 358 | 36,788,000 | 1,193.33 |
2010-07-28 | 341 | 343 | 337 | 341 | 9,543,000 | 1,136.67 |
2010-07-27 | 331 | 339 | 331 | 336 | 9,537,000 | 1,120 |
2010-07-26 | 333 | 338 | 332 | 332 | 9,591,000 | 1,106.67 |
2010-07-23 | 331 | 333 | 325 | 331 | 15,843,000 | 1,103.33 |
2010-07-22 | 325 | 326 | 320 | 324 | 7,518,000 | 1,080 |
2010-07-21 | 333 | 336 | 327 | 328 | 10,471,000 | 1,093.33 |
2010-07-20 | 328 | 332 | 326 | 328 | 10,251,000 | 1,093.33 |
2010-07-16 | 338 | 340 | 328 | 331 | 16,013,000 | 1,103.33 |
2010-07-15 | 335 | 338 | 332 | 332 | 8,637,000 | 1,106.67 |
2010-07-14 | 340 | 344 | 340 | 341 | 10,615,000 | 1,136.67 |
2010-07-13 | 338 | 342 | 329 | 331 | 8,951,000 | 1,103.33 |
2010-07-12 | 329 | 340 | 329 | 333 | 7,202,000 | 1,110 |
2010-07-09 | 330 | 335 | 325 | 332 | 11,074,000 | 1,106.67 |
2010-07-08 | 326 | 330 | 325 | 327 | 11,018,000 | 1,090 |
2010-07-07 | 324 | 325 | 316 | 318 | 7,521,000 | 1,060 |
2010-07-06 | 316 | 326 | 310 | 325 | 10,975,000 | 1,083.33 |
2010-07-05 | 320 | 323 | 318 | 319 | 7,456,000 | 1,063.33 |
2010-07-02 | 320 | 324 | 316 | 321 | 8,822,000 | 1,070 |
2010-07-01 | 327 | 328 | 318 | 321 | 11,132,000 | 1,070 |
2010-06-30 | 319 | 328 | 319 | 327 | 13,748,000 | 1,090 |
2010-06-29 | 334 | 339 | 327 | 329 | 11,492,000 | 1,096.67 |
2010-06-28 | 341 | 342 | 332 | 334 | 9,034,000 | 1,113.33 |
2010-06-25 | 340 | 342 | 338 | 341 | 12,359,000 | 1,136.67 |
2010-06-24 | 341 | 351 | 339 | 346 | 11,445,000 | 1,153.33 |
2010-06-23 | 346 | 347 | 340 | 344 | 23,916,000 | 1,146.67 |
2010-06-22 | 361 | 362 | 356 | 357 | 9,304,000 | 1,190 |
2010-06-21 | 354 | 367 | 353 | 363 | 16,407,000 | 1,210 |
2010-06-18 | 349 | 353 | 345 | 352 | 16,944,000 | 1,173.33 |
2010-06-17 | 356 | 357 | 348 | 351 | 14,751,000 | 1,170 |
2010-06-16 | 361 | 364 | 357 | 359 | 17,284,000 | 1,196.67 |
2010-06-15 | 350 | 356 | 349 | 356 | 20,828,000 | 1,186.67 |
2010-06-14 | 341 | 351 | 340 | 351 | 20,106,000 | 1,170 |
2010-06-11 | 335 | 342 | 332 | 334 | 31,096,000 | 1,113.33 |
2010-06-10 | 325 | 336 | 324 | 334 | 24,684,000 | 1,113.33 |
2010-06-09 | 324 | 325 | 320 | 322 | 19,351,000 | 1,073.33 |
2010-06-08 | 324 | 327 | 321 | 323 | 18,490,000 | 1,076.67 |
2010-06-07 | 328 | 330 | 323 | 326 | 17,830,000 | 1,086.67 |
2010-06-04 | 335 | 339 | 334 | 334 | 13,183,000 | 1,113.33 |
2010-06-03 | 333 | 338 | 329 | 336 | 26,920,000 | 1,120 |
2010-06-02 | 322 | 326 | 318 | 321 | 12,534,000 | 1,070 |
2010-06-01 | 322 | 327 | 322 | 326 | 13,073,000 | 1,086.67 |
2010-05-31 | 324 | 330 | 319 | 327 | 15,018,000 | 1,090 |
2010-05-28 | 335 | 335 | 326 | 328 | 17,167,000 | 1,093.33 |
2010-05-27 | 318 | 332 | 317 | 327 | 20,429,000 | 1,090 |
2010-05-26 | 320 | 323 | 313 | 322 | 20,040,000 | 1,073.33 |
2010-05-25 | 322 | 324 | 311 | 312 | 17,281,000 | 1,040 |
2010-05-24 | 329 | 332 | 319 | 327 | 24,579,000 | 1,090 |
2010-05-21 | 315 | 325 | 313 | 324 | 28,996,000 | 1,080 |
2010-05-20 | 329 | 336 | 321 | 324 | 23,981,000 | 1,080 |
2010-05-19 | 328 | 334 | 325 | 334 | 27,803,000 | 1,113.33 |
2010-05-18 | 348 | 349 | 328 | 331 | 34,204,000 | 1,103.33 |
2010-05-17 | 357 | 357 | 346 | 349 | 14,751,000 | 1,163.33 |
2010-05-14 | 355 | 364 | 353 | 360 | 17,249,000 | 1,200 |
2010-05-13 | 357 | 361 | 356 | 358 | 20,139,000 | 1,193.33 |
2010-05-12 | 359 | 359 | 346 | 349 | 20,686,000 | 1,163.33 |
2010-05-11 | 366 | 368 | 350 | 354 | 18,276,000 | 1,180 |
2010-05-10 | 351 | 361 | 350 | 358 | 22,726,000 | 1,193.33 |
2010-05-07 | 343 | 353 | 336 | 350 | 44,848,000 | 1,166.67 |
2010-05-06 | 375 | 377 | 362 | 364 | 23,535,000 | 1,213.33 |
2010-04-30 | 384 | 391 | 384 | 388 | 19,644,000 | 1,293.33 |
2010-04-28 | 376 | 388 | 373 | 378 | 23,734,000 | 1,260 |
2010-04-27 | 382 | 397 | 379 | 384 | 30,614,000 | 1,280 |
2010-04-26 | 379 | 386 | 379 | 383 | 17,943,000 | 1,276.67 |
2010-04-23 | 381 | 381 | 375 | 377 | 12,846,000 | 1,256.67 |
2010-04-22 | 380 | 386 | 376 | 384 | 15,154,000 | 1,280 |
2010-04-21 | 380 | 384 | 378 | 383 | 16,273,000 | 1,276.67 |
2010-04-20 | 377 | 379 | 373 | 374 | 7,960,000 | 1,246.67 |
2010-04-19 | 378 | 382 | 375 | 375 | 16,094,000 | 1,250 |
2010-04-16 | 386 | 388 | 381 | 384 | 17,256,000 | 1,280 |
2010-04-15 | 377 | 389 | 376 | 384 | 29,906,000 | 1,280 |
2010-04-14 | 375 | 378 | 370 | 374 | 12,946,000 | 1,246.67 |
2010-04-13 | 376 | 378 | 372 | 375 | 9,123,000 | 1,250 |
2010-04-12 | 378 | 381 | 373 | 377 | 12,473,000 | 1,256.67 |
2010-04-09 | 374 | 381 | 374 | 379 | 10,769,000 | 1,263.33 |
2010-04-08 | 375 | 382 | 373 | 374 | 10,232,000 | 1,246.67 |
2010-04-07 | 374 | 383 | 372 | 378 | 14,497,000 | 1,260 |
2010-04-06 | 385 | 385 | 369 | 376 | 23,362,000 | 1,253.33 |
2010-04-05 | 390 | 393 | 383 | 384 | 13,216,000 | 1,280 |
2010-04-02 | 380 | 389 | 378 | 387 | 25,418,000 | 1,290 |
2010-04-01 | 367 | 377 | 366 | 374 | 22,214,000 | 1,246.67 |
2010-03-31 | 366 | 374 | 363 | 369 | 25,986,000 | 1,230 |
2010-03-30 | 360 | 363 | 356 | 361 | 11,972,000 | 1,203.33 |
2010-03-29 | 353 | 363 | 352 | 358 | 16,788,000 | 1,193.33 |
2010-03-26 | 349 | 352 | 348 | 352 | 8,478,000 | 1,173.33 |
2010-03-25 | 351 | 351 | 346 | 346 | 6,771,000 | 1,153.33 |
2010-03-24 | 347 | 351 | 346 | 347 | 9,487,000 | 1,156.67 |
2010-03-23 | 350 | 351 | 346 | 347 | 7,296,000 | 1,156.67 |
2010-03-19 | 346 | 348 | 343 | 348 | 10,508,000 | 1,160 |
2010-03-18 | 346 | 349 | 343 | 345 | 16,898,000 | 1,150 |
2010-03-17 | 349 | 349 | 340 | 349 | 20,023,000 | 1,163.33 |
2010-03-16 | 352 | 352 | 346 | 348 | 13,890,000 | 1,160 |
2010-03-15 | 350 | 357 | 348 | 354 | 20,959,000 | 1,180 |
2010-03-12 | 347 | 347 | 342 | 345 | 10,318,000 | 1,150 |
2010-03-11 | 345 | 349 | 341 | 343 | 11,868,000 | 1,143.33 |
2010-03-10 | 344 | 345 | 340 | 342 | 7,310,000 | 1,140 |
2010-03-09 | 347 | 349 | 342 | 345 | 14,802,000 | 1,150 |
2010-03-08 | 344 | 348 | 342 | 347 | 18,761,000 | 1,156.67 |
2010-03-05 | 334 | 338 | 334 | 336 | 17,495,000 | 1,120 |
2010-03-04 | 328 | 337 | 326 | 327 | 28,988,000 | 1,090 |
2010-03-03 | 324 | 326 | 322 | 325 | 7,018,000 | 1,083.33 |
2010-03-02 | 322 | 326 | 322 | 323 | 9,576,000 | 1,076.67 |
2010-03-01 | 322 | 325 | 319 | 321 | 10,882,000 | 1,070 |
2010-02-26 | 324 | 324 | 318 | 322 | 12,745,000 | 1,073.33 |
2010-02-25 | 329 | 329 | 320 | 323 | 14,206,000 | 1,076.67 |
2010-02-24 | 331 | 333 | 325 | 328 | 17,598,000 | 1,093.33 |
2010-02-23 | 329 | 336 | 327 | 334 | 19,282,000 | 1,113.33 |
2010-02-22 | 331 | 335 | 330 | 332 | 11,057,000 | 1,106.67 |
2010-02-19 | 332 | 333 | 322 | 322 | 14,214,000 | 1,073.33 |
2010-02-18 | 335 | 335 | 330 | 332 | 10,735,000 | 1,106.67 |
2010-02-17 | 337 | 340 | 333 | 336 | 18,440,000 | 1,120 |
2010-02-16 | 323 | 331 | 322 | 329 | 14,997,000 | 1,096.67 |
2010-02-15 | 326 | 331 | 322 | 322 | 16,472,000 | 1,073.33 |
2010-02-12 | 336 | 339 | 324 | 325 | 24,586,000 | 1,083.33 |
2010-02-10 | 333 | 339 | 332 | 335 | 27,466,000 | 1,116.67 |
2010-02-09 | 319 | 327 | 319 | 326 | 27,707,000 | 1,086.67 |
2010-02-08 | 317 | 323 | 315 | 319 | 24,434,000 | 1,063.33 |
2010-02-05 | 315 | 323 | 313 | 321 | 23,817,000 | 1,070 |
2010-02-04 | 331 | 332 | 326 | 329 | 20,448,000 | 1,096.67 |
2010-02-03 | 327 | 334 | 325 | 328 | 47,265,000 | 1,093.33 |
2010-02-02 | 314 | 322 | 313 | 319 | 35,568,000 | 1,063.33 |
2010-02-01 | 310 | 311 | 299 | 306 | 24,838,000 | 1,020 |
2010-01-29 | 314 | 329 | 306 | 313 | 40,566,000 | 1,043.33 |
2010-01-28 | 312 | 325 | 309 | 320 | 27,999,000 | 1,066.67 |
2010-01-27 | 322 | 323 | 308 | 312 | 36,186,000 | 1,040 |
2010-01-26 | 338 | 339 | 322 | 324 | 18,666,000 | 1,080 |
2010-01-25 | 336 | 340 | 328 | 336 | 23,878,000 | 1,120 |
2010-01-22 | 330 | 345 | 328 | 343 | 35,638,000 | 1,143.33 |
2010-01-21 | 332 | 339 | 327 | 337 | 21,949,000 | 1,123.33 |
2010-01-20 | 348 | 349 | 336 | 337 | 17,645,000 | 1,123.33 |
2010-01-19 | 347 | 355 | 341 | 342 | 37,740,000 | 1,140 |
2010-01-18 | 344 | 349 | 340 | 344 | 20,579,000 | 1,146.67 |
2010-01-15 | 351 | 351 | 343 | 351 | 37,683,000 | 1,170 |
2010-01-14 | 345 | 356 | 345 | 352 | 49,912,000 | 1,173.33 |
2010-01-13 | 337 | 342 | 332 | 335 | 27,704,000 | 1,116.67 |
2010-01-12 | 336 | 345 | 335 | 339 | 50,247,000 | 1,130 |
2010-01-08 | 325 | 331 | 322 | 331 | 41,557,000 | 1,103.33 |
2010-01-07 | 317 | 329 | 316 | 326 | 82,045,000 | 1,086.67 |
2010-01-06 | 299 | 309 | 298 | 308 | 41,499,000 | 1,026.67 |
2010-01-05 | 291 | 302 | 290 | 296 | 55,345,000 | 986.67 |
2010-01-04 | 288 | 293 | 284 | 286 | 10,665,000 | 953.33 |
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