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
2010-12-303653663603609,197,0001,200
2010-12-293643673643663,417,0001,220
2010-12-283663673643645,228,0001,213.33
2010-12-273633673633648,183,0001,213.33
2010-12-243663673633647,545,0001,213.33
2010-12-2236637236636912,142,0001,230
2010-12-213673703653686,740,0001,226.67
2010-12-203703713633668,757,0001,220
2010-12-173693703673696,816,0001,230
2010-12-163703723693698,127,0001,230
2010-12-153773773703719,008,0001,236.67
2010-12-1437137836937410,525,0001,246.67
2010-12-1336537136237012,092,0001,233.33
2010-12-1037237236336727,060,0001,223.33
2010-12-0938038037137222,402,0001,240
2010-12-0837938137838012,397,0001,266.67
2010-12-0737738237537813,557,0001,260
2010-12-0637538037437714,383,0001,256.67
2010-12-033753763703736,388,0001,243.33
2010-12-0237837937337513,305,0001,250
2010-12-0136637636537326,216,0001,243.33
2010-11-3037037036036517,564,0001,216.67
2010-11-2935937135837027,826,0001,233.33
2010-11-2635735935435712,588,0001,190
2010-11-2536036035335712,478,0001,190
2010-11-2435435635035616,831,0001,186.67
2010-11-223633643603624,297,0001,206.67
2010-11-1936236335736110,390,0001,203.33
2010-11-1835336235336011,774,0001,200
2010-11-173483553473556,295,0001,183.33
2010-11-1635935935135412,001,0001,180
2010-11-153593603523588,240,0001,193.33
2010-11-123563603533548,867,0001,180
2010-11-1136036235736015,456,0001,200
2010-11-1034935634935516,699,0001,183.33
2010-11-0934935434634610,462,0001,153.33
2010-11-0834835334734814,930,0001,160
2010-11-0534635134534515,119,0001,150
2010-11-0433634233534017,165,0001,133.33
2010-11-023313333283328,588,0001,106.67
2010-11-013333363283329,074,0001,106.67
2010-10-2933834033033917,061,0001,130
2010-10-2833233932733725,347,0001,123.33
2010-10-273343353293328,008,0001,106.67
2010-10-2633533733233213,294,0001,106.67
2010-10-2533233633233212,303,0001,106.67
2010-10-2233133533033214,028,0001,106.67
2010-10-2132933332733113,187,0001,103.33
2010-10-2032733032332913,005,0001,096.67
2010-10-193283333283307,932,0001,100
2010-10-183303333273297,545,0001,096.67
2010-10-1533233632933017,408,0001,100
2010-10-1433033332933018,740,0001,100
2010-10-1333133232632720,099,0001,090
2010-10-1234634833133318,401,0001,110
2010-10-0834535034234514,089,0001,150
2010-10-0734234834034317,205,0001,143.33
2010-10-0633334633334222,182,0001,140
2010-10-0533233332633213,071,0001,106.67
2010-10-043373393333336,865,0001,110
2010-10-0134334333233614,094,0001,120
2010-09-3034734834034214,155,0001,140
2010-09-2934334934234613,036,0001,153.33
2010-09-283363423363397,536,0001,130
2010-09-273413433383407,284,0001,133.33
2010-09-2433734233633910,860,0001,130
2010-09-223433443413429,084,0001,140
2010-09-213533553453468,843,0001,153.33
2010-09-173493513483497,721,0001,163.33
2010-09-1635135234534513,612,0001,150
2010-09-1534435033834515,250,0001,150
2010-09-1434534734334512,916,0001,150
2010-09-1334234934134313,454,0001,143.33
2010-09-1033834133633716,215,0001,123.33
2010-09-093353383323328,241,0001,106.67
2010-09-0833533632933210,580,0001,106.67
2010-09-073403443363398,302,0001,130
2010-09-0633434433334114,694,0001,136.67
2010-09-033343353313327,287,0001,106.67
2010-09-0233933933133313,146,0001,110
2010-09-0132633232433013,800,0001,100
2010-08-3133133132232411,011,0001,080
2010-08-3033634233333614,214,0001,120
2010-08-2732633132533112,225,0001,103.33
2010-08-2633433532733112,892,0001,103.33
2010-08-2533333632833514,458,0001,116.67
2010-08-2433934433733914,331,0001,130
2010-08-2334635134134416,304,0001,146.67
2010-08-2034634934334513,551,0001,150
2010-08-193533563523546,927,0001,180
2010-08-1835535535035313,392,0001,176.67
2010-08-1734235134134813,114,0001,160
2010-08-1634134733934511,876,0001,150
2010-08-1334234834134611,718,0001,153.33
2010-08-1234034333634313,614,0001,143.33
2010-08-1134734833934512,900,0001,150
2010-08-1035635934834920,639,0001,163.33
2010-08-0935735935135415,593,0001,180
2010-08-063583653563629,173,0001,206.67
2010-08-0536136235735910,747,0001,196.67
2010-08-0436136235135423,236,0001,180
2010-08-0336637136136422,792,0001,213.33
2010-08-0236736835836118,982,0001,203.33
2010-07-3036036935836636,257,0001,220
2010-07-2933636733535836,788,0001,193.33
2010-07-283413433373419,543,0001,136.67
2010-07-273313393313369,537,0001,120
2010-07-263333383323329,591,0001,106.67
2010-07-2333133332533115,843,0001,103.33
2010-07-223253263203247,518,0001,080
2010-07-2133333632732810,471,0001,093.33
2010-07-2032833232632810,251,0001,093.33
2010-07-1633834032833116,013,0001,103.33
2010-07-153353383323328,637,0001,106.67
2010-07-1434034434034110,615,0001,136.67
2010-07-133383423293318,951,0001,103.33
2010-07-123293403293337,202,0001,110
2010-07-0933033532533211,074,0001,106.67
2010-07-0832633032532711,018,0001,090
2010-07-073243253163187,521,0001,060
2010-07-0631632631032510,975,0001,083.33
2010-07-053203233183197,456,0001,063.33
2010-07-023203243163218,822,0001,070
2010-07-0132732831832111,132,0001,070
2010-06-3031932831932713,748,0001,090
2010-06-2933433932732911,492,0001,096.67
2010-06-283413423323349,034,0001,113.33
2010-06-2534034233834112,359,0001,136.67
2010-06-2434135133934611,445,0001,153.33
2010-06-2334634734034423,916,0001,146.67
2010-06-223613623563579,304,0001,190
2010-06-2135436735336316,407,0001,210
2010-06-1834935334535216,944,0001,173.33
2010-06-1735635734835114,751,0001,170
2010-06-1636136435735917,284,0001,196.67
2010-06-1535035634935620,828,0001,186.67
2010-06-1434135134035120,106,0001,170
2010-06-1133534233233431,096,0001,113.33
2010-06-1032533632433424,684,0001,113.33
2010-06-0932432532032219,351,0001,073.33
2010-06-0832432732132318,490,0001,076.67
2010-06-0732833032332617,830,0001,086.67
2010-06-0433533933433413,183,0001,113.33
2010-06-0333333832933626,920,0001,120
2010-06-0232232631832112,534,0001,070
2010-06-0132232732232613,073,0001,086.67
2010-05-3132433031932715,018,0001,090
2010-05-2833533532632817,167,0001,093.33
2010-05-2731833231732720,429,0001,090
2010-05-2632032331332220,040,0001,073.33
2010-05-2532232431131217,281,0001,040
2010-05-2432933231932724,579,0001,090
2010-05-2131532531332428,996,0001,080
2010-05-2032933632132423,981,0001,080
2010-05-1932833432533427,803,0001,113.33
2010-05-1834834932833134,204,0001,103.33
2010-05-1735735734634914,751,0001,163.33
2010-05-1435536435336017,249,0001,200
2010-05-1335736135635820,139,0001,193.33
2010-05-1235935934634920,686,0001,163.33
2010-05-1136636835035418,276,0001,180
2010-05-1035136135035822,726,0001,193.33
2010-05-0734335333635044,848,0001,166.67
2010-05-0637537736236423,535,0001,213.33
2010-04-3038439138438819,644,0001,293.33
2010-04-2837638837337823,734,0001,260
2010-04-2738239737938430,614,0001,280
2010-04-2637938637938317,943,0001,276.67
2010-04-2338138137537712,846,0001,256.67
2010-04-2238038637638415,154,0001,280
2010-04-2138038437838316,273,0001,276.67
2010-04-203773793733747,960,0001,246.67
2010-04-1937838237537516,094,0001,250
2010-04-1638638838138417,256,0001,280
2010-04-1537738937638429,906,0001,280
2010-04-1437537837037412,946,0001,246.67
2010-04-133763783723759,123,0001,250
2010-04-1237838137337712,473,0001,256.67
2010-04-0937438137437910,769,0001,263.33
2010-04-0837538237337410,232,0001,246.67
2010-04-0737438337237814,497,0001,260
2010-04-0638538536937623,362,0001,253.33
2010-04-0539039338338413,216,0001,280
2010-04-0238038937838725,418,0001,290
2010-04-0136737736637422,214,0001,246.67
2010-03-3136637436336925,986,0001,230
2010-03-3036036335636111,972,0001,203.33
2010-03-2935336335235816,788,0001,193.33
2010-03-263493523483528,478,0001,173.33
2010-03-253513513463466,771,0001,153.33
2010-03-243473513463479,487,0001,156.67
2010-03-233503513463477,296,0001,156.67
2010-03-1934634834334810,508,0001,160
2010-03-1834634934334516,898,0001,150
2010-03-1734934934034920,023,0001,163.33
2010-03-1635235234634813,890,0001,160
2010-03-1535035734835420,959,0001,180
2010-03-1234734734234510,318,0001,150
2010-03-1134534934134311,868,0001,143.33
2010-03-103443453403427,310,0001,140
2010-03-0934734934234514,802,0001,150
2010-03-0834434834234718,761,0001,156.67
2010-03-0533433833433617,495,0001,120
2010-03-0432833732632728,988,0001,090
2010-03-033243263223257,018,0001,083.33
2010-03-023223263223239,576,0001,076.67
2010-03-0132232531932110,882,0001,070
2010-02-2632432431832212,745,0001,073.33
2010-02-2532932932032314,206,0001,076.67
2010-02-2433133332532817,598,0001,093.33
2010-02-2332933632733419,282,0001,113.33
2010-02-2233133533033211,057,0001,106.67
2010-02-1933233332232214,214,0001,073.33
2010-02-1833533533033210,735,0001,106.67
2010-02-1733734033333618,440,0001,120
2010-02-1632333132232914,997,0001,096.67
2010-02-1532633132232216,472,0001,073.33
2010-02-1233633932432524,586,0001,083.33
2010-02-1033333933233527,466,0001,116.67
2010-02-0931932731932627,707,0001,086.67
2010-02-0831732331531924,434,0001,063.33
2010-02-0531532331332123,817,0001,070
2010-02-0433133232632920,448,0001,096.67
2010-02-0332733432532847,265,0001,093.33
2010-02-0231432231331935,568,0001,063.33
2010-02-0131031129930624,838,0001,020
2010-01-2931432930631340,566,0001,043.33
2010-01-2831232530932027,999,0001,066.67
2010-01-2732232330831236,186,0001,040
2010-01-2633833932232418,666,0001,080
2010-01-2533634032833623,878,0001,120
2010-01-2233034532834335,638,0001,143.33
2010-01-2133233932733721,949,0001,123.33
2010-01-2034834933633717,645,0001,123.33
2010-01-1934735534134237,740,0001,140
2010-01-1834434934034420,579,0001,146.67
2010-01-1535135134335137,683,0001,170
2010-01-1434535634535249,912,0001,173.33
2010-01-1333734233233527,704,0001,116.67
2010-01-1233634533533950,247,0001,130
2010-01-0832533132233141,557,0001,103.33
2010-01-0731732931632682,045,0001,086.67
2010-01-0629930929830841,499,0001,026.67
2010-01-0529130229029655,345,000986.67
2010-01-0428829328428610,665,000953.33

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