9101 日本郵船(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	196	198	195	197	8,883,000	656.67
2011-12-29	195	198	192	197	16,350,000	656.67
2011-12-28	197	199	195	195	11,786,000	650
2011-12-27	198	199	195	196	9,719,000	653.33
2011-12-26	203	204	197	200	12,745,000	666.67
2011-12-22	198	205	196	202	24,627,000	673.33
2011-12-21	199	201	197	199	27,056,000	663.33
2011-12-20	191	196	190	192	24,097,000	640
2011-12-19	192	195	183	187	25,878,000	623.33
2011-12-16	187	197	186	196	28,223,000	653.33
2011-12-15	193	193	186	187	20,719,000	623.33
2011-12-14	197	197	193	196	17,070,000	653.33
2011-12-13	193	197	192	196	20,355,000	653.33
2011-12-12	192	198	191	195	27,595,000	650
2011-12-09	187	189	185	187	22,622,000	623.33
2011-12-08	189	194	187	191	18,751,000	636.67
2011-12-07	179	193	179	192	34,721,000	640
2011-12-06	184	188	178	178	16,270,000	593.33
2011-12-05	182	184	178	183	13,137,000	610
2011-12-02	180	185	179	181	30,244,000	603.33
2011-12-01	179	181	175	181	36,515,000	603.33
2011-11-30	174	175	167	169	18,036,000	563.33
2011-11-29	170	177	169	177	31,940,000	590
2011-11-28	164	170	163	167	23,491,000	556.67
2011-11-25	153	161	152	159	19,200,000	530
2011-11-24	156	158	154	154	14,052,000	513.33
2011-11-22	158	161	157	158	17,920,000	526.67
2011-11-21	165	166	160	161	12,622,000	536.67
2011-11-18	167	168	165	166	13,817,000	553.33
2011-11-17	169	173	168	169	14,909,000	563.33
2011-11-16	175	176	169	169	18,136,000	563.33
2011-11-15	174	179	172	175	23,054,000	583.33
2011-11-14	177	177	173	175	24,768,000	583.33
2011-11-11	180	181	175	176	19,198,000	586.67
2011-11-10	181	182	178	181	9,969,000	603.33
2011-11-09	185	187	182	186	13,384,000	620
2011-11-08	191	192	183	184	12,134,000	613.33
2011-11-07	189	192	188	191	8,389,000	636.67
2011-11-04	192	193	189	190	10,652,000	633.33
2011-11-02	193	193	188	189	11,678,000	630
2011-11-01	198	199	195	195	7,101,000	650
2011-10-31	204	205	198	201	11,469,000	670
2011-10-28	209	210	205	206	17,054,000	686.67
2011-10-27	195	204	193	204	11,705,000	680
2011-10-26	191	195	190	194	9,960,000	646.67
2011-10-25	200	200	194	194	8,014,000	646.67
2011-10-24	199	201	196	200	7,592,000	666.67
2011-10-21	203	203	197	199	12,290,000	663.33
2011-10-20	206	207	201	204	11,582,000	680
2011-10-19	207	209	203	204	5,895,000	680
2011-10-18	205	207	203	205	8,354,000	683.33
2011-10-17	208	210	206	208	9,379,000	693.33
2011-10-14	203	207	201	205	15,650,000	683.33
2011-10-13	202	204	201	202	27,554,000	673.33
2011-10-12	196	205	195	202	28,830,000	673.33
2011-10-11	193	196	192	192	17,183,000	640
2011-10-07	191	194	190	190	16,305,000	633.33
2011-10-06	191	192	188	189	10,511,000	630
2011-10-05	195	196	188	189	13,726,000	630
2011-10-04	196	197	192	194	14,018,000	646.67
2011-10-03	203	204	199	202	13,169,000	673.33
2011-09-30	212	213	207	211	11,864,000	703.33
2011-09-29	208	210	206	210	12,589,000	700
2011-09-28	211	214	209	210	13,355,000	700
2011-09-27	209	211	205	210	15,910,000	700
2011-09-26	212	213	203	205	17,546,000	683.33
2011-09-22	215	215	212	213	13,877,000	710
2011-09-21	219	219	215	216	25,689,000	720
2011-09-20	228	229	219	219	22,929,000	730
2011-09-16	232	235	231	233	14,873,000	776.67
2011-09-15	226	230	226	229	11,600,000	763.33
2011-09-14	225	230	222	222	15,516,000	740
2011-09-13	222	227	220	225	14,989,000	750
2011-09-12	219	222	218	221	11,422,000	736.67
2011-09-09	225	229	221	223	15,969,000	743.33
2011-09-08	226	228	223	225	9,359,000	750
2011-09-07	224	229	223	223	23,231,000	743.33
2011-09-06	221	222	218	218	14,281,000	726.67
2011-09-05	224	225	220	221	12,069,000	736.67
2011-09-02	230	230	223	227	21,502,000	756.67
2011-09-01	232	236	232	232	10,073,000	773.33
2011-08-31	234	234	229	231	12,603,000	770
2011-08-30	231	238	230	233	23,582,000	776.67
2011-08-29	228	232	226	227	19,600,000	756.67
2011-08-26	225	225	222	223	12,004,000	743.33
2011-08-25	220	228	220	225	16,786,000	750
2011-08-24	223	226	217	218	13,892,000	726.67
2011-08-23	221	223	218	222	15,789,000	740
2011-08-22	221	226	220	221	16,681,000	736.67
2011-08-19	225	229	223	224	18,092,000	746.67
2011-08-18	232	234	230	230	15,285,000	766.67
2011-08-17	227	235	226	234	25,197,000	780
2011-08-16	232	237	227	228	25,105,000	760
2011-08-15	232	234	227	231	19,553,000	770
2011-08-12	235	236	225	227	25,815,000	756.67
2011-08-11	235	239	233	234	12,649,000	780
2011-08-10	245	247	237	240	32,075,000	800
2011-08-09	244	244	232	241	40,685,000	803.33
2011-08-08	257	257	251	252	18,319,000	840
2011-08-05	257	261	255	259	21,931,000	863.33
2011-08-04	271	273	267	268	15,524,000	893.33
2011-08-03	273	274	270	270	14,003,000	900
2011-08-02	278	279	275	277	8,269,000	923.33
2011-08-01	281	283	280	280	10,816,000	933.33
2011-07-29	283	285	276	283	18,647,000	943.33
2011-07-28	287	287	282	285	14,857,000	950
2011-07-27	291	292	288	289	10,190,000	963.33
2011-07-26	292	293	290	291	6,598,000	970
2011-07-25	292	293	290	291	6,293,000	970
2011-07-22	291	293	290	292	13,518,000	973.33
2011-07-21	292	293	290	291	7,473,000	970
2011-07-20	292	294	290	292	17,413,000	973.33
2011-07-19	293	293	290	291	7,028,000	970
2011-07-15	294	296	292	294	10,440,000	980
2011-07-14	297	298	293	295	12,813,000	983.33
2011-07-13	300	303	298	300	8,147,000	1,000
2011-07-12	300	302	300	301	9,920,000	1,003.33
2011-07-11	304	308	302	303	10,298,000	1,010
2011-07-08	307	309	305	306	9,808,000	1,020
2011-07-07	305	305	302	303	11,078,000	1,010
2011-07-06	301	305	299	304	11,181,000	1,013.33
2011-07-05	299	303	299	301	11,135,000	1,003.33
2011-07-04	299	302	299	301	9,695,000	1,003.33
2011-07-01	299	300	295	296	11,651,000	986.67
2011-06-30	299	299	297	298	9,695,000	993.33
2011-06-29	295	297	293	297	12,390,000	990
2011-06-28	293	295	291	292	19,762,000	973.33
2011-06-27	298	298	291	292	26,058,000	973.33
2011-06-24	295	304	295	301	17,783,000	1,003.33
2011-06-23	296	298	295	295	5,418,000	983.33
2011-06-22	294	298	293	298	12,671,000	993.33
2011-06-21	288	293	288	293	9,365,000	976.67
2011-06-20	287	290	287	288	4,562,000	960
2011-06-17	289	290	286	287	9,265,000	956.67
2011-06-16	291	294	290	290	8,237,000	966.67
2011-06-15	293	294	292	292	4,751,000	973.33
2011-06-14	291	296	289	293	10,749,000	976.67
2011-06-13	292	293	290	291	6,037,000	970
2011-06-10	295	296	293	293	7,344,000	976.67
2011-06-09	292	294	291	292	7,153,000	973.33
2011-06-08	294	297	293	294	12,598,000	980
2011-06-07	289	292	287	290	6,248,000	966.67
2011-06-06	292	293	288	289	7,984,000	963.33
2011-06-03	297	299	291	291	11,704,000	970
2011-06-02	299	301	297	298	12,145,000	993.33
2011-06-01	304	304	301	302	6,477,000	1,006.67
2011-05-31	298	307	298	306	12,284,000	1,020
2011-05-30	298	300	297	297	6,381,000	990
2011-05-27	301	303	298	299	11,509,000	996.67
2011-05-26	299	302	299	302	8,799,000	1,006.67
2011-05-25	298	299	296	297	12,337,000	990
2011-05-24	293	302	292	301	19,330,000	1,003.33
2011-05-23	295	295	290	291	9,929,000	970
2011-05-20	298	299	295	296	7,570,000	986.67
2011-05-19	301	304	296	298	14,084,000	993.33
2011-05-18	302	302	298	300	8,315,000	1,000
2011-05-17	301	303	297	300	9,551,000	1,000
2011-05-16	306	306	301	302	6,099,000	1,006.67
2011-05-13	312	312	306	308	11,872,000	1,026.67
2011-05-12	311	313	308	309	9,671,000	1,030
2011-05-11	313	318	312	314	17,064,000	1,046.67
2011-05-10	308	311	305	310	17,189,000	1,033.33
2011-05-09	309	311	306	308	10,284,000	1,026.67
2011-05-06	309	311	305	308	12,154,000	1,026.67
2011-05-02	301	313	300	313	15,672,000	1,043.33
2011-04-28	303	307	298	298	20,108,000	993.33
2011-04-27	300	302	298	301	9,745,000	1,003.33
2011-04-26	303	304	299	300	9,556,000	1,000
2011-04-25	302	308	302	304	11,198,000	1,013.33
2011-04-22	299	304	299	300	10,967,000	1,000
2011-04-21	297	303	297	301	14,326,000	1,003.33
2011-04-20	295	296	292	296	9,109,000	986.67
2011-04-19	296	297	292	294	14,177,000	980
2011-04-18	301	302	300	300	7,875,000	1,000
2011-04-15	303	305	300	302	11,685,000	1,006.67
2011-04-14	307	307	303	305	12,048,000	1,016.67
2011-04-13	306	312	306	309	15,671,000	1,030
2011-04-12	306	309	304	305	14,318,000	1,016.67
2011-04-11	306	309	305	307	12,262,000	1,023.33
2011-04-08	303	310	302	308	14,016,000	1,026.67
2011-04-07	311	312	306	306	12,713,000	1,020
2011-04-06	318	318	308	310	20,058,000	1,033.33
2011-04-05	323	323	316	317	11,918,000	1,056.67
2011-04-04	328	329	320	324	14,006,000	1,080
2011-04-01	328	334	325	328	19,458,000	1,093.33
2011-03-31	325	326	321	325	12,602,000	1,083.33
2011-03-30	317	324	316	324	13,006,000	1,080
2011-03-29	317	320	313	317	10,599,000	1,056.67
2011-03-28	322	323	317	323	16,421,000	1,076.67
2011-03-25	329	329	320	322	12,526,000	1,073.33
2011-03-24	321	328	321	325	14,169,000	1,083.33
2011-03-23	330	330	321	324	17,227,000	1,080
2011-03-22	332	334	327	328	20,484,000	1,093.33
2011-03-18	314	323	313	318	22,843,000	1,060
2011-03-17	301	316	300	311	24,427,000	1,036.67
2011-03-16	310	324	305	312	27,245,000	1,040
2011-03-15	310	312	269	297	40,300,000	990
2011-03-14	300	333	296	322	39,877,000	1,073.33
2011-03-11	347	352	346	348	20,763,000	1,160
2011-03-10	351	353	348	351	16,173,000	1,170
2011-03-09	349	353	348	352	14,815,000	1,173.33
2011-03-08	352	353	344	346	25,502,000	1,153.33
2011-03-07	357	357	353	355	14,576,000	1,183.33
2011-03-04	365	365	357	358	20,024,000	1,193.33
2011-03-03	359	361	357	359	14,793,000	1,196.67
2011-03-02	358	359	355	357	17,558,000	1,190
2011-03-01	364	368	362	364	25,281,000	1,213.33
2011-02-28	360	363	355	360	29,061,000	1,200
2011-02-25	362	363	359	362	25,205,000	1,206.67
2011-02-24	369	369	358	359	34,895,000	1,196.67
2011-02-23	371	374	367	368	34,907,000	1,226.67
2011-02-22	384	384	373	378	23,231,000	1,260
2011-02-21	391	392	386	389	16,868,000	1,296.67
2011-02-18	387	392	386	389	24,942,000	1,296.67
2011-02-17	380	384	377	383	25,840,000	1,276.67
2011-02-16	377	380	375	378	16,658,000	1,260
2011-02-15	378	378	373	376	12,332,000	1,253.33
2011-02-14	380	381	377	378	18,042,000	1,260
2011-02-10	366	374	365	373	25,985,000	1,243.33
2011-02-09	369	369	363	365	11,066,000	1,216.67
2011-02-08	367	371	366	367	12,707,000	1,223.33
2011-02-07	366	371	364	365	24,019,000	1,216.67
2011-02-04	360	363	359	359	13,963,000	1,196.67
2011-02-03	357	360	356	359	6,864,000	1,196.67
2011-02-02	358	361	357	358	13,810,000	1,193.33
2011-02-01	360	361	354	357	11,836,000	1,190
2011-01-31	358	364	354	359	22,088,000	1,196.67
2011-01-28	366	366	356	360	21,503,000	1,200
2011-01-27	367	371	363	367	17,624,000	1,223.33
2011-01-26	372	373	367	368	7,675,000	1,226.67
2011-01-25	371	377	369	375	9,568,000	1,250
2011-01-24	369	373	365	370	12,785,000	1,233.33
2011-01-21	376	376	363	366	15,568,000	1,220
2011-01-20	377	379	372	374	14,506,000	1,246.67
2011-01-19	382	384	378	380	14,862,000	1,266.67
2011-01-18	376	382	374	381	14,277,000	1,270
2011-01-17	380	381	372	374	15,388,000	1,246.67
2011-01-14	378	380	377	378	11,603,000	1,260
2011-01-13	381	382	378	379	10,396,000	1,263.33
2011-01-12	384	385	378	378	18,031,000	1,260
2011-01-11	375	382	374	380	20,893,000	1,266.67
2011-01-07	368	377	367	374	16,521,000	1,246.67
2011-01-06	367	370	366	367	9,781,000	1,223.33
2011-01-05	365	367	363	364	6,290,000	1,213.33
2011-01-04	363	369	360	365	15,004,000	1,216.67

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