9101 日本郵船(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	201	202	198	201	16,226,000	670
2012-12-27	200	206	197	200	32,051,000	666.67
2012-12-26	188	201	187	196	46,753,000	653.33
2012-12-25	189	191	186	187	11,983,000	623.33
2012-12-21	191	192	185	186	31,091,000	620
2012-12-20	187	190	186	189	18,727,000	630
2012-12-19	189	190	187	188	18,363,000	626.67
2012-12-18	188	191	186	186	28,353,000	620
2012-12-17	184	188	180	186	37,263,000	620
2012-12-14	177	181	174	179	29,267,000	596.67
2012-12-13	172	178	171	177	30,643,000	590
2012-12-12	168	171	168	170	10,951,000	566.67
2012-12-11	167	169	166	167	8,368,000	556.67
2012-12-10	171	172	168	169	7,245,000	563.33
2012-12-07	172	172	170	171	8,023,000	570
2012-12-06	171	172	169	171	10,026,000	570
2012-12-05	166	170	166	169	11,628,000	563.33
2012-12-04	169	170	165	169	10,994,000	563.33
2012-12-03	175	175	169	170	18,390,000	566.67
2012-11-30	176	178	173	175	22,043,000	583.33
2012-11-29	173	175	170	175	20,648,000	583.33
2012-11-28	177	177	168	169	31,121,000	563.33
2012-11-27	172	178	170	177	39,660,000	590
2012-11-26	176	180	174	174	26,416,000	580
2012-11-22	172	173	171	173	28,106,000	576.67
2012-11-21	167	168	164	167	20,878,000	556.67
2012-11-20	163	171	162	163	56,105,000	543.33
2012-11-19	165	166	161	162	24,342,000	540
2012-11-16	158	162	156	160	28,069,000	533.33
2012-11-15	153	158	151	157	35,239,000	523.33
2012-11-14	150	154	150	152	10,437,000	506.67
2012-11-13	153	154	150	150	10,733,000	500
2012-11-12	153	157	152	153	16,643,000	510
2012-11-09	149	153	148	152	13,464,000	506.67
2012-11-08	149	151	149	149	7,569,000	496.67
2012-11-07	152	153	150	152	8,511,000	506.67
2012-11-06	155	156	150	152	15,921,000	506.67
2012-11-05	159	159	156	157	9,720,000	523.33
2012-11-02	160	161	157	160	21,369,000	533.33
2012-11-01	155	158	153	158	27,391,000	526.67
2012-10-31	149	155	148	152	22,737,000	506.67
2012-10-30	147	149	146	147	8,512,000	490
2012-10-29	147	149	146	146	10,668,000	486.67
2012-10-26	150	151	146	146	11,641,000	486.67
2012-10-25	148	150	147	149	13,953,000	496.67
2012-10-24	148	151	147	148	19,882,000	493.33
2012-10-23	154	155	149	151	18,625,000	503.33
2012-10-22	150	152	147	152	19,628,000	506.67
2012-10-19	152	155	151	153	14,992,000	510
2012-10-18	155	156	151	154	22,652,000	513.33
2012-10-17	155	156	153	153	16,716,000	510
2012-10-16	153	154	150	153	21,263,000	510
2012-10-15	144	150	142	149	14,661,000	496.67
2012-10-12	146	147	144	146	9,473,000	486.67
2012-10-11	142	148	141	143	17,261,000	476.67
2012-10-10	141	144	140	144	12,741,000	480
2012-10-09	149	149	143	144	13,063,000	480
2012-10-05	152	153	149	151	17,699,000	503.33
2012-10-04	147	150	145	149	17,895,000	496.67
2012-10-03	144	147	142	146	29,878,000	486.67
2012-10-02	139	146	138	143	35,030,000	476.67
2012-10-01	135	137	134	137	18,479,000	456.67
2012-09-28	141	143	138	138	20,281,000	460
2012-09-27	140	144	138	143	22,934,000	476.67
2012-09-26	141	144	141	141	10,206,000	470
2012-09-25	147	148	145	147	14,168,000	490
2012-09-24	152	153	147	149	17,333,000	496.67
2012-09-21	151	156	150	154	20,168,000	513.33
2012-09-20	158	161	151	154	37,163,000	513.33
2012-09-19	152	161	151	159	40,911,000	530
2012-09-18	146	152	144	150	26,125,000	500
2012-09-14	145	148	144	147	32,313,000	490
2012-09-13	137	142	135	140	33,696,000	466.67
2012-09-12	138	139	132	134	39,048,000	446.67
2012-09-11	139	142	137	139	18,325,000	463.33
2012-09-10	139	144	137	141	31,259,000	470
2012-09-07	148	149	142	143	47,964,000	476.67
2012-09-06	152	153	140	144	69,665,000	480
2012-09-05	157	157	152	152	8,453,000	506.67
2012-09-04	158	160	156	158	14,102,000	526.67
2012-09-03	160	161	155	157	17,943,000	523.33
2012-08-31	158	164	158	158	21,519,000	526.67
2012-08-30	164	164	159	159	25,941,000	530
2012-08-29	166	168	165	166	9,649,000	553.33
2012-08-28	171	173	168	168	12,130,000	560
2012-08-27	172	174	169	170	11,191,000	566.67
2012-08-24	169	171	168	169	10,359,000	563.33
2012-08-23	173	173	168	171	17,392,000	570
2012-08-22	173	175	171	174	12,193,000	580
2012-08-21	175	176	172	175	8,704,000	583.33
2012-08-20	178	180	176	177	12,142,000	590
2012-08-17	173	178	172	177	18,580,000	590
2012-08-16	170	173	169	172	15,793,000	573.33
2012-08-15	172	173	167	170	11,959,000	566.67
2012-08-14	171	172	169	171	12,716,000	570
2012-08-13	174	177	173	174	10,021,000	580
2012-08-10	176	179	172	174	12,978,000	580
2012-08-09	179	181	174	176	18,096,000	586.67
2012-08-08	177	182	175	178	27,108,000	593.33
2012-08-07	169	175	169	174	17,037,000	580
2012-08-06	169	170	168	170	10,425,000	566.67
2012-08-03	169	170	164	165	15,747,000	550
2012-08-02	170	172	168	170	12,055,000	566.67
2012-08-01	170	172	164	169	18,130,000	563.33
2012-07-31	171	177	169	175	19,323,000	583.33
2012-07-30	176	178	172	173	17,532,000	576.67
2012-07-27	170	174	168	172	21,076,000	573.33
2012-07-26	161	165	157	165	21,579,000	550
2012-07-25	166	167	159	161	30,178,000	536.67
2012-07-24	170	171	168	170	13,062,000	566.67
2012-07-23	176	177	172	173	14,259,000	576.67
2012-07-20	184	184	175	178	26,982,000	593.33
2012-07-19	177	185	177	184	30,894,000	613.33
2012-07-18	178	179	175	179	19,649,000	596.67
2012-07-17	184	184	179	179	14,280,000	596.67
2012-07-13	186	186	182	184	32,443,000	613.33
2012-07-12	198	199	186	189	47,863,000	630
2012-07-11	202	202	198	199	7,514,000	663.33
2012-07-10	207	208	202	203	18,417,000	676.67
2012-07-09	210	212	207	207	10,100,000	690
2012-07-06	208	211	207	209	11,882,000	696.67
2012-07-05	208	210	206	208	11,608,000	693.33
2012-07-04	211	212	206	209	22,572,000	696.67
2012-07-03	210	212	208	211	29,255,000	703.33
2012-07-02	214	217	212	214	26,908,000	713.33
2012-06-29	208	211	203	209	19,584,000	696.67
2012-06-28	209	210	207	209	7,465,000	696.67
2012-06-27	206	208	204	207	7,026,000	690
2012-06-26	209	210	201	205	15,166,000	683.33
2012-06-25	213	213	208	209	8,047,000	696.67
2012-06-22	211	214	210	213	15,383,000	710
2012-06-21	220	222	216	217	12,814,000	723.33
2012-06-20	219	220	217	219	8,231,000	730
2012-06-19	217	219	213	215	8,930,000	716.67
2012-06-18	218	220	215	218	9,677,000	726.67
2012-06-15	213	214	209	211	9,954,000	703.33
2012-06-14	208	213	207	210	9,570,000	700
2012-06-13	210	211	206	209	9,285,000	696.67
2012-06-12	208	209	205	207	13,206,000	690
2012-06-11	207	213	206	211	16,168,000	703.33
2012-06-08	209	209	201	203	11,133,000	676.67
2012-06-07	208	210	205	208	10,876,000	693.33
2012-06-06	203	207	201	203	17,718,000	676.67
2012-06-05	195	199	192	199	19,348,000	663.33
2012-06-04	192	193	188	193	17,267,000	643.33
2012-06-01	207	209	198	199	17,951,000	663.33
2012-05-31	206	210	204	210	23,767,000	700
2012-05-30	211	213	207	210	8,980,000	700
2012-05-29	206	214	204	212	19,651,000	706.67
2012-05-28	206	206	201	203	6,932,000	676.67
2012-05-25	208	208	202	204	11,139,000	680
2012-05-24	205	207	201	206	18,450,000	686.67
2012-05-23	211	212	203	204	27,593,000	680
2012-05-22	206	208	205	206	12,047,000	686.67
2012-05-21	200	203	197	198	18,078,000	660
2012-05-18	206	207	199	199	28,626,000	663.33
2012-05-17	203	211	201	210	21,822,000	700
2012-05-16	199	206	198	200	23,697,000	666.67
2012-05-15	199	200	193	197	21,868,000	656.67
2012-05-14	203	208	200	202	12,599,000	673.33
2012-05-11	208	211	202	204	15,482,000	680
2012-05-10	212	214	208	208	29,814,000	693.33
2012-05-09	219	220	215	216	13,855,000	720
2012-05-08	225	226	218	220	20,948,000	733.33
2012-05-07	224	227	222	225	18,290,000	750
2012-05-02	232	235	230	231	14,698,000	770
2012-05-01	236	237	228	229	13,233,000	763.33
2012-04-27	235	243	235	238	24,093,000	793.33
2012-04-26	231	236	231	233	18,686,000	776.67
2012-04-25	235	236	226	228	21,782,000	760
2012-04-24	234	235	229	231	19,280,000	770
2012-04-23	241	243	233	237	14,351,000	790
2012-04-20	239	243	236	241	23,253,000	803.33
2012-04-19	233	239	233	237	15,168,000	790
2012-04-18	232	237	232	236	17,052,000	786.67
2012-04-17	232	234	226	228	13,481,000	760
2012-04-16	233	234	228	230	15,956,000	766.67
2012-04-13	240	243	235	236	18,523,000	786.67
2012-04-12	240	241	232	239	31,443,000	796.67
2012-04-11	242	243	238	242	14,564,000	806.67
2012-04-10	250	254	245	248	14,052,000	826.67
2012-04-09	248	251	247	249	17,109,000	830
2012-04-06	251	257	250	252	15,350,000	840
2012-04-05	251	254	247	253	22,672,000	843.33
2012-04-04	263	263	254	256	15,449,000	853.33
2012-04-03	267	267	260	262	16,615,000	873.33
2012-04-02	265	271	265	268	23,836,000	893.33
2012-03-30	262	264	258	260	16,637,000	866.67
2012-03-29	260	267	260	262	27,290,000	873.33
2012-03-28	262	263	258	262	14,564,000	873.33
2012-03-27	260	265	260	265	12,806,000	883.33
2012-03-26	260	262	256	256	15,302,000	853.33
2012-03-23	256	259	255	257	14,121,000	856.67
2012-03-22	259	262	257	260	16,064,000	866.67
2012-03-21	263	265	259	261	19,841,000	870
2012-03-19	270	272	264	266	22,257,000	886.67
2012-03-16	256	268	253	267	49,949,000	890
2012-03-15	246	253	246	252	30,774,000	840
2012-03-14	245	247	243	245	19,497,000	816.67
2012-03-13	240	244	238	239	22,305,000	796.67
2012-03-12	246	247	238	240	23,543,000	800
2012-03-09	237	246	236	243	43,763,000	810
2012-03-08	235	236	232	234	22,032,000	780
2012-03-07	228	232	226	232	37,870,000	773.33
2012-03-06	238	238	233	233	23,922,000	776.67
2012-03-05	244	245	238	239	22,164,000	796.67
2012-03-02	245	248	241	246	34,070,000	820
2012-03-01	240	246	238	239	20,369,000	796.67
2012-02-29	245	246	241	242	19,342,000	806.67
2012-02-28	243	245	238	242	28,417,000	806.67
2012-02-27	252	254	248	248	21,803,000	826.67
2012-02-24	248	251	243	250	32,000,000	833.33
2012-02-23	249	251	244	247	29,292,000	823.33
2012-02-22	241	245	237	245	34,524,000	816.67
2012-02-21	243	249	239	240	30,584,000	800
2012-02-20	241	245	240	242	30,766,000	806.67
2012-02-17	243	244	230	234	33,534,000	780
2012-02-16	241	244	236	238	33,689,000	793.33
2012-02-15	240	247	238	245	43,574,000	816.67
2012-02-14	231	237	231	236	26,577,000	786.67
2012-02-13	227	232	226	231	30,156,000	770
2012-02-10	230	234	227	229	28,528,000	763.33
2012-02-09	222	226	218	226	27,447,000	753.33
2012-02-08	221	223	218	223	17,172,000	743.33
2012-02-07	211	221	211	218	33,931,000	726.67
2012-02-06	216	219	212	213	24,027,000	710
2012-02-03	208	216	207	213	26,538,000	710
2012-02-02	204	214	203	211	34,077,000	703.33
2012-02-01	191	205	190	204	41,672,000	680
2012-01-31	189	200	188	193	26,424,000	643.33
2012-01-30	193	194	190	191	14,660,000	636.67
2012-01-27	197	198	193	195	19,095,000	650
2012-01-26	203	205	198	199	21,251,000	663.33
2012-01-25	197	209	196	203	38,275,000	676.67
2012-01-24	195	199	193	196	22,795,000	653.33
2012-01-23	190	194	187	192	20,043,000	640
2012-01-20	186	188	184	187	14,126,000	623.33
2012-01-19	177	182	177	181	13,398,000	603.33
2012-01-18	175	179	172	177	13,253,000	590
2012-01-17	176	178	175	176	11,117,000	586.67
2012-01-16	178	178	175	175	8,237,000	583.33
2012-01-13	180	183	179	180	14,186,000	600
2012-01-12	180	180	177	179	16,610,000	596.67
2012-01-11	182	183	177	178	26,492,000	593.33
2012-01-10	190	191	182	183	22,239,000	610
2012-01-06	198	198	189	192	17,951,000	640
2012-01-05	201	201	197	198	8,031,000	660
2012-01-04	201	203	199	201	10,957,000	670

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