1. HOME >
  2. 株価時系列 >
  3. 9101 >
  4. 2013年

9101 日本郵船(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3033633733333613,555,0001,120
2013-12-2733033532733226,070,0001,106.67
2013-12-2632333232332828,691,0001,093.33
2013-12-2531732431732218,302,0001,073.33
2013-12-2431532231531827,732,0001,060
2013-12-2031231531131415,305,0001,046.67
2013-12-1931231331031213,472,0001,040
2013-12-1830530930430911,525,0001,030
2013-12-173043063023057,792,0001,016.67
2013-12-1630730930330313,401,0001,010
2013-12-1330831130530919,607,0001,030
2013-12-1230630930530914,542,0001,030
2013-12-113143153103129,383,0001,040
2013-12-103163163123159,434,0001,050
2013-12-0931531731331612,389,0001,053.33
2013-12-0630931430831216,305,0001,040
2013-12-0531031430730913,730,0001,030
2013-12-0431331530931017,395,0001,033.33
2013-12-0331731831531510,422,0001,050
2013-12-0231832031431514,745,0001,050
2013-11-2932032231531721,315,0001,056.67
2013-11-2831331731331729,493,0001,056.67
2013-11-2730631030530810,465,0001,026.67
2013-11-263113113053079,671,0001,023.33
2013-11-2531231330931111,127,0001,036.67
2013-11-2231231330931120,991,0001,036.67
2013-11-2131031230730918,867,0001,030
2013-11-2030931030530811,189,0001,026.67
2013-11-1930530930230916,666,0001,030
2013-11-1831031330430727,322,0001,023.33
2013-11-1530130830030625,857,0001,020
2013-11-1429229729129619,006,000986.67
2013-11-1329529728729128,249,000970
2013-11-1229529929429820,827,000993.33
2013-11-1130030229329517,388,000983.33
2013-11-0829629929429811,504,000993.33
2013-11-0730230429829916,808,000996.67
2013-11-0629730529630130,278,0001,003.33
2013-11-0529029628629332,582,000976.67
2013-11-0130330428328651,528,000953.33
2013-10-3133533729929972,024,000996.67
2013-10-3032632832432611,808,0001,086.67
2013-10-293233243203217,743,0001,070
2013-10-283213253193257,442,0001,083.33
2013-10-2532632732032013,289,0001,066.67
2013-10-2432732932332617,510,0001,086.67
2013-10-2333733832932924,540,0001,096.67
2013-10-2233333432832914,489,0001,096.67
2013-10-2133534033433617,631,0001,120
2013-10-1832533232333118,212,0001,103.33
2013-10-1732732932232411,670,0001,080
2013-10-1632832832332513,962,0001,083.33
2013-10-1532933432832922,750,0001,096.67
2013-10-1132232832132621,156,0001,086.67
2013-10-1031632331532119,952,0001,070
2013-10-0931231830731423,552,0001,046.67
2013-10-0830131530031428,546,0001,046.67
2013-10-0730130730030317,001,0001,010
2013-10-0430230429730318,330,0001,010
2013-10-0330230630030311,386,0001,010
2013-10-0230831130130122,971,0001,003.33
2013-10-0131131330530619,310,0001,020
2013-09-3031831830931021,253,0001,033.33
2013-09-2732832932332415,410,0001,080
2013-09-2632533432133143,355,0001,103.33
2013-09-2531732731632228,194,0001,073.33
2013-09-2431732031531712,093,0001,056.67
2013-09-2032132131231620,226,0001,053.33
2013-09-1932232331832119,888,0001,070
2013-09-1831332131331825,810,0001,060
2013-09-1731431930931016,680,0001,033.33
2013-09-1331731931131516,835,0001,050
2013-09-1231732131632014,526,0001,066.67
2013-09-1132032331131631,573,0001,053.33
2013-09-1031031930931836,631,0001,060
2013-09-0930530930130723,917,0001,023.33
2013-09-0630330529630131,390,0001,003.33
2013-09-0530030329730146,881,0001,003.33
2013-09-0428929728829629,304,000986.67
2013-09-0328529228428822,889,000960
2013-09-022802802752796,476,000930
2013-08-3027728427628018,489,000933.33
2013-08-2927727927327413,825,000913.33
2013-08-2827527927127416,803,000913.33
2013-08-272762792762766,564,000920
2013-08-262832842782789,411,000926.67
2013-08-2328228628128311,750,000943.33
2013-08-2228028127627813,074,000926.67
2013-08-2128828827928316,348,000943.33
2013-08-2029229628828814,739,000960
2013-08-1929429629029415,569,000980
2013-08-1629529829129222,053,000973.33
2013-08-1529130029129742,817,000990
2013-08-1429129428829419,016,000980
2013-08-1329129228729223,571,000973.33
2013-08-122912912882908,768,000966.67
2013-08-0929229528829219,103,000973.33
2013-08-0828629228528918,987,000963.33
2013-08-0728629028228819,001,000960
2013-08-0628729128629014,575,000966.67
2013-08-0528829028428612,445,000953.33
2013-08-0228329128229117,520,000970
2013-08-0127327827227811,847,000926.67
2013-07-3127628427227221,986,000906.67
2013-07-3027328327128018,805,000933.33
2013-07-2927727927027115,272,000903.33
2013-07-2628428928028119,141,000936.67
2013-07-2529629628929112,983,000970
2013-07-2429829929229614,046,000986.67
2013-07-2329530029430021,670,0001,000
2013-07-2229830429330336,794,0001,010
2013-07-1929729928729321,773,000976.67
2013-07-1829930029529710,165,000990
2013-07-1729530029429716,640,000990
2013-07-1629430029429617,347,000986.67
2013-07-1228929628629228,545,000973.33
2013-07-1128128828128617,876,000953.33
2013-07-1028228728028313,345,000943.33
2013-07-0928128528028315,935,000943.33
2013-07-0828228727727717,515,000923.33
2013-07-0527728227627915,442,000930
2013-07-0427127727127715,515,000923.33
2013-07-0327427427027213,203,000906.67
2013-07-0227427827127318,629,000910
2013-07-0126627326327121,101,000903.33
2013-06-2826026625926319,775,000876.67
2013-06-2725625824825716,185,000856.67
2013-06-2626326425325416,745,000846.67
2013-06-2525726825726028,354,000866.67
2013-06-2426026225625714,540,000856.67
2013-06-2125225924625617,295,000853.33
2013-06-2026026625926020,736,000866.67
2013-06-1925927025926339,421,000876.67
2013-06-1824925824925333,434,000843.33
2013-06-1724225124225018,430,000833.33
2013-06-1425025324424525,705,000816.67
2013-06-1324925024124622,876,000820
2013-06-1225025924725417,493,000846.67
2013-06-1125525924925419,715,000846.67
2013-06-1025325725025619,527,000853.33
2013-06-0724625023924735,645,000823.33
2013-06-0625525725025330,903,000843.33
2013-06-0526327125826034,903,000866.67
2013-06-0425726925026635,381,000886.67
2013-06-0326026425425828,832,000860
2013-05-3127327426426626,096,000886.67
2013-05-3027527726727130,939,000903.33
2013-05-2928728727728131,248,000936.67
2013-05-2827228327128039,407,000933.33
2013-05-2728128727127237,471,000906.67
2013-05-2429830727928959,033,000963.33
2013-05-23302320289290108,191,000966.67
2013-05-2230530629829937,927,000996.67
2013-05-2130331029529862,511,000993.33
2013-05-20275301274295110,651,000983.33
2013-05-1725926525826530,568,000883.33
2013-05-1626626725626035,495,000866.67
2013-05-1526526826326327,461,000876.67
2013-05-1426326526026217,333,000873.33
2013-05-1326126426026219,552,000873.33
2013-05-1026126225726019,370,000866.67
2013-05-0926426625525627,005,000853.33
2013-05-0826426726326525,243,000883.33
2013-05-0726426626126528,732,000883.33
2013-05-0225826025525732,354,000856.67
2013-05-0125326225125739,030,000856.67
2013-04-3025525825125435,545,000846.67
2013-04-2626026025325523,066,000850
2013-04-2526326325625929,113,000863.33
2013-04-2425826325626151,787,000870
2013-04-2325025524825127,585,000836.67
2013-04-2225225324925013,578,000833.33
2013-04-1924524924424721,304,000823.33
2013-04-1825025224324340,964,000810
2013-04-1724625324525032,546,000833.33
2013-04-1624124524024430,498,000813.33
2013-04-1525025524624830,475,000826.67
2013-04-1224825724625261,912,000840
2013-04-1124824924424626,709,000820
2013-04-1024324724024427,816,000813.33
2013-04-0925025124124324,410,000810
2013-04-0824024723924432,443,000813.33
2013-04-0524024123223340,856,000776.67
2013-04-0422123021723029,910,000766.67
2013-04-0322723122022430,419,000746.67
2013-04-0222523421922654,645,000753.33
2013-04-0124024123223317,728,000776.67
2013-03-2924024323424320,440,000810
2013-03-2824824923924128,353,000803.33
2013-03-2725125324824916,319,000830
2013-03-2625425524925125,999,000836.67
2013-03-2525826225525821,091,000860
2013-03-2226326526026025,885,000866.67
2013-03-2127027526526931,660,000896.67
2013-03-1926027025826538,906,000883.33
2013-03-1826226425325438,342,000846.67
2013-03-1525126725026576,348,000883.33
2013-03-1424925024624914,475,000830
2013-03-1324825024524814,806,000826.67
2013-03-1225325424624828,143,000826.67
2013-03-1124425224324937,524,000830
2013-03-0823624323524050,478,000800
2013-03-0723423523123425,764,000780
2013-03-0623423523223413,758,000780
2013-03-0523123422923134,407,000770
2013-03-0423823822822929,298,000763.33
2013-03-0123323723323525,940,000783.33
2013-02-2823323823223341,397,000776.67
2013-02-2723223522823022,326,000766.67
2013-02-2622723822623155,382,000770
2013-02-2522723322623270,735,000773.33
2013-02-2222122421522029,348,000733.33
2013-02-2121922421822120,739,000736.67
2013-02-2022622722122313,837,000743.33
2013-02-1922022722022418,544,000746.67
2013-02-1821922321822022,013,000733.33
2013-02-1521922021121626,810,000720
2013-02-1421922721722131,847,000736.67
2013-02-1322122221321626,595,000720
2013-02-1222422722122224,998,000740
2013-02-0822722921721936,784,000730
2013-02-0722623522222659,103,000753.33
2013-02-0622023221922766,779,000756.67
2013-02-0521222121121529,165,000716.67
2013-02-0421522221021749,139,000723.33
2013-02-0121922021221330,664,000710
2013-01-3121322120621956,180,000730
2013-01-3021221421021216,542,000706.67
2013-01-2920621120621121,545,000703.33
2013-01-2821521520720824,777,000693.33
2013-01-2521421621021219,261,000706.67
2013-01-2420521220521026,838,000700
2013-01-2321221320720834,058,000693.33
2013-01-2222022121221636,512,000720
2013-01-2122522721922036,888,000733.33
2013-01-1821922521622347,506,000743.33
2013-01-1721521720621131,360,000703.33
2013-01-1622222321321435,583,000713.33
2013-01-1521722721722445,727,000746.67
2013-01-1121521721221630,626,000720
2013-01-1020621520421249,356,000706.67
2013-01-0920320520120322,708,000676.67
2013-01-0820320820220430,499,000680
2013-01-0720620720220421,286,000680
2013-01-0420820920420525,488,000683.33

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