1. HOME >
  2. 株価時系列 >
  3. 9101 >
  4. 2014年

9101 日本郵船(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3034434734234212,893,0001,140
2014-12-2934634634034510,646,0001,150
2014-12-263463483443468,760,0001,153.33
2014-12-253423453413446,569,0001,146.67
2014-12-2435035334434617,356,0001,153.33
2014-12-2234735034734915,775,0001,163.33
2014-12-1934334633734620,069,0001,153.33
2014-12-1833634233633723,936,0001,123.33
2014-12-1732533332432915,899,0001,096.67
2014-12-1633233532732914,521,0001,096.67
2014-12-153343393323368,359,0001,120
2014-12-1233634233633716,166,0001,123.33
2014-12-1132933932533822,026,0001,126.67
2014-12-1034334433533818,320,0001,126.67
2014-12-093463493453479,900,0001,156.67
2014-12-0835035234634813,727,0001,160
2014-12-0534634934434916,187,0001,163.33
2014-12-0434734834234617,073,0001,153.33
2014-12-0334935034434716,497,0001,156.67
2014-12-0233734633534519,362,0001,150
2014-12-0134034634034130,377,0001,136.67
2014-11-2832933932833531,916,0001,116.67
2014-11-2732732732132422,204,0001,080
2014-11-2631632731532433,692,0001,080
2014-11-2531731931531716,129,0001,056.67
2014-11-2131231431031421,042,0001,046.67
2014-11-2030931430831119,390,0001,036.67
2014-11-1930631030630816,252,0001,026.67
2014-11-1830530730030532,273,0001,016.67
2014-11-1731131830430549,783,0001,016.67
2014-11-1430531030431032,187,0001,033.33
2014-11-1330130529930426,318,0001,013.33
2014-11-1230330429930220,786,0001,006.67
2014-11-1130230430030312,276,0001,010
2014-11-1029830429530217,383,0001,006.67
2014-11-0729830229730116,105,0001,003.33
2014-11-0630330329829921,206,000996.67
2014-11-0529830329430327,953,0001,010
2014-11-0430230229529937,191,000996.67
2014-10-3128429127828638,291,000953.33
2014-10-3027728427628020,455,000933.33
2014-10-2927427927427814,519,000926.67
2014-10-2827727827127215,667,000906.67
2014-10-2726927526927215,435,000906.67
2014-10-2427127226726916,684,000896.67
2014-10-2326727326627024,776,000900
2014-10-2226326926326828,114,000893.33
2014-10-2126226225625716,790,000856.67
2014-10-2025926125626015,106,000866.67
2014-10-1725125924725438,833,000846.67
2014-10-1625425624925136,090,000836.67
2014-10-1526026425126157,556,000870
2014-10-1426426525726239,609,000873.33
2014-10-1027327426827221,433,000906.67
2014-10-0928128127527715,502,000923.33
2014-10-0828128127527917,887,000930
2014-10-0728328628228312,133,000943.33
2014-10-0628328428028213,729,000940
2014-10-0328228327828016,996,000933.33
2014-10-0228528527928223,655,000940
2014-10-0129129328828811,126,000960
2014-09-3029129328628912,395,000963.33
2014-09-2929429528929014,281,000966.67
2014-09-2629229529029312,728,000976.67
2014-09-2529829929429716,018,000990
2014-09-2430030129629810,398,000993.33
2014-09-223013022993018,590,0001,003.33
2014-09-1930130329830111,718,0001,003.33
2014-09-1830130329930111,079,0001,003.33
2014-09-1730330429830013,788,0001,000
2014-09-1630730730130511,214,0001,016.67
2014-09-1231131130630815,827,0001,026.67
2014-09-1130731030430918,965,0001,030
2014-09-1030530630230510,416,0001,016.67
2014-09-0930530830330520,206,0001,016.67
2014-09-083023053003019,373,0001,003.33
2014-09-0530530530130210,383,0001,006.67
2014-09-043063083023029,738,0001,006.67
2014-09-0330431230330720,796,0001,023.33
2014-09-0230330630030314,981,0001,010
2014-09-013053063033047,096,0001,013.33
2014-08-293043083033067,709,0001,020
2014-08-2830730830330410,243,0001,013.33
2014-08-2730630930530716,240,0001,023.33
2014-08-2630330630230411,048,0001,013.33
2014-08-253013043003036,597,0001,010
2014-08-2230330429930110,507,0001,003.33
2014-08-2130330530130216,929,0001,006.67
2014-08-2030130430030312,144,0001,010
2014-08-1929930329830115,054,0001,003.33
2014-08-1829830329729811,802,000993.33
2014-08-1529330129229732,910,000990
2014-08-1429229328929113,894,000970
2014-08-1328629128528916,769,000963.33
2014-08-1228428828328511,302,000950
2014-08-112812832792838,647,000943.33
2014-08-0828028127627714,598,000923.33
2014-08-0728228427928315,162,000943.33
2014-08-062852862812849,787,000946.67
2014-08-0528728928428611,739,000953.33
2014-08-0428828928528711,018,000956.67
2014-08-0129229529029012,001,000966.67
2014-07-3128830028729739,271,000990
2014-07-302862872842867,124,000953.33
2014-07-292872882852866,140,000953.33
2014-07-282832862822856,328,000950
2014-07-252822842812826,669,000940
2014-07-2428028427928011,593,000933.33
2014-07-2328028227928011,677,000933.33
2014-07-2228228327928017,452,000933.33
2014-07-1828028328028213,140,000940
2014-07-1728929028428414,552,000946.67
2014-07-1628629028628818,049,000960
2014-07-1528628828428614,048,000953.33
2014-07-1428628628228517,856,000950
2014-07-1128929028528718,176,000956.67
2014-07-102952952912928,024,000973.33
2014-07-092952972932948,856,000980
2014-07-0829829829429713,477,000990
2014-07-073023053003006,304,0001,000
2014-07-043013032993028,583,0001,006.67
2014-07-033013022983007,075,0001,000
2014-07-0229730329730120,326,0001,003.33
2014-07-0129429729229510,727,000983.33
2014-06-3029229528829213,295,000973.33
2014-06-2729729729029312,448,000976.67
2014-06-262962992952968,744,000986.67
2014-06-2529830029529613,089,000986.67
2014-06-242972992962989,245,000993.33
2014-06-2329930329729813,901,000993.33
2014-06-2030130429829911,983,000996.67
2014-06-1929630229529915,246,000996.67
2014-06-1829929929429722,143,000990
2014-06-1730430529730019,256,0001,000
2014-06-1631031130530710,285,0001,023.33
2014-06-1330731230731213,863,0001,040
2014-06-1230731130631011,749,0001,033.33
2014-06-113053093053094,208,0001,030
2014-06-103093103053077,109,0001,023.33
2014-06-0931431430830910,774,0001,030
2014-06-0630631130430920,770,0001,030
2014-06-053033042993049,007,0001,013.33
2014-06-043043063013037,167,0001,010
2014-06-033063073033038,177,0001,010
2014-06-0230130530030312,242,0001,010
2014-05-3030230229830014,046,0001,000
2014-05-2929930029429816,366,000993.33
2014-05-283023032982988,511,000993.33
2014-05-273033043003017,668,0001,003.33
2014-05-263023053003039,367,0001,010
2014-05-233003022992999,157,000996.67
2014-05-2229830229629915,296,000996.67
2014-05-2129229729129613,839,000986.67
2014-05-202942952912939,135,000976.67
2014-05-1929229729029412,455,000980
2014-05-1629829929429515,033,000983.33
2014-05-1529830429830213,669,0001,006.67
2014-05-1429730229630012,193,0001,000
2014-05-1329229729129612,350,000986.67
2014-05-122902912872898,778,000963.33
2014-05-092882922872909,292,000966.67
2014-05-0828429328328916,132,000963.33
2014-05-0728628628128213,611,000940
2014-05-0228629128528916,541,000963.33
2014-05-0127928627828315,789,000943.33
2014-04-3028528627627714,936,000923.33
2014-04-282832832782838,661,000943.33
2014-04-252852872832869,947,000953.33
2014-04-2428628928228411,934,000946.67
2014-04-2328528628228415,257,000946.67
2014-04-2229129228428512,050,000950
2014-04-2129429528929213,699,000973.33
2014-04-182942962912938,445,000976.67
2014-04-1729229829129538,703,000983.33
2014-04-1628028628028514,819,000950
2014-04-1528228227527721,994,000923.33
2014-04-1428728727928120,022,000936.67
2014-04-1128529228529011,442,000966.67
2014-04-102982992902939,831,000976.67
2014-04-0929829929229514,638,000983.33
2014-04-0830530730230310,184,0001,010
2014-04-073113123073099,789,0001,030
2014-04-0431231731031515,139,0001,050
2014-04-0331031230931013,896,0001,033.33
2014-04-0230130930130713,767,0001,023.33
2014-04-0129930329730011,005,0001,000
2014-03-3129530029530018,940,0001,000
2014-03-2829429528929315,065,000976.67
2014-03-2729129728829514,273,000983.33
2014-03-262912952902949,690,000980
2014-03-2528629228529012,027,000966.67
2014-03-2428629028428616,017,000953.33
2014-03-2029329528828810,324,000960
2014-03-1929729828829421,324,000980
2014-03-1829930129729810,911,000993.33
2014-03-1730030129429612,152,000986.67
2014-03-1430030529830020,383,0001,000
2014-03-1330931030230420,299,0001,013.33
2014-03-1232132131031222,102,0001,040
2014-03-113283293223258,752,0001,083.33
2014-03-1032432932332814,133,0001,093.33
2014-03-073243253203238,153,0001,076.67
2014-03-0631832331632211,525,0001,073.33
2014-03-0531932131631713,913,0001,056.67
2014-03-0431531831331516,790,0001,050
2014-03-0332232331332016,716,0001,066.67
2014-02-2832632832132516,894,0001,083.33
2014-02-2732332832132611,430,0001,086.67
2014-02-2632232832132511,107,0001,083.33
2014-02-253213233163229,657,0001,073.33
2014-02-2432132431532011,545,0001,066.67
2014-02-2131832231632110,335,0001,070
2014-02-2032432431531714,305,0001,056.67
2014-02-1932633132332615,539,0001,086.67
2014-02-1832332931832813,966,0001,093.33
2014-02-1732032431632311,304,0001,076.67
2014-02-1432532831732111,589,0001,070
2014-02-133313323253279,643,0001,090
2014-02-1233433633133417,571,0001,113.33
2014-02-1032533132132817,043,0001,093.33
2014-02-0731232631232229,385,0001,073.33
2014-02-0631231330530718,987,0001,023.33
2014-02-0531231430331124,662,0001,036.67
2014-02-0431931930730733,321,0001,023.33
2014-02-0332433832432738,488,0001,090
2014-01-3132433532132131,879,0001,070
2014-01-3032632932132524,353,0001,083.33
2014-01-2932833032332722,166,0001,090
2014-01-2832633132232621,338,0001,086.67
2014-01-2732032831832631,512,0001,086.67
2014-01-2433333433133213,955,0001,106.67
2014-01-2333833933533522,800,0001,116.67
2014-01-2233133933033637,102,0001,120
2014-01-2133133432933118,572,0001,103.33
2014-01-2032833132632821,678,0001,093.33
2014-01-1732232832032716,925,0001,090
2014-01-1632232832232417,181,0001,080
2014-01-1531932231632117,071,0001,070
2014-01-1431732031431623,683,0001,053.33
2014-01-1031732531232250,774,0001,073.33
2014-01-0932132531932529,296,0001,083.33
2014-01-0832132431932225,056,0001,073.33
2014-01-0732532931932131,194,0001,070
2014-01-0633333332532721,715,0001,090

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