1. HOME >
  2. 株価時系列 >
  3. 9101 >
  4. 2016年

9101 日本郵船(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021521921421714,432,000723.33
2016-12-2922322321821925,448,000730
2016-12-2822523022522617,134,000753.33
2016-12-2722322622222513,711,000750
2016-12-2622322522222415,984,000746.67
2016-12-2222622722222716,293,000756.67
2016-12-2122923222522623,786,000753.33
2016-12-2022623022522627,579,000753.33
2016-12-1923323422822929,696,000763.33
2016-12-1624224323523824,155,000793.33
2016-12-1523624323624131,143,000803.33
2016-12-1423824023323524,148,000783.33
2016-12-1323224223224032,482,000800
2016-12-1225325323523954,573,000796.67
2016-12-0924125024124839,087,000826.67
2016-12-0824625024024329,839,000810
2016-12-0724124723924039,677,000800
2016-12-0622823922723840,807,000793.33
2016-12-0522522922322526,179,000750
2016-12-0221622421422229,618,000740
2016-12-0121922021421628,390,000720
2016-11-3021721921121221,846,000706.67
2016-11-2921321521121516,425,000716.67
2016-11-2821321421021321,419,000710
2016-11-2521722121421635,492,000720
2016-11-2422222221822025,800,000733.33
2016-11-2222022121521823,253,000726.67
2016-11-2121522221322240,124,000740
2016-11-1821021420721339,017,000710
2016-11-1720120620020629,231,000686.67
2016-11-1620620620020127,261,000670
2016-11-1520520919820034,697,000666.67
2016-11-1419620719520540,014,000683.33
2016-11-1119019418919226,170,000640
2016-11-1019119218318737,301,000623.33
2016-11-0919319417718057,199,000600
2016-11-0819219318919219,693,000640
2016-11-0719319518819030,529,000633.33
2016-11-0419219418819028,570,000633.33
2016-11-0220420519619738,709,000656.67
2016-11-0121021420720934,098,000696.67
2016-10-31201224197215123,910,000716.67
2016-10-2820120420020217,293,000673.33
2016-10-2720120219820020,844,000666.67
2016-10-2620120520120313,011,000676.67
2016-10-2520620720220213,780,000673.33
2016-10-2420320520120415,145,000680
2016-10-2120420520020115,916,000670
2016-10-202022042012038,834,000676.67
2016-10-1920420419920216,429,000673.33
2016-10-1820220519620328,174,000676.67
2016-10-1720420620320310,972,000676.67
2016-10-1420020520020413,174,000680
2016-10-1321021020120227,019,000673.33
2016-10-1220921520720734,772,000690
2016-10-1120021319921270,049,000706.67
2016-10-0720120720020647,199,000686.67
2016-10-0619820119719719,044,000656.67
2016-10-0519419619319518,343,000650
2016-10-0419119419019215,573,000640
2016-10-0319119319019111,331,000636.67
2016-09-3019019118718819,067,000626.67
2016-09-2919419619319411,600,000646.67
2016-09-2819519518919116,173,000636.67
2016-09-2719119819019725,716,000656.67
2016-09-2620220219519514,929,000650
2016-09-2319720319419928,944,000663.33
2016-09-2118819618619523,653,000650
2016-09-2018619118318620,027,000620
2016-09-1618719018518813,597,000626.67
2016-09-1519119218718829,253,000626.67
2016-09-1419719719219321,966,000643.33
2016-09-1320620719820022,738,000666.67
2016-09-1220521020020326,210,000676.67
2016-09-0920121120020835,096,000693.33
2016-09-0819620019420020,761,000666.67
2016-09-0719619819319527,850,000650
2016-09-0620620819920236,395,000673.33
2016-09-0519620719520537,965,000683.33
2016-09-0219019218719113,331,000636.67
2016-09-011881901871908,969,000633.33
2016-08-3118919018618819,122,000626.67
2016-08-3018618918618615,855,000620
2016-08-2918018718018516,981,000616.67
2016-08-2617717917517613,203,000586.67
2016-08-251771771751764,427,000586.67
2016-08-2417517917517610,118,000586.67
2016-08-231791791751758,158,000583.33
2016-08-221791801761788,975,000593.33
2016-08-1917317917217817,748,000593.33
2016-08-1817617817417410,745,000580
2016-08-1717317817217715,645,000590
2016-08-1617117617117318,093,000576.67
2016-08-1517918117317319,602,000576.67
2016-08-1218318318018110,843,000603.33
2016-08-1018518517918117,285,000603.33
2016-08-0918418818318713,562,000623.33
2016-08-0817918517618330,212,000610
2016-08-0517517517217413,129,000580
2016-08-0416817616817620,728,000586.67
2016-08-0317017116616721,137,000556.67
2016-08-021741761731739,093,000576.67
2016-08-0117717917317722,278,000590
2016-07-2918518617718422,134,000613.33
2016-07-2818618618318410,161,000613.33
2016-07-2718418818418619,406,000620
2016-07-2618818818318618,410,000620
2016-07-251921941891909,394,000633.33
2016-07-2219319619119214,506,000640
2016-07-2119619719019621,392,000653.33
2016-07-2019519518919110,845,000636.67
2016-07-1919219619119516,235,000650
2016-07-1518719018418817,544,000626.67
2016-07-1418318718218517,739,000616.67
2016-07-1318818818418622,601,000620
2016-07-1218218417818118,344,000603.33
2016-07-1117217817217716,308,000590
2016-07-081701721681698,708,000563.33
2016-07-0717117416817118,207,000570
2016-07-0617317417017213,808,000573.33
2016-07-051771771741759,379,000583.33
2016-07-0417517817417711,087,000590
2016-07-0118018017517612,350,000586.67
2016-06-3018418517617920,117,000596.67
2016-06-2917918017718012,881,000600
2016-06-2817517816917621,724,000586.67
2016-06-2718018217417713,992,000590
2016-06-2419619717418033,604,000600
2016-06-2318819718719523,918,000650
2016-06-221911911861878,801,000623.33
2016-06-2118919318619118,346,000636.67
2016-06-2018519118419019,202,000633.33
2016-06-1718418618118120,278,000603.33
2016-06-1618819118218220,944,000606.67
2016-06-1518519218418821,476,000626.67
2016-06-1419119218718717,978,000623.33
2016-06-1319619619119218,490,000640
2016-06-1020020119819813,027,000660
2016-06-092042042012019,521,000670
2016-06-0820520720320411,782,000680
2016-06-072032072032059,031,000683.33
2016-06-0620020519920313,674,000676.67
2016-06-0320220420120312,139,000676.67
2016-06-0220720820320420,385,000680
2016-06-0120921120621015,627,000700
2016-05-3120821120721015,755,000700
2016-05-302042092032088,044,000693.33
2016-05-2720220520120411,289,000680
2016-05-2620820920220313,512,000676.67
2016-05-2520921020620712,972,000690
2016-05-2420820920520611,591,000686.67
2016-05-2320921120421012,359,000700
2016-05-2020721220420914,594,000696.67
2016-05-1921621720720820,205,000693.33
2016-05-1820621220521024,939,000700
2016-05-1720020420020415,914,000680
2016-05-1620020219819911,476,000663.33
2016-05-1320620819719830,095,000660
2016-05-1220220620120410,599,000680
2016-05-1120621020320514,157,000683.33
2016-05-1020220519820324,941,000676.67
2016-05-0920620720120217,752,000673.33
2016-05-0620821120320513,662,000683.33
2016-05-0220721120520925,312,000696.67
2016-04-2823023821621727,971,000723.33
2016-04-2723023422823211,303,000773.33
2016-04-2624124223023322,032,000776.67
2016-04-2524925024224314,010,000810
2016-04-2223724623624622,938,000820
2016-04-2123324023223821,456,000793.33
2016-04-2023023122522818,390,000760
2016-04-1922222922122714,296,000756.67
2016-04-1821821921621611,870,000720
2016-04-1522422922322611,514,000753.33
2016-04-1422322822022724,627,000756.67
2016-04-1321922321622315,881,000743.33
2016-04-1220921720821516,233,000716.67
2016-04-1120620920220812,902,000693.33
2016-04-0819920819820517,587,000683.33
2016-04-0720220820220321,829,000676.67
2016-04-0619720619720232,279,000673.33
2016-04-0520520620020012,267,000666.67
2016-04-0420621020320810,360,000693.33
2016-04-0121521620820914,043,000696.67
2016-03-3121922121721713,076,000723.33
2016-03-3022522621721817,257,000726.67
2016-03-2922322822322711,523,000756.67
2016-03-2822322622322513,855,000750
2016-03-2521922321622012,802,000733.33
2016-03-2422522621921919,562,000730
2016-03-232292322262279,601,000756.67
2016-03-2222723022422813,603,000760
2016-03-1822422822022213,710,000740
2016-03-1722523322222415,636,000746.67
2016-03-162272302242269,101,000753.33
2016-03-1523323422823011,348,000766.67
2016-03-1423123623023310,889,000776.67
2016-03-1122022922022819,365,000760
2016-03-1022622822222526,195,000750
2016-03-0922922921922338,701,000743.33
2016-03-0823824022823620,208,000786.67
2016-03-0724024423723916,579,000796.67
2016-03-0423323923023520,849,000783.33
2016-03-0322423722323320,973,000776.67
2016-03-0221522221322216,578,000740
2016-03-0120721020421016,605,000700
2016-02-2921521620720812,132,000693.33
2016-02-2621521821021211,190,000706.67
2016-02-2521021421021212,640,000706.67
2016-02-2420821220420810,967,000693.33
2016-02-2321421921121215,224,000706.67
2016-02-2220821420521314,777,000710
2016-02-1921021220720916,398,000696.67
2016-02-1821021520521118,231,000703.33
2016-02-1720721720520616,342,000686.67
2016-02-1620421320120824,373,000693.33
2016-02-1520120920020814,181,000693.33
2016-02-1220220419119240,192,000640
2016-02-1022022220821326,257,000710
2016-02-0923023222022117,979,000736.67
2016-02-0823124323023924,543,000796.67
2016-02-0522523722523421,706,000780
2016-02-0422623522423122,323,000770
2016-02-0323723822522927,289,000763.33
2016-02-0225025324124119,348,000803.33
2016-02-0125926024724922,374,000830
2016-01-2924625724225624,986,000853.33
2016-01-2825125124624711,767,000823.33
2016-01-2724725724725320,045,000843.33
2016-01-2625625624424620,389,000820
2016-01-2525726225225820,835,000860
2016-01-2225325924925921,049,000863.33
2016-01-2125225824624622,775,000820
2016-01-2027027125225328,362,000843.33
2016-01-1926227226127117,522,000903.33
2016-01-1826026725226520,691,000883.33
2016-01-1527027426526715,010,000890
2016-01-1426526825926722,334,000890
2016-01-1326827026626715,946,000890
2016-01-1227027126126220,460,000873.33
2016-01-0827527927227521,080,000916.67
2016-01-0728728727928018,730,000933.33
2016-01-0629329528729116,253,000970
2016-01-0529329629129429,962,000980
2016-01-0429329828929362,352,000976.67

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