9101 日本郵船(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,759	2,770	2,742	2,749	815,700	916.33
2017-12-28	2,763	2,812	2,752	2,757	1,716,800	919
2017-12-27	2,708	2,762	2,703	2,743	1,374,600	914.33
2017-12-26	2,720	2,722	2,685	2,701	1,016,700	900.33
2017-12-25	2,760	2,767	2,669	2,701	2,666,300	900.33
2017-12-22	2,720	2,797	2,720	2,795	2,623,400	931.67
2017-12-21	2,700	2,715	2,691	2,706	1,253,100	902
2017-12-20	2,700	2,714	2,683	2,712	1,536,300	904
2017-12-19	2,720	2,725	2,677	2,692	1,786,600	897.33
2017-12-18	2,716	2,750	2,710	2,734	1,422,800	911.33
2017-12-15	2,756	2,760	2,702	2,715	2,574,600	905
2017-12-14	2,792	2,825	2,765	2,780	1,570,300	926.67
2017-12-13	2,820	2,857	2,802	2,810	3,175,700	936.67
2017-12-12	2,719	2,792	2,719	2,772	2,168,800	924
2017-12-11	2,736	2,767	2,695	2,704	1,960,200	901.33
2017-12-08	2,638	2,716	2,638	2,715	2,957,300	905
2017-12-07	2,675	2,685	2,628	2,645	2,379,900	881.67
2017-12-06	2,711	2,715	2,651	2,668	2,784,500	889.33
2017-12-05	2,610	2,723	2,600	2,719	3,174,300	906.33
2017-12-04	2,648	2,650	2,614	2,624	1,246,700	874.67
2017-12-01	2,660	2,688	2,609	2,640	3,133,800	880
2017-11-30	2,540	2,636	2,531	2,618	2,930,100	872.67
2017-11-29	2,517	2,551	2,517	2,539	1,436,100	846.33
2017-11-28	2,540	2,544	2,503	2,506	1,747,600	835.33
2017-11-27	2,553	2,598	2,553	2,553	2,238,300	851
2017-11-24	2,549	2,551	2,524	2,537	1,388,000	845.67
2017-11-22	2,565	2,588	2,549	2,576	1,931,600	858.67
2017-11-21	2,550	2,586	2,534	2,542	2,365,200	847.33
2017-11-20	2,544	2,545	2,505	2,518	2,508,300	839.33
2017-11-17	2,635	2,640	2,541	2,543	3,471,600	847.67
2017-11-16	2,601	2,604	2,546	2,590	3,214,900	863.33
2017-11-15	2,636	2,638	2,577	2,602	3,426,200	867.33
2017-11-13	2,860	2,877	2,713	2,729	3,051,300	909.67
2017-11-10	2,725	2,842	2,721	2,838	3,600,600	946
2017-11-09	2,878	2,908	2,722	2,775	5,397,400	925
2017-11-08	2,794	2,852	2,791	2,852	4,030,700	950.67
2017-11-07	2,670	2,770	2,670	2,770	4,644,200	923.33
2017-11-06	2,577	2,657	2,577	2,631	4,293,500	877
2017-11-02	2,452	2,564	2,446	2,564	5,032,200	854.67
2017-11-01	2,414	2,448	2,395	2,446	3,795,300	815.33
2017-10-31	2,329	2,487	2,325	2,383	4,795,600	794.33
2017-10-30	2,317	2,334	2,311	2,316	2,179,500	772
2017-10-27	2,309	2,320	2,305	2,307	1,754,700	769
2017-10-26	2,328	2,334	2,304	2,304	1,795,300	768
2017-10-25	2,355	2,356	2,325	2,335	1,580,500	778.33
2017-10-24	2,302	2,343	2,286	2,339	1,537,200	779.67
2017-10-23	2,315	2,328	2,305	2,308	1,291,400	769.33
2017-10-20	2,312	2,315	2,272	2,296	2,368,400	765.33
2017-10-19	2,318	2,341	2,318	2,320	1,791,300	773.33
2017-10-18	2,381	2,381	2,311	2,330	3,396,700	776.67
2017-10-17	2,410	2,413	2,388	2,401	1,749,200	800.33
2017-10-16	2,400	2,404	2,388	2,395	1,589,400	798.33
2017-10-13	2,341	2,390	2,339	2,370	2,185,800	790
2017-10-12	2,355	2,361	2,331	2,339	1,562,300	779.67
2017-10-11	2,331	2,339	2,313	2,336	1,066,200	778.67
2017-10-10	2,348	2,348	2,321	2,333	1,489,600	777.67
2017-10-06	2,343	2,351	2,333	2,346	1,335,200	782
2017-10-05	2,320	2,336	2,318	2,331	1,067,900	777
2017-10-04	2,330	2,338	2,313	2,325	1,352,500	775
2017-10-03	2,335	2,350	2,313	2,341	1,540,400	780.33
2017-10-02	2,329	2,332	2,297	2,326	2,338,900	775.33
2017-09-29	2,369	2,372	2,304	2,339	2,981,600	779.67
2017-09-28	2,400	2,402	2,358	2,370	2,843,200	790
2017-09-27	2,342	2,399	2,342	2,398	2,457,200	799.33
2017-09-26	235	236	234	236	10,838,000	786.67
2017-09-25	239	241	232	234	21,931,000	780
2017-09-22	237	239	234	238	20,081,000	793.33
2017-09-21	238	239	235	237	23,525,000	790
2017-09-20	232	235	231	234	22,683,000	780
2017-09-19	226	236	226	232	41,454,000	773.33
2017-09-15	223	225	221	224	21,389,000	746.67
2017-09-14	223	224	220	223	21,910,000	743.33
2017-09-13	221	224	219	223	21,030,000	743.33
2017-09-12	218	221	216	220	17,866,000	733.33
2017-09-11	216	219	215	216	13,431,000	720
2017-09-08	214	215	213	214	12,052,000	713.33
2017-09-07	216	217	213	215	18,272,000	716.67
2017-09-06	215	216	213	215	13,195,000	716.67
2017-09-05	217	218	215	216	27,366,000	720
2017-09-04	218	219	216	217	19,844,000	723.33
2017-09-01	218	221	216	219	15,765,000	730
2017-08-31	220	221	216	218	16,074,000	726.67
2017-08-30	215	220	215	218	35,937,000	726.67
2017-08-29	214	215	213	214	9,271,000	713.33
2017-08-28	216	216	213	216	13,525,000	720
2017-08-25	215	216	213	216	13,832,000	720
2017-08-24	213	215	212	214	13,282,000	713.33
2017-08-23	218	220	213	213	19,816,000	710
2017-08-22	220	220	216	218	21,014,000	726.67
2017-08-21	219	222	218	219	28,624,000	730
2017-08-18	212	218	212	215	36,609,000	716.67
2017-08-17	209	216	209	214	29,606,000	713.33
2017-08-16	209	212	208	208	13,424,000	693.33
2017-08-15	207	210	206	210	16,249,000	700
2017-08-14	203	207	202	206	21,890,000	686.67
2017-08-10	205	207	203	205	16,462,000	683.33
2017-08-09	206	207	204	205	19,476,000	683.33
2017-08-08	207	208	206	207	11,600,000	690
2017-08-07	210	210	207	208	16,565,000	693.33
2017-08-04	210	211	208	209	10,224,000	696.67
2017-08-03	212	212	210	212	9,079,000	706.67
2017-08-02	210	211	208	211	14,365,000	703.33
2017-08-01	210	211	207	210	20,380,000	700
2017-07-31	209	212	208	211	18,650,000	703.33
2017-07-28	211	211	209	209	9,973,000	696.67
2017-07-27	212	213	211	212	13,594,000	706.67
2017-07-26	212	214	211	213	15,897,000	710
2017-07-25	211	212	210	210	7,080,000	700
2017-07-24	210	211	208	211	11,181,000	703.33
2017-07-21	212	213	211	211	7,950,000	703.33
2017-07-20	212	213	211	213	6,776,000	710
2017-07-19	215	215	212	213	11,787,000	710
2017-07-18	218	220	214	215	17,296,000	716.67
2017-07-14	214	217	213	216	17,419,000	720
2017-07-13	219	219	213	214	25,290,000	713.33
2017-07-12	220	222	218	219	15,728,000	730
2017-07-11	220	222	217	221	24,482,000	736.67
2017-07-10	220	226	219	221	48,205,000	736.67
2017-07-07	214	218	213	217	23,554,000	723.33
2017-07-06	215	216	213	215	20,398,000	716.67
2017-07-05	215	216	211	215	25,267,000	716.67
2017-07-04	212	216	211	214	29,671,000	713.33
2017-07-03	208	210	206	210	9,682,000	700
2017-06-30	208	210	208	209	11,254,000	696.67
2017-06-29	209	211	208	210	24,374,000	700
2017-06-28	204	207	203	207	20,223,000	690
2017-06-27	202	205	202	203	14,239,000	676.67
2017-06-26	201	203	201	201	7,020,000	670
2017-06-23	203	204	201	201	10,621,000	670
2017-06-22	204	205	202	202	21,321,000	673.33
2017-06-21	204	206	203	204	14,898,000	680
2017-06-20	206	207	204	206	14,961,000	686.67
2017-06-19	209	209	204	204	29,474,000	680
2017-06-16	206	213	205	210	43,002,000	700
2017-06-15	207	207	203	204	16,466,000	680
2017-06-14	210	210	207	208	14,160,000	693.33
2017-06-13	206	210	205	208	21,405,000	693.33
2017-06-12	203	207	203	204	19,350,000	680
2017-06-09	202	204	201	202	16,177,000	673.33
2017-06-08	204	205	201	201	15,825,000	670
2017-06-07	202	204	201	202	15,077,000	673.33
2017-06-06	208	208	203	203	19,810,000	676.67
2017-06-05	210	211	206	206	19,137,000	686.67
2017-06-02	205	212	204	211	27,465,000	703.33
2017-06-01	201	205	201	204	11,975,000	680
2017-05-31	203	204	200	201	19,575,000	670
2017-05-30	204	205	203	204	7,124,000	680
2017-05-29	207	208	203	203	13,946,000	676.67
2017-05-26	208	209	206	207	10,883,000	690
2017-05-25	205	209	205	209	19,111,000	696.67
2017-05-24	205	209	204	207	17,802,000	690
2017-05-23	208	209	204	205	11,679,000	683.33
2017-05-22	211	211	207	208	13,855,000	693.33
2017-05-19	206	212	206	210	19,489,000	700
2017-05-18	200	209	199	207	41,184,000	690
2017-05-17	210	211	204	205	24,710,000	683.33
2017-05-16	211	214	210	211	15,702,000	703.33
2017-05-15	211	212	209	211	18,281,000	703.33
2017-05-12	214	214	211	213	19,638,000	710
2017-05-11	218	218	214	214	26,971,000	713.33
2017-05-10	217	220	215	216	23,759,000	720
2017-05-09	219	220	215	217	17,226,000	723.33
2017-05-08	222	223	219	219	21,830,000	730
2017-05-02	217	221	216	218	19,003,000	726.67
2017-05-01	223	223	219	219	17,423,000	730
2017-04-28	227	229	222	224	18,987,000	746.67
2017-04-27	227	229	225	226	12,498,000	753.33
2017-04-26	230	233	227	228	27,383,000	760
2017-04-25	220	226	219	225	17,310,000	750
2017-04-24	223	224	221	221	16,114,000	736.67
2017-04-21	218	222	216	220	17,391,000	733.33
2017-04-20	216	219	214	215	33,394,000	716.67
2017-04-19	222	223	217	218	26,955,000	726.67
2017-04-18	227	229	225	225	12,989,000	750
2017-04-17	221	226	221	224	13,257,000	746.67
2017-04-14	222	224	220	223	9,881,000	743.33
2017-04-13	221	225	218	224	17,553,000	746.67
2017-04-12	223	225	222	224	14,341,000	746.67
2017-04-11	230	231	224	226	15,116,000	753.33
2017-04-10	228	230	224	228	14,928,000	760
2017-04-07	224	229	224	227	18,530,000	756.67
2017-04-06	227	230	224	224	23,136,000	746.67
2017-04-05	228	230	226	230	14,103,000	766.67
2017-04-04	231	231	226	227	24,962,000	756.67
2017-04-03	234	236	231	234	19,400,000	780
2017-03-31	241	243	235	235	17,773,000	783.33
2017-03-30	241	245	237	237	21,876,000	790
2017-03-29	245	246	239	241	20,667,000	803.33
2017-03-28	238	241	236	238	16,660,000	793.33
2017-03-27	239	239	234	235	19,625,000	783.33
2017-03-24	241	246	240	241	18,059,000	803.33
2017-03-23	244	246	241	242	16,784,000	806.67
2017-03-22	252	253	245	246	23,744,000	820
2017-03-21	257	258	253	258	13,515,000	860
2017-03-17	261	262	258	258	15,819,000	860
2017-03-16	257	264	257	264	26,196,000	880
2017-03-15	252	257	252	257	17,692,000	856.67
2017-03-14	256	256	252	254	14,367,000	846.67
2017-03-13	255	256	253	255	13,519,000	850
2017-03-10	260	261	255	257	19,185,000	856.67
2017-03-09	259	261	257	258	18,363,000	860
2017-03-08	264	264	254	256	31,332,000	853.33
2017-03-07	256	264	256	260	44,562,000	866.67
2017-03-06	257	259	255	256	14,606,000	853.33
2017-03-03	258	261	255	256	25,463,000	853.33
2017-03-02	256	260	255	256	30,689,000	853.33
2017-03-01	251	252	245	251	24,699,000	836.67
2017-02-28	245	250	244	248	16,246,000	826.67
2017-02-27	245	248	240	243	28,618,000	810
2017-02-24	252	254	247	247	30,901,000	823.33
2017-02-23	255	258	252	253	30,995,000	843.33
2017-02-22	249	256	248	254	31,122,000	846.67
2017-02-21	249	250	245	249	15,383,000	830
2017-02-20	245	248	243	247	14,985,000	823.33
2017-02-17	242	248	242	245	26,837,000	816.67
2017-02-16	243	245	239	244	21,150,000	813.33
2017-02-15	243	245	242	243	15,144,000	810
2017-02-14	244	245	240	241	16,503,000	803.33
2017-02-13	240	243	238	242	28,598,000	806.67
2017-02-10	236	239	236	237	19,487,000	790
2017-02-09	232	233	231	232	12,090,000	773.33
2017-02-08	234	235	232	234	8,895,000	780
2017-02-07	231	235	231	233	15,058,000	776.67
2017-02-06	236	237	233	234	17,162,000	780
2017-02-03	235	238	231	233	24,266,000	776.67
2017-02-02	247	249	233	234	46,932,000	780
2017-02-01	237	246	236	245	34,099,000	816.67
2017-01-31	238	240	234	240	28,862,000	800
2017-01-30	242	245	240	242	23,991,000	806.67
2017-01-27	244	244	239	241	18,489,000	803.33
2017-01-26	241	244	239	244	23,297,000	813.33
2017-01-25	242	244	236	237	21,574,000	790
2017-01-24	234	240	234	238	16,386,000	793.33
2017-01-23	238	239	234	235	18,329,000	783.33
2017-01-20	239	242	237	240	27,451,000	800
2017-01-19	233	239	231	238	48,371,000	793.33
2017-01-18	220	233	220	230	32,508,000	766.67
2017-01-17	220	225	219	221	20,998,000	736.67
2017-01-16	225	225	220	220	11,795,000	733.33
2017-01-13	225	228	224	226	12,678,000	753.33
2017-01-12	230	230	225	227	19,357,000	756.67
2017-01-11	228	231	226	229	13,735,000	763.33
2017-01-10	228	230	225	227	16,563,000	756.67
2017-01-06	226	230	225	229	20,847,000	763.33
2017-01-05	233	238	228	231	34,448,000	770
2017-01-04	221	233	220	231	29,143,000	770

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