9101 日本郵船(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,984	1,990	1,968	1,981	774,500	660.33
2019-12-27	1,999	2,007	1,988	2,005	1,128,900	668.33
2019-12-26	1,958	1,987	1,953	1,983	1,205,100	661
2019-12-25	1,959	1,967	1,939	1,939	617,600	646.33
2019-12-24	1,965	1,980	1,951	1,954	740,800	651.33
2019-12-23	1,983	1,987	1,965	1,965	662,100	655
2019-12-20	1,989	2,000	1,968	1,982	876,800	660.67
2019-12-19	1,967	1,987	1,962	1,974	1,023,400	658
2019-12-18	2,030	2,032	1,988	1,989	1,394,400	663
2019-12-17	2,026	2,037	2,015	2,037	1,391,600	679
2019-12-16	2,024	2,034	2,009	2,013	938,500	671
2019-12-13	2,000	2,018	1,998	2,017	2,569,000	672.33
2019-12-12	1,974	1,979	1,957	1,960	1,328,200	653.33
2019-12-11	1,980	1,982	1,960	1,970	1,179,600	656.67
2019-12-10	1,989	1,989	1,974	1,980	1,224,100	660
2019-12-09	1,988	1,996	1,972	1,988	1,514,500	662.67
2019-12-06	1,970	1,977	1,958	1,967	904,500	655.67
2019-12-05	1,941	1,964	1,932	1,961	1,731,400	653.67
2019-12-04	1,913	1,923	1,908	1,915	1,111,800	638.33
2019-12-03	1,885	1,926	1,882	1,921	1,273,500	640.33
2019-12-02	1,890	1,927	1,890	1,925	1,484,000	641.67
2019-11-29	1,905	1,907	1,877	1,879	1,037,900	626.33
2019-11-28	1,915	1,917	1,889	1,905	872,700	635
2019-11-27	1,901	1,910	1,888	1,895	1,377,000	631.67
2019-11-26	1,925	1,943	1,904	1,911	1,929,700	637
2019-11-25	1,885	1,904	1,885	1,898	1,267,100	632.67
2019-11-22	1,875	1,894	1,866	1,866	1,455,500	622
2019-11-21	1,890	1,906	1,868	1,876	2,443,400	625.33
2019-11-20	1,953	1,958	1,901	1,905	2,851,300	635
2019-11-19	1,978	1,991	1,971	1,988	1,153,200	662.67
2019-11-18	1,996	2,001	1,970	1,977	1,327,100	659
2019-11-15	1,961	2,005	1,960	1,994	1,698,600	664.67
2019-11-14	2,008	2,013	1,964	1,970	1,713,600	656.67
2019-11-13	2,026	2,038	2,003	2,016	1,972,800	672
2019-11-12	1,998	2,018	1,996	2,015	1,231,200	671.67
2019-11-11	2,024	2,047	1,997	1,998	1,438,400	666
2019-11-08	2,060	2,066	2,020	2,022	1,515,100	674
2019-11-07	2,033	2,044	2,015	2,033	1,408,600	677.67
2019-11-06	2,025	2,054	2,025	2,049	2,241,000	683
2019-11-05	2,038	2,040	2,014	2,020	2,614,800	673.33
2019-11-01	1,929	1,991	1,912	1,986	2,234,700	662
2019-10-31	2,005	2,010	1,911	1,963	3,119,500	654.33
2019-10-30	2,003	2,006	1,982	2,002	1,375,600	667.33
2019-10-29	2,016	2,027	2,000	2,006	1,283,900	668.67
2019-10-28	2,004	2,025	2,002	2,008	1,714,100	669.33
2019-10-25	1,980	1,991	1,971	1,983	1,275,600	661
2019-10-24	1,985	1,993	1,967	1,976	1,542,300	658.67
2019-10-23	1,945	1,983	1,939	1,983	2,780,000	661
2019-10-21	1,915	1,937	1,910	1,933	1,107,400	644.33
2019-10-18	1,940	1,947	1,926	1,929	1,207,200	643
2019-10-17	1,905	1,934	1,895	1,930	1,380,400	643.33
2019-10-16	1,927	1,938	1,906	1,916	1,929,700	638.67
2019-10-15	1,903	1,934	1,893	1,900	2,836,000	633.33
2019-10-11	1,868	1,870	1,842	1,865	2,100,600	621.67
2019-10-10	1,795	1,829	1,771	1,829	1,544,200	609.67
2019-10-09	1,818	1,823	1,792	1,798	1,710,600	599.33
2019-10-08	1,843	1,860	1,831	1,834	1,296,300	611.33
2019-10-07	1,845	1,847	1,815	1,822	889,100	607.33
2019-10-04	1,835	1,844	1,811	1,823	1,197,400	607.67
2019-10-03	1,798	1,832	1,792	1,832	1,478,200	610.67
2019-10-02	1,824	1,840	1,821	1,837	1,066,600	612.33
2019-10-01	1,805	1,854	1,802	1,845	1,734,700	615
2019-09-30	1,837	1,855	1,801	1,805	1,662,300	601.67
2019-09-27	1,856	1,864	1,821	1,842	1,589,800	614
2019-09-26	1,877	1,879	1,851	1,856	1,629,800	618.67
2019-09-25	1,818	1,853	1,804	1,844	1,864,500	614.67
2019-09-24	1,838	1,870	1,828	1,843	2,216,800	614.33
2019-09-20	1,864	1,880	1,852	1,857	1,587,000	619
2019-09-19	1,851	1,874	1,851	1,866	1,502,200	622
2019-09-18	1,832	1,856	1,830	1,851	1,806,900	617
2019-09-17	1,809	1,853	1,774	1,851	2,747,700	617
2019-09-13	1,850	1,862	1,838	1,846	2,530,200	615.33
2019-09-12	1,826	1,841	1,812	1,833	2,136,500	611
2019-09-11	1,804	1,832	1,804	1,822	3,021,600	607.33
2019-09-10	1,747	1,774	1,743	1,771	2,334,700	590.33
2019-09-09	1,690	1,723	1,685	1,722	1,232,900	574
2019-09-06	1,700	1,720	1,697	1,701	2,148,200	567
2019-09-05	1,667	1,690	1,665	1,686	2,187,300	562
2019-09-04	1,626	1,651	1,617	1,649	1,696,600	549.67
2019-09-03	1,596	1,625	1,596	1,622	1,773,900	540.67
2019-09-02	1,593	1,600	1,587	1,592	1,313,400	530.67
2019-08-30	1,586	1,591	1,578	1,586	1,364,500	528.67
2019-08-29	1,564	1,574	1,558	1,571	1,190,400	523.67
2019-08-28	1,561	1,571	1,553	1,564	1,148,200	521.33
2019-08-27	1,586	1,590	1,563	1,565	1,479,100	521.67
2019-08-26	1,555	1,574	1,542	1,571	2,211,500	523.67
2019-08-23	1,608	1,623	1,598	1,608	1,325,100	536
2019-08-22	1,590	1,599	1,577	1,599	999,400	533
2019-08-21	1,596	1,597	1,580	1,595	975,000	531.67
2019-08-20	1,602	1,617	1,591	1,607	1,834,700	535.67
2019-08-19	1,587	1,589	1,569	1,589	1,514,900	529.67
2019-08-16	1,565	1,575	1,558	1,569	1,166,800	523
2019-08-15	1,560	1,577	1,550	1,573	1,960,500	524.33
2019-08-14	1,638	1,641	1,594	1,598	1,520,300	532.67
2019-08-13	1,606	1,608	1,585	1,600	1,558,800	533.33
2019-08-09	1,637	1,642	1,614	1,624	1,201,800	541.33
2019-08-08	1,636	1,639	1,611	1,618	1,542,600	539.33
2019-08-07	1,648	1,649	1,623	1,638	1,608,100	546
2019-08-06	1,619	1,656	1,611	1,655	2,460,700	551.67
2019-08-05	1,686	1,688	1,643	1,660	2,239,300	553.33
2019-08-02	1,711	1,718	1,692	1,706	2,835,000	568.67
2019-08-01	1,799	1,820	1,774	1,781	2,180,700	593.67
2019-07-31	1,862	1,885	1,823	1,823	2,565,300	607.67
2019-07-30	1,895	1,900	1,884	1,889	1,221,700	629.67
2019-07-29	1,880	1,899	1,875	1,895	1,895,600	631.67
2019-07-26	1,850	1,859	1,841	1,859	1,099,000	619.67
2019-07-25	1,870	1,876	1,848	1,867	1,264,400	622.33
2019-07-24	1,880	1,884	1,862	1,870	2,009,800	623.33
2019-07-23	1,801	1,851	1,795	1,842	2,021,000	614
2019-07-22	1,803	1,805	1,786	1,792	950,600	597.33
2019-07-19	1,783	1,798	1,770	1,794	1,510,000	598
2019-07-18	1,790	1,790	1,762	1,766	1,675,300	588.67
2019-07-17	1,822	1,826	1,799	1,809	1,146,900	603
2019-07-16	1,795	1,815	1,792	1,811	1,024,400	603.67
2019-07-12	1,829	1,834	1,806	1,811	908,600	603.67
2019-07-11	1,804	1,825	1,799	1,818	1,369,700	606
2019-07-10	1,801	1,817	1,789	1,795	2,314,700	598.33
2019-07-09	1,840	1,844	1,823	1,827	1,754,700	609
2019-07-08	1,870	1,874	1,837	1,853	1,553,800	617.67
2019-07-05	1,833	1,867	1,832	1,867	1,825,400	622.33
2019-07-04	1,828	1,857	1,826	1,837	1,886,500	612.33
2019-07-03	1,794	1,812	1,788	1,812	1,627,100	604
2019-07-02	1,775	1,815	1,772	1,812	2,327,700	604
2019-07-01	1,773	1,792	1,768	1,776	2,259,400	592
2019-06-28	1,725	1,734	1,717	1,729	1,226,600	576.33
2019-06-27	1,700	1,721	1,697	1,716	1,527,600	572
2019-06-26	1,662	1,686	1,658	1,683	1,328,400	561
2019-06-25	1,669	1,690	1,665	1,670	1,797,400	556.67
2019-06-24	1,662	1,683	1,658	1,669	1,665,400	556.33
2019-06-21	1,662	1,678	1,649	1,651	1,960,400	550.33
2019-06-20	1,640	1,651	1,624	1,643	1,613,700	547.67
2019-06-19	1,630	1,640	1,616	1,617	1,584,300	539
2019-06-18	1,601	1,618	1,585	1,597	1,431,400	532.33
2019-06-17	1,590	1,616	1,590	1,598	1,520,300	532.67
2019-06-14	1,602	1,608	1,561	1,588	2,668,300	529.33
2019-06-13	1,637	1,643	1,604	1,616	1,647,500	538.67
2019-06-12	1,639	1,655	1,636	1,646	918,400	548.67
2019-06-11	1,626	1,657	1,624	1,653	1,085,800	551
2019-06-10	1,637	1,653	1,635	1,636	1,211,900	545.33
2019-06-07	1,643	1,643	1,624	1,627	1,037,400	542.33
2019-06-06	1,652	1,665	1,626	1,638	2,217,200	546
2019-06-05	1,670	1,679	1,654	1,663	2,466,400	554.33
2019-06-04	1,629	1,643	1,615	1,630	1,985,000	543.33
2019-06-03	1,612	1,619	1,603	1,617	1,430,300	539
2019-05-31	1,646	1,651	1,624	1,643	1,416,700	547.67
2019-05-30	1,635	1,658	1,633	1,649	1,478,200	549.67
2019-05-29	1,626	1,641	1,620	1,641	1,282,100	547
2019-05-28	1,656	1,658	1,639	1,641	1,165,200	547
2019-05-27	1,659	1,665	1,643	1,648	1,124,300	549.33
2019-05-24	1,649	1,675	1,637	1,661	1,326,400	553.67
2019-05-23	1,699	1,699	1,663	1,677	2,004,000	559
2019-05-22	1,703	1,721	1,698	1,713	1,283,300	571
2019-05-21	1,700	1,713	1,684	1,711	1,342,200	570.33
2019-05-20	1,722	1,737	1,710	1,723	998,200	574.33
2019-05-17	1,707	1,720	1,688	1,713	1,095,400	571
2019-05-16	1,713	1,713	1,668	1,686	1,590,000	562
2019-05-15	1,711	1,716	1,683	1,710	1,452,600	570
2019-05-14	1,632	1,699	1,626	1,696	2,327,000	565.33
2019-05-13	1,739	1,742	1,712	1,712	1,818,900	570.67
2019-05-10	1,745	1,759	1,732	1,753	1,855,800	584.33
2019-05-09	1,774	1,775	1,733	1,741	2,277,300	580.33
2019-05-08	1,798	1,800	1,775	1,797	2,290,200	599
2019-05-07	1,888	1,897	1,817	1,836	3,195,900	612
2019-04-26	1,888	1,931	1,881	1,896	3,444,400	632
2019-04-25	1,880	1,887	1,859	1,887	1,906,200	629
2019-04-24	1,857	1,879	1,853	1,873	2,803,100	624.33
2019-04-23	1,835	1,843	1,826	1,840	872,100	613.33
2019-04-22	1,830	1,848	1,816	1,833	1,200,500	611
2019-04-19	1,825	1,834	1,813	1,818	994,100	606
2019-04-18	1,818	1,825	1,804	1,805	1,242,100	601.67
2019-04-17	1,804	1,843	1,803	1,822	1,806,800	607.33
2019-04-16	1,779	1,803	1,772	1,796	1,349,200	598.67
2019-04-15	1,766	1,789	1,763	1,774	1,525,300	591.33
2019-04-12	1,753	1,753	1,731	1,749	950,700	583
2019-04-11	1,726	1,745	1,722	1,743	1,085,100	581
2019-04-10	1,716	1,733	1,712	1,728	896,100	576
2019-04-09	1,713	1,737	1,708	1,733	901,600	577.67
2019-04-08	1,750	1,759	1,725	1,726	1,125,400	575.33
2019-04-05	1,723	1,750	1,714	1,739	1,570,600	579.67
2019-04-04	1,706	1,736	1,701	1,718	2,027,900	572.67
2019-04-03	1,664	1,705	1,664	1,696	2,084,700	565.33
2019-04-02	1,680	1,687	1,658	1,660	1,314,700	553.33
2019-04-01	1,640	1,672	1,640	1,651	1,677,000	550.33
2019-03-29	1,627	1,635	1,614	1,622	1,257,300	540.67
2019-03-28	1,620	1,625	1,601	1,617	1,610,200	539
2019-03-27	1,647	1,652	1,630	1,646	1,043,800	548.67
2019-03-26	1,626	1,665	1,619	1,647	2,116,700	549
2019-03-25	1,628	1,635	1,600	1,618	2,132,400	539.33
2019-03-22	1,643	1,654	1,636	1,654	1,246,800	551.33
2019-03-20	1,646	1,649	1,631	1,638	1,016,400	546
2019-03-19	1,660	1,660	1,641	1,643	799,900	547.67
2019-03-18	1,662	1,662	1,639	1,651	1,050,200	550.33
2019-03-15	1,660	1,673	1,641	1,644	1,363,500	548
2019-03-14	1,668	1,683	1,643	1,645	1,253,000	548.33
2019-03-13	1,655	1,673	1,638	1,654	1,476,800	551.33
2019-03-12	1,664	1,690	1,654	1,670	1,703,700	556.67
2019-03-11	1,662	1,663	1,634	1,652	1,249,400	550.67
2019-03-08	1,683	1,685	1,633	1,654	3,557,300	551.33
2019-03-07	1,719	1,724	1,706	1,709	1,560,300	569.67
2019-03-06	1,735	1,746	1,724	1,736	1,463,800	578.67
2019-03-05	1,725	1,742	1,721	1,726	1,144,000	575.33
2019-03-04	1,739	1,753	1,728	1,736	1,207,100	578.67
2019-03-01	1,749	1,751	1,717	1,734	1,595,500	578
2019-02-28	1,801	1,802	1,753	1,755	1,745,600	585
2019-02-27	1,780	1,796	1,779	1,783	985,700	594.33
2019-02-26	1,802	1,805	1,779	1,779	1,031,400	593
2019-02-25	1,809	1,814	1,783	1,792	1,609,900	597.33
2019-02-22	1,801	1,806	1,791	1,802	1,381,100	600.67
2019-02-21	1,806	1,854	1,799	1,838	2,710,000	612.67
2019-02-20	1,800	1,818	1,792	1,794	1,185,500	598
2019-02-19	1,799	1,810	1,786	1,795	1,384,400	598.33
2019-02-18	1,798	1,814	1,792	1,797	1,775,600	599
2019-02-15	1,772	1,778	1,756	1,764	1,181,300	588
2019-02-14	1,787	1,792	1,760	1,780	1,888,600	593.33
2019-02-13	1,785	1,810	1,770	1,799	1,643,800	599.67
2019-02-12	1,738	1,790	1,723	1,768	1,918,700	589.33
2019-02-08	1,793	1,799	1,743	1,762	1,906,000	587.33
2019-02-07	1,821	1,827	1,785	1,812	1,255,800	604
2019-02-06	1,802	1,839	1,799	1,824	1,886,300	608
2019-02-05	1,787	1,809	1,781	1,786	1,050,600	595.33
2019-02-04	1,774	1,809	1,774	1,782	1,379,900	594
2019-02-01	1,817	1,819	1,756	1,779	2,279,200	593
2019-01-31	1,820	1,864	1,777	1,818	2,856,900	606
2019-01-30	1,820	1,824	1,792	1,800	1,073,500	600
2019-01-29	1,801	1,811	1,792	1,806	1,103,700	602
2019-01-28	1,844	1,862	1,813	1,818	1,399,600	606
2019-01-25	1,827	1,844	1,822	1,829	1,087,800	609.67
2019-01-24	1,805	1,818	1,792	1,814	853,700	604.67
2019-01-23	1,802	1,823	1,795	1,812	963,000	604
2019-01-22	1,839	1,843	1,816	1,824	930,000	608
2019-01-21	1,838	1,861	1,825	1,834	1,477,800	611.33
2019-01-18	1,790	1,833	1,790	1,809	1,586,000	603
2019-01-17	1,799	1,809	1,769	1,782	1,172,900	594
2019-01-16	1,793	1,798	1,755	1,782	1,122,800	594
2019-01-15	1,769	1,804	1,764	1,791	1,417,400	597
2019-01-11	1,776	1,798	1,774	1,790	1,404,100	596.67
2019-01-10	1,771	1,792	1,764	1,775	1,443,700	591.67
2019-01-09	1,775	1,793	1,767	1,791	1,448,900	597
2019-01-08	1,768	1,796	1,762	1,767	1,966,900	589
2019-01-07	1,728	1,763	1,713	1,735	2,061,000	578.33
2019-01-04	1,651	1,691	1,634	1,688	1,712,300	562.67

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