9101 日本郵船(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,365	2,415	2,360	2,402	1,189,900	800.67
2020-12-29	2,381	2,419	2,367	2,383	1,618,100	794.33
2020-12-28	2,394	2,402	2,340	2,351	1,575,800	783.67
2020-12-25	2,341	2,426	2,334	2,392	2,983,600	797.33
2020-12-24	2,240	2,285	2,236	2,246	779,400	748.67
2020-12-23	2,252	2,277	2,181	2,218	1,671,800	739.33
2020-12-22	2,301	2,313	2,236	2,253	1,749,400	751
2020-12-21	2,374	2,396	2,330	2,345	991,200	781.67
2020-12-18	2,362	2,373	2,342	2,351	1,278,000	783.67
2020-12-17	2,362	2,372	2,333	2,360	1,462,300	786.67
2020-12-16	2,340	2,360	2,309	2,317	1,302,300	772.33
2020-12-15	2,305	2,314	2,274	2,290	1,861,700	763.33
2020-12-14	2,317	2,364	2,304	2,347	1,575,000	782.33
2020-12-11	2,382	2,407	2,312	2,339	2,452,900	779.67
2020-12-10	2,437	2,440	2,388	2,394	1,571,600	798
2020-12-09	2,397	2,445	2,395	2,445	1,276,600	815
2020-12-08	2,400	2,432	2,370	2,400	1,265,900	800
2020-12-07	2,450	2,476	2,389	2,395	1,835,900	798.33
2020-12-04	2,403	2,421	2,385	2,421	1,465,400	807
2020-12-03	2,397	2,437	2,389	2,425	2,240,100	808.33
2020-12-02	2,342	2,388	2,336	2,369	2,100,500	789.67
2020-12-01	2,265	2,318	2,255	2,315	1,182,500	771.67
2020-11-30	2,330	2,335	2,272	2,276	2,091,300	758.67
2020-11-27	2,310	2,315	2,270	2,301	1,645,400	767
2020-11-26	2,264	2,309	2,249	2,284	1,958,700	761.33
2020-11-25	2,241	2,296	2,235	2,280	3,773,200	760
2020-11-24	2,177	2,183	2,150	2,159	1,737,600	719.67
2020-11-20	2,087	2,124	2,084	2,120	1,075,700	706.67
2020-11-19	2,097	2,103	2,066	2,102	1,632,100	700.67
2020-11-18	2,114	2,116	2,061	2,077	1,976,700	692.33
2020-11-17	2,172	2,180	2,125	2,134	1,447,500	711.33
2020-11-16	2,086	2,147	2,076	2,138	2,581,700	712.67
2020-11-13	2,048	2,059	2,025	2,037	1,329,700	679
2020-11-12	2,083	2,094	2,052	2,070	1,167,500	690
2020-11-11	2,099	2,110	2,061	2,097	2,063,500	699
2020-11-10	2,125	2,150	2,022	2,031	2,259,800	677
2020-11-09	2,036	2,078	2,035	2,052	1,830,000	684
2020-11-06	1,992	2,024	1,975	2,014	1,884,500	671.33
2020-11-05	1,965	2,011	1,937	1,970	2,009,100	656.67
2020-11-04	1,999	2,005	1,958	1,980	2,375,900	660
2020-11-02	1,907	1,963	1,906	1,942	2,247,400	647.33
2020-10-30	1,949	1,964	1,900	1,915	2,404,800	638.33
2020-10-29	1,930	1,975	1,925	1,963	1,693,700	654.33
2020-10-28	1,954	1,965	1,939	1,958	1,622,800	652.67
2020-10-27	1,998	2,005	1,969	1,976	1,439,600	658.67
2020-10-26	2,009	2,028	2,002	2,006	962,700	668.67
2020-10-23	2,018	2,025	2,006	2,018	1,229,300	672.67
2020-10-22	2,003	2,016	1,994	2,002	1,388,400	667.33
2020-10-21	1,977	2,030	1,976	2,021	2,082,100	673.67
2020-10-20	1,938	1,968	1,924	1,965	1,280,100	655
2020-10-19	1,923	1,959	1,921	1,945	1,892,600	648.33
2020-10-16	1,945	1,945	1,896	1,900	1,553,800	633.33
2020-10-15	1,914	1,932	1,897	1,926	1,159,300	642
2020-10-14	1,900	1,910	1,891	1,908	1,326,200	636
2020-10-13	1,945	1,945	1,915	1,935	987,900	645
2020-10-12	1,978	1,980	1,923	1,940	1,426,500	646.67
2020-10-09	1,934	1,968	1,931	1,963	1,868,400	654.33
2020-10-08	1,921	1,950	1,918	1,925	2,226,000	641.67
2020-10-07	1,850	1,889	1,841	1,881	1,548,400	627
2020-10-06	1,892	1,894	1,846	1,856	1,634,300	618.67
2020-10-05	1,863	1,898	1,856	1,872	1,439,600	624
2020-10-02	1,847	1,869	1,817	1,830	1,814,300	610
2020-09-30	1,864	1,864	1,817	1,817	1,617,600	605.67
2020-09-29	1,825	1,869	1,823	1,865	1,526,100	621.67
2020-09-28	1,891	1,896	1,810	1,843	3,004,800	614.33
2020-09-25	1,900	1,917	1,882	1,886	1,743,000	628.67
2020-09-24	1,881	1,928	1,859	1,890	2,369,300	630
2020-09-23	1,869	1,915	1,861	1,885	2,532,500	628.33
2020-09-18	1,845	1,875	1,840	1,854	1,916,900	618
2020-09-17	1,825	1,852	1,818	1,820	1,968,100	606.67
2020-09-16	1,848	1,861	1,807	1,813	2,349,800	604.33
2020-09-15	1,823	1,879	1,813	1,865	2,375,000	621.67
2020-09-14	1,859	1,888	1,836	1,856	3,234,700	618.67
2020-09-11	1,874	1,926	1,866	1,925	2,954,600	641.67
2020-09-10	1,847	1,874	1,831	1,870	3,741,800	623.33
2020-09-09	1,714	1,784	1,708	1,777	3,416,500	592.33
2020-09-08	1,713	1,721	1,691	1,718	1,764,800	572.67
2020-09-07	1,681	1,716	1,680	1,700	1,970,800	566.67
2020-09-04	1,648	1,697	1,646	1,691	1,884,200	563.67
2020-09-03	1,693	1,695	1,673	1,678	1,507,900	559.33
2020-09-02	1,665	1,674	1,646	1,668	1,485,300	556
2020-09-01	1,665	1,679	1,645	1,655	1,548,700	551.67
2020-08-31	1,662	1,681	1,655	1,658	2,579,200	552.67
2020-08-28	1,630	1,667	1,619	1,634	2,977,400	544.67
2020-08-27	1,635	1,644	1,621	1,623	1,336,900	541
2020-08-26	1,610	1,646	1,603	1,646	1,287,100	548.67
2020-08-25	1,630	1,640	1,620	1,630	1,891,700	543.33
2020-08-24	1,617	1,620	1,589	1,605	1,026,700	535
2020-08-21	1,643	1,646	1,615	1,617	1,544,000	539
2020-08-20	1,607	1,638	1,601	1,638	1,408,100	546
2020-08-19	1,603	1,630	1,598	1,630	1,203,400	543.33
2020-08-18	1,629	1,630	1,607	1,620	1,587,900	540
2020-08-17	1,626	1,645	1,619	1,632	1,395,400	544
2020-08-14	1,618	1,637	1,603	1,625	1,631,500	541.67
2020-08-13	1,649	1,650	1,610	1,624	1,645,700	541.33
2020-08-12	1,625	1,646	1,621	1,636	2,190,100	545.33
2020-08-11	1,600	1,625	1,586	1,622	2,734,700	540.67
2020-08-07	1,542	1,572	1,532	1,563	2,408,500	521
2020-08-06	1,565	1,584	1,531	1,546	2,519,700	515.33
2020-08-05	1,491	1,582	1,463	1,559	4,252,500	519.67
2020-08-04	1,451	1,526	1,448	1,525	2,828,700	508.33
2020-08-03	1,395	1,456	1,395	1,434	2,182,100	478
2020-07-31	1,405	1,417	1,353	1,360	2,131,500	453.33
2020-07-30	1,445	1,461	1,421	1,422	1,667,300	474
2020-07-29	1,411	1,430	1,394	1,423	1,643,500	474.33
2020-07-28	1,404	1,432	1,388	1,421	1,560,900	473.67
2020-07-27	1,388	1,411	1,382	1,408	2,646,000	469.33
2020-07-22	1,452	1,465	1,429	1,430	1,820,100	476.67
2020-07-21	1,460	1,461	1,439	1,452	2,077,400	484
2020-07-20	1,494	1,496	1,463	1,474	1,403,500	491.33
2020-07-17	1,511	1,518	1,479	1,487	1,218,900	495.67
2020-07-16	1,511	1,537	1,506	1,514	1,318,000	504.67
2020-07-15	1,514	1,535	1,495	1,506	1,084,800	502
2020-07-14	1,505	1,515	1,490	1,494	810,800	498
2020-07-13	1,496	1,525	1,493	1,505	1,388,600	501.67
2020-07-10	1,487	1,495	1,466	1,466	1,329,700	488.67
2020-07-09	1,474	1,498	1,465	1,487	1,341,500	495.67
2020-07-08	1,481	1,517	1,477	1,490	1,817,100	496.67
2020-07-07	1,534	1,543	1,511	1,518	1,218,300	506
2020-07-06	1,493	1,540	1,489	1,537	1,341,000	512.33
2020-07-03	1,490	1,504	1,473	1,492	820,300	497.33
2020-07-02	1,480	1,514	1,471	1,490	1,522,900	496.67
2020-07-01	1,521	1,526	1,474	1,482	1,449,900	494
2020-06-30	1,535	1,563	1,510	1,516	1,905,700	505.33
2020-06-29	1,484	1,502	1,478	1,493	1,441,100	497.67
2020-06-26	1,533	1,544	1,520	1,520	1,407,700	506.67
2020-06-25	1,522	1,522	1,484	1,500	1,694,300	500
2020-06-24	1,549	1,554	1,532	1,543	1,458,600	514.33
2020-06-23	1,579	1,592	1,552	1,578	1,596,600	526
2020-06-22	1,559	1,588	1,546	1,559	976,400	519.67
2020-06-19	1,611	1,613	1,563	1,579	1,819,700	526.33
2020-06-18	1,578	1,600	1,559	1,597	1,473,500	532.33
2020-06-17	1,583	1,631	1,558	1,581	2,518,400	527
2020-06-16	1,530	1,600	1,523	1,589	2,557,100	529.67
2020-06-15	1,497	1,524	1,471	1,472	1,344,500	490.67
2020-06-12	1,467	1,532	1,459	1,523	2,362,800	507.67
2020-06-11	1,580	1,587	1,525	1,528	2,397,100	509.33
2020-06-10	1,593	1,628	1,585	1,627	1,109,700	542.33
2020-06-09	1,655	1,660	1,613	1,625	1,655,600	541.67
2020-06-08	1,659	1,661	1,623	1,655	2,134,100	551.67
2020-06-05	1,609	1,635	1,590	1,633	2,001,600	544.33
2020-06-04	1,618	1,628	1,562	1,586	1,703,800	528.67
2020-06-03	1,604	1,614	1,580	1,595	1,531,500	531.67
2020-06-02	1,534	1,566	1,524	1,560	1,445,600	520
2020-06-01	1,547	1,564	1,531	1,541	2,034,700	513.67
2020-05-29	1,573	1,583	1,543	1,553	2,713,700	517.67
2020-05-28	1,643	1,645	1,578	1,596	2,307,800	532
2020-05-27	1,588	1,609	1,554	1,605	2,366,600	535
2020-05-26	1,506	1,555	1,497	1,550	2,209,100	516.67
2020-05-25	1,490	1,505	1,470	1,495	2,317,000	498.33
2020-05-22	1,482	1,507	1,445	1,451	1,515,900	483.67
2020-05-21	1,502	1,514	1,475	1,479	1,417,600	493
2020-05-20	1,449	1,475	1,431	1,472	1,306,000	490.67
2020-05-19	1,460	1,462	1,434	1,455	1,570,500	485
2020-05-18	1,392	1,415	1,385	1,404	1,323,900	468
2020-05-15	1,399	1,407	1,376	1,391	1,440,000	463.67
2020-05-14	1,393	1,398	1,363	1,366	2,178,600	455.33
2020-05-13	1,382	1,441	1,380	1,421	2,997,000	473.67
2020-05-12	1,429	1,431	1,382	1,400	2,032,400	466.67
2020-05-11	1,399	1,462	1,399	1,448	1,990,000	482.67
2020-05-08	1,336	1,372	1,311	1,370	1,750,900	456.67
2020-05-07	1,305	1,327	1,287	1,321	1,922,200	440.33
2020-05-01	1,396	1,396	1,314	1,329	3,388,100	443
2020-04-30	1,482	1,505	1,419	1,430	3,204,800	476.67
2020-04-28	1,454	1,464	1,414	1,428	1,998,600	476
2020-04-27	1,376	1,438	1,372	1,435	2,160,300	478.33
2020-04-24	1,373	1,379	1,354	1,365	1,529,800	455
2020-04-23	1,316	1,382	1,304	1,382	2,394,100	460.67
2020-04-22	1,295	1,335	1,271	1,308	1,946,400	436
2020-04-21	1,317	1,332	1,297	1,308	1,642,100	436
2020-04-20	1,313	1,339	1,305	1,332	1,448,100	444
2020-04-17	1,293	1,335	1,282	1,333	1,839,500	444.33
2020-04-16	1,283	1,307	1,261	1,268	2,115,600	422.67
2020-04-15	1,360	1,368	1,306	1,310	1,790,400	436.67
2020-04-14	1,331	1,374	1,319	1,369	1,868,500	456.33
2020-04-13	1,380	1,383	1,332	1,335	1,639,900	445
2020-04-10	1,379	1,403	1,360	1,393	1,311,000	464.33
2020-04-09	1,366	1,404	1,359	1,379	1,730,900	459.67
2020-04-08	1,362	1,382	1,332	1,364	2,102,300	454.67
2020-04-07	1,380	1,386	1,311	1,346	2,597,200	448.67
2020-04-06	1,251	1,377	1,234	1,350	2,772,200	450
2020-04-03	1,296	1,312	1,252	1,263	2,046,900	421
2020-04-02	1,260	1,294	1,247	1,270	2,462,300	423.33
2020-04-01	1,274	1,340	1,253	1,289	2,337,900	429.67
2020-03-31	1,334	1,350	1,283	1,286	2,093,300	428.67
2020-03-30	1,267	1,337	1,255	1,336	2,789,800	445.33
2020-03-27	1,367	1,370	1,293	1,316	2,767,600	438.67
2020-03-26	1,400	1,405	1,290	1,307	3,864,500	435.67
2020-03-25	1,406	1,450	1,377	1,441	3,758,000	480.33
2020-03-24	1,295	1,310	1,241	1,307	3,434,700	435.67
2020-03-23	1,275	1,292	1,194	1,236	4,288,100	412
2020-03-19	1,236	1,270	1,182	1,266	4,264,600	422
2020-03-18	1,153	1,243	1,137	1,206	4,240,200	402
2020-03-17	1,100	1,169	1,091	1,138	4,189,100	379.33
2020-03-16	1,199	1,216	1,140	1,143	3,597,900	381
2020-03-13	1,144	1,231	1,144	1,177	4,661,400	392.33
2020-03-12	1,327	1,337	1,263	1,264	4,164,100	421.33
2020-03-11	1,370	1,417	1,364	1,373	2,985,700	457.67
2020-03-10	1,385	1,392	1,326	1,369	5,127,000	456.33
2020-03-09	1,479	1,479	1,412	1,417	3,258,300	472.33
2020-03-06	1,531	1,541	1,512	1,519	2,537,200	506.33
2020-03-05	1,576	1,582	1,556	1,571	1,637,900	523.67
2020-03-04	1,537	1,560	1,529	1,550	1,383,800	516.67
2020-03-03	1,608	1,617	1,559	1,561	2,398,600	520.33
2020-03-02	1,531	1,600	1,506	1,559	3,081,500	519.67
2020-02-28	1,553	1,576	1,526	1,544	3,561,000	514.67
2020-02-27	1,607	1,608	1,581	1,590	2,073,600	530
2020-02-26	1,652	1,652	1,593	1,626	2,039,900	542
2020-02-25	1,645	1,657	1,631	1,650	2,813,500	550
2020-02-21	1,738	1,750	1,726	1,732	1,186,700	577.33
2020-02-20	1,768	1,783	1,745	1,746	1,952,500	582
2020-02-19	1,743	1,750	1,730	1,746	1,431,500	582
2020-02-18	1,724	1,735	1,714	1,722	1,262,100	574
2020-02-17	1,716	1,730	1,704	1,730	1,126,500	576.67
2020-02-14	1,730	1,740	1,716	1,739	1,608,700	579.67
2020-02-13	1,779	1,780	1,740	1,745	1,681,600	581.67
2020-02-12	1,785	1,786	1,756	1,764	1,310,500	588
2020-02-10	1,761	1,776	1,755	1,764	1,294,200	588
2020-02-07	1,790	1,799	1,780	1,798	1,036,600	599.33
2020-02-06	1,805	1,806	1,790	1,792	1,401,600	597.33
2020-02-05	1,780	1,785	1,745	1,759	1,586,800	586.33
2020-02-04	1,722	1,746	1,716	1,744	1,301,200	581.33
2020-02-03	1,713	1,753	1,705	1,745	2,545,900	581.67
2020-01-31	1,798	1,818	1,765	1,774	2,238,100	591.33
2020-01-30	1,825	1,834	1,795	1,805	1,310,200	601.67
2020-01-29	1,843	1,848	1,820	1,830	2,498,700	610
2020-01-28	1,781	1,783	1,765	1,773	1,390,000	591
2020-01-27	1,782	1,807	1,781	1,804	1,650,700	601.33
2020-01-24	1,863	1,863	1,842	1,842	1,282,200	614
2020-01-23	1,868	1,872	1,856	1,862	1,385,400	620.67
2020-01-22	1,885	1,910	1,880	1,908	819,700	636
2020-01-21	1,930	1,938	1,905	1,909	1,074,500	636.33
2020-01-20	1,935	1,950	1,930	1,935	938,300	645
2020-01-17	1,909	1,928	1,904	1,924	1,006,700	641.33
2020-01-16	1,892	1,903	1,882	1,902	711,600	634
2020-01-15	1,929	1,929	1,893	1,897	1,142,900	632.33
2020-01-14	1,920	1,936	1,908	1,932	1,034,700	644
2020-01-10	1,911	1,927	1,908	1,922	955,000	640.67
2020-01-09	1,920	1,929	1,901	1,903	1,134,000	634.33
2020-01-08	1,895	1,900	1,869	1,872	1,696,600	624
2020-01-07	1,931	1,939	1,914	1,931	1,118,100	643.67
2020-01-06	1,950	1,959	1,910	1,924	1,733,200	641.33

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