9101 日本郵船(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,790	8,830	8,700	8,760	3,509,300	2,920
2021-12-29	8,720	8,820	8,690	8,770	4,480,800	2,923.33
2021-12-28	8,750	8,760	8,550	8,700	4,826,900	2,900
2021-12-27	8,840	8,890	8,690	8,730	4,653,200	2,910
2021-12-24	8,800	8,890	8,660	8,770	5,875,800	2,923.33
2021-12-23	8,610	8,800	8,560	8,790	7,340,400	2,930
2021-12-22	8,600	8,620	8,360	8,550	5,550,600	2,850
2021-12-21	8,500	8,580	8,420	8,550	5,128,500	2,850
2021-12-20	8,440	8,520	8,300	8,350	4,822,300	2,783.33
2021-12-17	8,400	8,670	8,380	8,450	8,195,900	2,816.67
2021-12-16	8,000	8,490	7,980	8,490	9,282,800	2,830
2021-12-15	8,140	8,150	7,780	8,040	6,856,200	2,680
2021-12-14	8,270	8,330	8,170	8,200	3,659,500	2,733.33
2021-12-13	8,240	8,340	8,190	8,290	4,081,800	2,763.33
2021-12-10	8,130	8,240	8,060	8,120	3,571,300	2,706.67
2021-12-09	8,150	8,310	8,090	8,180	4,357,700	2,726.67
2021-12-08	8,400	8,580	8,060	8,200	10,668,900	2,733.33
2021-12-07	8,120	8,320	7,930	8,320	7,354,700	2,773.33
2021-12-06	8,380	8,420	7,870	8,050	8,873,800	2,683.33
2021-12-03	7,990	8,330	7,840	8,160	10,114,600	2,720
2021-12-02	7,680	8,100	7,650	7,990	8,871,000	2,663.33
2021-12-01	7,540	7,670	7,390	7,590	5,099,900	2,530
2021-11-30	7,650	7,670	7,400	7,400	5,593,800	2,466.67
2021-11-29	7,270	7,710	7,270	7,550	6,589,500	2,516.67
2021-11-26	7,460	7,500	7,270	7,370	4,591,800	2,456.67
2021-11-25	7,420	7,530	7,360	7,510	3,004,300	2,503.33
2021-11-24	7,550	7,620	7,410	7,490	3,724,300	2,496.67
2021-11-22	7,270	7,600	7,250	7,570	5,763,100	2,523.33
2021-11-19	7,240	7,420	7,220	7,280	4,589,000	2,426.67
2021-11-18	7,480	7,530	7,150	7,260	7,481,800	2,420
2021-11-17	7,590	7,640	7,490	7,590	3,602,700	2,530
2021-11-16	7,690	7,760	7,410	7,520	5,599,200	2,506.67
2021-11-15	7,780	7,810	7,590	7,670	3,484,500	2,556.67
2021-11-12	7,690	7,800	7,590	7,760	5,314,000	2,586.67
2021-11-11	7,580	7,740	7,560	7,650	3,992,600	2,550
2021-11-10	7,600	7,730	7,500	7,600	5,400,900	2,533.33
2021-11-09	7,750	7,780	7,510	7,560	5,988,200	2,520
2021-11-08	7,410	7,790	7,370	7,730	8,323,500	2,576.67
2021-11-05	7,830	7,890	7,360	7,450	11,847,200	2,483.33
2021-11-04	8,620	8,940	7,630	7,820	22,733,700	2,606.67
2021-11-02	8,400	8,590	8,330	8,510	8,110,000	2,836.67
2021-11-01	8,400	8,550	8,260	8,450	11,324,700	2,816.67
2021-10-29	7,640	8,290	7,550	8,180	15,191,400	2,726.67
2021-10-28	7,690	7,790	7,600	7,660	5,057,200	2,553.33
2021-10-27	8,050	8,070	7,590	7,740	9,664,400	2,580
2021-10-26	8,080	8,100	7,890	8,080	7,314,000	2,693.33
2021-10-25	7,710	7,900	7,700	7,850	5,081,500	2,616.67
2021-10-22	7,670	7,840	7,640	7,770	6,653,700	2,590
2021-10-21	7,770	7,930	7,650	7,650	9,140,800	2,550
2021-10-20	8,190	8,290	7,760	7,800	13,801,100	2,600
2021-10-19	7,640	8,130	7,570	8,100	13,075,400	2,700
2021-10-18	7,430	7,630	7,370	7,540	8,785,200	2,513.33
2021-10-15	7,200	7,580	7,040	7,490	12,727,200	2,496.67
2021-10-14	7,390	7,550	7,080	7,210	12,321,500	2,403.33
2021-10-13	7,570	7,630	7,410	7,460	7,823,200	2,486.67
2021-10-12	7,640	7,830	7,570	7,670	11,471,300	2,556.67
2021-10-11	7,620	7,860	7,480	7,700	13,768,600	2,566.67
2021-10-08	7,830	8,010	7,330	7,390	23,303,600	2,463.33
2021-10-07	7,500	7,860	7,290	7,750	19,027,500	2,583.33
2021-10-06	7,800	7,840	7,260	7,370	22,025,400	2,456.67
2021-10-05	7,440	7,870	7,000	7,670	28,475,900	2,556.67
2021-10-04	8,270	8,450	7,470	7,630	24,433,100	2,543.33
2021-10-01	8,150	8,750	8,070	8,300	19,055,100	2,766.67
2021-09-30	9,400	9,410	8,320	8,450	18,375,900	2,816.67
2021-09-29	9,080	9,750	9,060	9,340	15,472,500	3,113.33
2021-09-28	10,100	10,230	9,070	9,430	19,518,500	3,143.33
2021-09-27	11,290	11,300	10,150	10,270	16,545,900	3,423.33
2021-09-24	10,590	11,000	10,460	10,990	12,701,800	3,663.33
2021-09-22	10,060	10,250	9,980	10,170	6,456,400	3,390
2021-09-21	9,850	10,190	9,850	10,060	9,121,400	3,353.33
2021-09-17	10,060	10,480	10,020	10,350	10,649,600	3,450
2021-09-16	10,490	10,710	9,800	10,060	15,973,600	3,353.33
2021-09-15	9,890	10,380	9,870	10,350	9,488,500	3,450
2021-09-14	9,810	10,170	9,730	9,960	8,906,000	3,320
2021-09-13	9,940	9,940	9,670	9,830	6,167,800	3,276.67
2021-09-10	9,880	9,900	9,740	9,880	6,226,800	3,293.33
2021-09-09	9,810	10,020	9,730	9,760	7,689,400	3,253.33
2021-09-08	9,650	9,860	9,650	9,830	6,777,000	3,276.67
2021-09-07	9,980	9,980	9,590	9,820	13,224,400	3,273.33
2021-09-06	9,140	9,850	9,060	9,830	14,053,000	3,276.67
2021-09-03	8,860	8,970	8,770	8,940	8,139,200	2,980
2021-09-02	8,600	8,840	8,560	8,790	6,730,500	2,930
2021-09-01	8,880	8,980	8,610	8,710	12,179,300	2,903.33
2021-08-31	8,420	8,890	8,380	8,870	10,310,600	2,956.67
2021-08-30	8,700	8,720	8,420	8,570	10,958,400	2,856.67
2021-08-27	7,950	8,340	7,910	8,340	11,419,800	2,780
2021-08-26	7,790	7,860	7,660	7,770	4,750,800	2,590
2021-08-25	7,890	7,930	7,670	7,850	7,323,800	2,616.67
2021-08-24	7,860	8,020	7,730	7,820	11,385,400	2,606.67
2021-08-23	7,290	7,700	7,190	7,620	15,327,500	2,540
2021-08-20	7,820	7,910	7,170	7,290	18,511,000	2,430
2021-08-19	8,140	8,350	7,930	7,960	9,324,700	2,653.33
2021-08-18	8,340	8,430	7,980	8,270	13,106,600	2,756.67
2021-08-17	8,340	8,570	8,290	8,370	11,071,500	2,790
2021-08-16	8,170	8,310	8,030	8,310	8,447,400	2,770
2021-08-13	8,100	8,180	7,950	8,040	6,000,200	2,680
2021-08-12	7,990	8,280	7,870	8,060	12,031,300	2,686.67
2021-08-11	7,590	7,900	7,530	7,860	9,042,800	2,620
2021-08-10	7,730	7,950	7,580	7,620	9,793,700	2,540
2021-08-06	7,930	8,150	7,550	7,770	21,257,300	2,590
2021-08-05	7,170	7,880	6,900	7,810	24,150,700	2,603.33
2021-08-04	6,580	7,440	6,460	6,930	20,769,600	2,310
2021-08-03	6,300	6,590	6,240	6,570	6,895,400	2,190
2021-08-02	6,170	6,410	6,050	6,380	8,387,400	2,126.67
2021-07-30	5,500	5,920	5,460	5,880	8,806,200	1,960
2021-07-29	5,420	5,500	5,260	5,500	2,976,400	1,833.33
2021-07-28	5,480	5,520	5,410	5,430	1,880,100	1,810
2021-07-27	5,500	5,520	5,440	5,490	2,346,700	1,830
2021-07-26	5,530	5,580	5,470	5,520	2,810,900	1,840
2021-07-21	5,370	5,490	5,320	5,350	3,515,600	1,783.33
2021-07-20	5,280	5,360	5,240	5,280	2,736,500	1,760
2021-07-19	5,260	5,390	5,240	5,310	2,523,200	1,770
2021-07-16	5,120	5,360	5,090	5,340	3,034,500	1,780
2021-07-15	5,160	5,250	5,130	5,160	2,731,400	1,720
2021-07-14	5,340	5,420	5,170	5,180	3,205,700	1,726.67
2021-07-13	5,340	5,420	5,290	5,380	2,740,200	1,793.33
2021-07-12	5,430	5,440	5,230	5,270	3,416,300	1,756.67
2021-07-09	5,300	5,360	5,090	5,340	5,194,200	1,780
2021-07-08	5,470	5,580	5,390	5,390	2,902,200	1,796.67
2021-07-07	5,460	5,550	5,440	5,470	2,330,900	1,823.33
2021-07-06	5,550	5,680	5,530	5,530	3,163,900	1,843.33
2021-07-05	5,420	5,620	5,380	5,570	3,388,300	1,856.67
2021-07-02	5,520	5,530	5,230	5,510	6,035,500	1,836.67
2021-07-01	5,600	5,620	5,350	5,420	3,699,000	1,806.67
2021-06-30	5,620	5,650	5,480	5,630	2,200,900	1,876.67
2021-06-29	5,560	5,650	5,510	5,640	2,441,600	1,880
2021-06-28	5,600	5,700	5,570	5,650	2,040,800	1,883.33
2021-06-25	5,630	5,650	5,500	5,570	2,307,100	1,856.67
2021-06-24	5,550	5,680	5,510	5,630	2,560,600	1,876.67
2021-06-23	5,760	5,800	5,470	5,610	4,710,600	1,870
2021-06-22	5,620	5,670	5,450	5,670	6,653,900	1,890
2021-06-21	4,960	5,220	4,930	5,140	4,082,500	1,713.33
2021-06-18	5,450	5,480	5,070	5,160	7,900,000	1,720
2021-06-17	5,660	5,710	5,460	5,590	3,600,300	1,863.33
2021-06-16	5,390	5,630	5,350	5,580	3,806,900	1,860
2021-06-15	5,300	5,440	5,250	5,420	2,597,500	1,806.67
2021-06-14	5,350	5,430	5,260	5,350	3,002,800	1,783.33
2021-06-11	5,120	5,250	5,080	5,230	2,912,300	1,743.33
2021-06-10	4,890	5,140	4,860	5,110	3,259,100	1,703.33
2021-06-09	5,070	5,080	4,910	4,930	3,692,700	1,643.33
2021-06-08	4,975	5,090	4,925	5,090	2,275,300	1,696.67
2021-06-07	4,900	4,980	4,900	4,960	2,691,500	1,653.33
2021-06-04	4,795	4,865	4,760	4,845	2,088,000	1,615
2021-06-03	4,810	4,875	4,680	4,760	3,265,100	1,586.67
2021-06-02	4,630	4,790	4,555	4,790	3,332,000	1,596.67
2021-06-01	4,495	4,625	4,470	4,615	2,537,600	1,538.33
2021-05-31	4,500	4,515	4,415	4,515	1,862,200	1,505
2021-05-28	4,460	4,515	4,420	4,500	2,036,300	1,500
2021-05-27	4,485	4,515	4,340	4,390	4,388,400	1,463.33
2021-05-26	4,445	4,540	4,415	4,455	2,303,800	1,485
2021-05-25	4,615	4,655	4,475	4,480	3,479,700	1,493.33
2021-05-24	4,400	4,610	4,400	4,600	4,335,200	1,533.33
2021-05-21	4,380	4,420	4,305	4,355	2,221,600	1,451.67
2021-05-20	4,380	4,405	4,300	4,370	2,462,600	1,456.67
2021-05-19	4,360	4,495	4,310	4,430	2,318,400	1,476.67
2021-05-18	4,325	4,435	4,210	4,415	2,604,100	1,471.67
2021-05-17	4,385	4,420	4,245	4,275	3,058,200	1,425
2021-05-14	4,310	4,410	4,270	4,315	3,507,500	1,438.33
2021-05-13	4,215	4,330	4,175	4,225	3,906,800	1,408.33
2021-05-12	4,495	4,580	4,210	4,285	4,538,200	1,428.33
2021-05-11	4,345	4,580	4,340	4,470	4,221,200	1,490
2021-05-10	4,565	4,640	4,335	4,415	8,080,600	1,471.67
2021-05-07	4,405	4,570	4,370	4,560	4,294,000	1,520
2021-05-06	4,290	4,470	4,290	4,445	4,673,200	1,481.67
2021-04-30	4,165	4,310	4,135	4,290	5,146,500	1,430
2021-04-28	4,130	4,170	4,010	4,065	2,994,800	1,355
2021-04-27	4,085	4,225	4,070	4,175	3,912,700	1,391.67
2021-04-26	4,045	4,095	3,950	4,090	2,522,200	1,363.33
2021-04-23	4,070	4,125	4,010	4,050	3,110,800	1,350
2021-04-22	3,995	4,065	3,970	4,055	3,779,700	1,351.67
2021-04-21	3,835	3,935	3,830	3,905	2,395,500	1,301.67
2021-04-20	3,825	3,965	3,810	3,945	2,226,000	1,315
2021-04-19	3,870	3,960	3,870	3,895	2,360,400	1,298.33
2021-04-16	3,880	3,920	3,780	3,850	3,355,500	1,283.33
2021-04-15	3,835	3,990	3,825	3,940	3,913,500	1,313.33
2021-04-14	3,890	3,930	3,755	3,775	3,056,100	1,258.33
2021-04-13	3,940	4,000	3,855	3,885	3,261,000	1,295
2021-04-12	4,200	4,240	3,885	3,905	6,398,000	1,301.67
2021-04-09	4,020	4,175	4,010	4,155	4,288,600	1,385
2021-04-08	3,950	4,030	3,930	4,020	3,292,800	1,340
2021-04-07	3,860	3,985	3,815	3,960	5,083,000	1,320
2021-04-06	3,865	3,930	3,800	3,835	3,024,200	1,278.33
2021-04-05	3,780	3,925	3,720	3,920	2,937,700	1,306.67
2021-04-02	3,715	3,745	3,600	3,710	2,828,300	1,236.67
2021-04-01	3,845	3,860	3,705	3,720	3,153,400	1,240
2021-03-31	3,805	3,875	3,775	3,775	2,944,300	1,258.33
2021-03-30	3,675	3,880	3,655	3,875	3,961,700	1,291.67
2021-03-29	3,995	4,000	3,730	3,740	5,438,600	1,246.67
2021-03-26	3,930	3,985	3,820	3,975	4,331,300	1,325
2021-03-25	3,700	3,920	3,700	3,815	4,536,000	1,271.67
2021-03-24	3,695	3,775	3,575	3,700	6,546,000	1,233.33
2021-03-23	4,100	4,100	3,900	3,900	4,793,300	1,300
2021-03-22	4,005	4,120	3,980	4,065	5,207,000	1,355
2021-03-19	3,730	3,940	3,705	3,935	4,391,800	1,311.67
2021-03-18	3,795	3,845	3,720	3,775	2,897,600	1,258.33
2021-03-17	3,710	3,765	3,650	3,725	3,279,500	1,241.67
2021-03-16	3,675	3,790	3,620	3,775	4,792,900	1,258.33
2021-03-15	3,525	3,670	3,510	3,645	3,659,100	1,215
2021-03-12	3,385	3,485	3,340	3,480	2,945,900	1,160
2021-03-11	3,190	3,395	3,185	3,380	4,470,000	1,126.67
2021-03-10	3,150	3,155	3,110	3,150	1,522,200	1,050
2021-03-09	3,155	3,185	3,105	3,175	1,712,600	1,058.33
2021-03-08	3,210	3,245	3,105	3,140	2,248,300	1,046.67
2021-03-05	3,150	3,190	3,080	3,165	2,162,700	1,055
2021-03-04	3,125	3,195	3,090	3,165	2,740,900	1,055
2021-03-03	3,010	3,090	3,000	3,080	1,215,400	1,026.67
2021-03-02	3,120	3,120	2,996	3,005	1,592,800	1,001.67
2021-03-01	3,035	3,090	2,961	3,090	1,917,200	1,030
2021-02-26	3,075	3,105	3,025	3,055	2,164,300	1,018.33
2021-02-25	3,150	3,155	3,050	3,125	1,699,600	1,041.67
2021-02-24	3,085	3,155	3,050	3,070	2,943,100	1,023.33
2021-02-22	2,961	3,065	2,960	3,055	3,239,700	1,018.33
2021-02-19	2,803	2,917	2,793	2,911	1,998,400	970.33
2021-02-18	2,930	2,933	2,834	2,839	1,827,800	946.33
2021-02-17	2,823	2,902	2,811	2,895	1,905,000	965
2021-02-16	2,819	2,869	2,805	2,828	2,080,400	942.67
2021-02-15	2,846	2,864	2,785	2,803	1,621,000	934.33
2021-02-12	2,899	2,899	2,774	2,796	3,041,900	932
2021-02-10	2,906	2,987	2,902	2,934	1,857,000	978
2021-02-09	2,928	2,940	2,881	2,901	1,972,200	967
2021-02-08	2,836	2,950	2,835	2,950	3,621,300	983.33
2021-02-05	2,788	2,829	2,735	2,786	3,136,800	928.67
2021-02-04	2,700	2,830	2,699	2,764	4,583,200	921.33
2021-02-03	2,527	2,654	2,525	2,650	4,783,900	883.33
2021-02-02	2,530	2,538	2,494	2,510	1,752,800	836.67
2021-02-01	2,416	2,488	2,416	2,484	1,593,100	828
2021-01-29	2,450	2,465	2,383	2,406	2,013,100	802
2021-01-28	2,382	2,468	2,378	2,416	2,558,100	805.33
2021-01-27	2,500	2,513	2,398	2,423	2,203,200	807.67
2021-01-26	2,570	2,583	2,458	2,469	2,266,000	823
2021-01-25	2,678	2,684	2,572	2,585	1,585,500	861.67
2021-01-22	2,583	2,641	2,567	2,633	1,762,100	877.67
2021-01-21	2,566	2,592	2,552	2,575	1,131,500	858.33
2021-01-20	2,599	2,624	2,525	2,542	1,780,100	847.33
2021-01-19	2,563	2,614	2,545	2,600	1,218,300	866.67
2021-01-18	2,535	2,561	2,517	2,555	1,218,500	851.67
2021-01-15	2,684	2,720	2,585	2,588	2,382,500	862.67
2021-01-14	2,701	2,730	2,628	2,640	1,980,700	880
2021-01-13	2,639	2,711	2,631	2,707	2,801,400	902.33
2021-01-12	2,618	2,624	2,571	2,582	1,553,900	860.67
2021-01-08	2,590	2,629	2,551	2,567	2,063,400	855.67
2021-01-07	2,563	2,598	2,560	2,579	2,024,900	859.67
2021-01-06	2,463	2,533	2,462	2,522	2,575,600	840.67
2021-01-05	2,408	2,434	2,384	2,422	1,682,300	807.33
2021-01-04	2,410	2,418	2,345	2,401	1,048,900	800.33

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