9101 日本郵船(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,118	3,140	3,097	3,110	8,471,000	3,110
2022-12-29	3,150	3,150	3,057	3,086	11,940,100	3,086
2022-12-28	3,204	3,230	3,145	3,164	10,339,200	3,164
2022-12-27	3,193	3,214	3,158	3,197	9,651,200	3,197
2022-12-26	3,191	3,215	3,152	3,170	7,626,300	3,170
2022-12-23	3,201	3,205	3,140	3,169	11,860,000	3,169
2022-12-22	3,210	3,239	3,172	3,229	11,203,900	3,229
2022-12-21	3,143	3,220	3,143	3,175	11,960,400	3,175
2022-12-20	3,176	3,228	3,101	3,143	18,586,600	3,143
2022-12-19	3,220	3,275	3,142	3,142	16,421,100	3,142
2022-12-16	3,190	3,240	3,184	3,214	13,369,500	3,214
2022-12-15	3,161	3,232	3,161	3,201	12,208,700	3,201
2022-12-14	3,143	3,170	3,117	3,164	9,988,400	3,164
2022-12-13	3,105	3,150	3,085	3,143	12,365,100	3,143
2022-12-12	3,050	3,106	3,046	3,076	10,300,300	3,076
2022-12-09	3,034	3,067	3,030	3,041	7,926,100	3,041
2022-12-08	3,003	3,036	2,983.5	3,035	9,520,500	3,035
2022-12-07	2,981	3,015	2,977.5	2,991.5	7,897,800	2,991.50
2022-12-06	2,984	3,040	2,969	3,010	9,209,600	3,010
2022-12-05	3,034	3,035	2,980	3,005	11,167,800	3,005
2022-12-02	3,037	3,053	2,994	3,041	13,295,800	3,041
2022-12-01	3,084	3,111	3,022	3,077	16,976,000	3,077
2022-11-30	2,937.5	3,041	2,936	3,037	22,799,100	3,037
2022-11-29	2,914	2,940	2,906	2,927	9,595,100	2,927
2022-11-28	2,948.5	2,953	2,897.5	2,934.5	12,439,700	2,934.50
2022-11-25	2,920.5	2,959.5	2,912	2,947.5	10,360,200	2,947.50
2022-11-24	2,820.5	2,964.5	2,819.5	2,938	25,336,900	2,938
2022-11-22	2,743	2,780	2,742.5	2,770.5	8,080,300	2,770.50
2022-11-21	2,700	2,743.5	2,681.5	2,743	7,760,200	2,743
2022-11-18	2,780	2,781	2,713.5	2,716	10,138,600	2,716
2022-11-17	2,770	2,797.5	2,759.5	2,783.5	6,751,400	2,783.50
2022-11-16	2,771.5	2,796	2,740	2,792.5	10,356,000	2,792.50
2022-11-15	2,718	2,781	2,703.5	2,781	11,040,100	2,781
2022-11-14	2,734.5	2,745	2,691	2,718	10,262,700	2,718
2022-11-11	2,740	2,759	2,671	2,728.5	13,310,700	2,728.50
2022-11-10	2,657.5	2,708	2,647.5	2,692.5	8,763,500	2,692.50
2022-11-09	2,666.5	2,701.5	2,661.5	2,688	12,118,700	2,688
2022-11-08	2,620	2,674	2,613	2,646.5	13,978,500	2,646.50
2022-11-07	2,611	2,653	2,595.5	2,604	13,891,500	2,604
2022-11-04	2,629	2,630.5	2,502	2,563	23,812,100	2,563
2022-11-02	2,655	2,688	2,643	2,655.5	12,123,400	2,655.50
2022-11-01	2,701	2,739.5	2,627	2,654	13,709,600	2,654
2022-10-31	2,690	2,724	2,646.5	2,699	15,093,100	2,699
2022-10-28	2,700	2,711	2,638	2,643	12,140,400	2,643
2022-10-27	2,735	2,777	2,710	2,711	11,130,500	2,711
2022-10-26	2,820	2,835	2,768	2,783	14,251,300	2,783
2022-10-25	2,789	2,873	2,763	2,860	16,864,600	2,860
2022-10-24	2,727	2,809	2,725	2,778	16,091,600	2,778
2022-10-21	2,695	2,715	2,661	2,679	8,660,200	2,679
2022-10-20	2,700	2,722	2,663	2,685	10,830,000	2,685
2022-10-19	2,715	2,744	2,672	2,725	12,339,300	2,725
2022-10-18	2,700	2,732	2,667	2,732	13,346,900	2,732
2022-10-17	2,664	2,750	2,653	2,701	18,277,100	2,701
2022-10-14	2,655	2,674	2,611	2,650	13,475,300	2,650
2022-10-13	2,586	2,642	2,576	2,608	12,067,800	2,608
2022-10-12	2,560	2,599	2,514	2,595	10,081,500	2,595
2022-10-11	2,555	2,626	2,551	2,578	14,171,400	2,578
2022-10-07	2,600	2,638	2,560	2,563	16,354,300	2,563
2022-10-06	2,624	2,665	2,576	2,631	18,824,900	2,631
2022-10-05	2,656	2,717	2,591	2,610	21,589,000	2,610
2022-10-04	2,677	2,680	2,560	2,609	18,000,000	2,609
2022-10-03	2,429	2,612	2,422	2,599	23,007,900	2,599
2022-09-30	2,480	2,538	2,451	2,467	23,878,700	2,467
2022-09-29	2,587	2,730	2,422	2,500	49,677,500	2,500
2022-09-28	9,220	9,240	8,910	8,910	11,879,300	2,970
2022-09-27	9,490	9,570	9,190	9,270	6,802,900	3,090
2022-09-26	9,490	9,540	9,320	9,360	6,921,300	3,120
2022-09-22	9,580	9,660	9,510	9,610	4,792,200	3,203.33
2022-09-21	9,590	9,760	9,520	9,730	5,064,700	3,243.33
2022-09-20	9,600	9,700	9,400	9,600	7,871,400	3,200
2022-09-16	9,850	9,880	9,720	9,790	5,379,100	3,263.33
2022-09-15	10,050	10,110	9,980	10,040	3,307,000	3,346.67
2022-09-14	9,800	10,130	9,800	10,090	5,273,700	3,363.33
2022-09-13	10,010	10,250	10,000	10,100	4,988,600	3,366.67
2022-09-12	10,130	10,250	9,900	10,000	5,037,000	3,333.33
2022-09-09	9,760	10,130	9,750	10,100	8,151,000	3,366.67
2022-09-08	9,570	9,780	9,430	9,740	8,880,700	3,246.67
2022-09-07	10,070	10,080	9,410	9,420	15,421,200	3,140
2022-09-06	10,350	10,420	10,140	10,230	4,837,700	3,410
2022-09-05	10,200	10,410	10,060	10,340	5,338,100	3,446.67
2022-09-02	10,370	10,520	10,270	10,280	4,858,100	3,426.67
2022-09-01	10,610	10,620	10,370	10,370	6,830,500	3,456.67
2022-08-31	10,700	10,720	10,530	10,690	6,279,700	3,563.33
2022-08-30	10,750	10,920	10,730	10,760	4,189,300	3,586.67
2022-08-29	10,650	10,820	10,650	10,690	4,870,200	3,563.33
2022-08-26	10,810	10,940	10,800	10,910	3,730,800	3,636.67
2022-08-25	10,720	10,800	10,630	10,800	2,683,000	3,600
2022-08-24	10,750	10,800	10,690	10,710	3,331,200	3,570
2022-08-23	10,780	10,960	10,760	10,820	4,406,600	3,606.67
2022-08-22	10,510	10,730	10,470	10,710	3,351,800	3,570
2022-08-19	10,730	10,830	10,690	10,720	3,290,300	3,573.33
2022-08-18	10,490	10,720	10,460	10,650	3,699,100	3,550
2022-08-17	10,380	10,650	10,370	10,650	5,433,400	3,550
2022-08-16	10,570	10,570	10,300	10,320	7,288,700	3,440
2022-08-15	10,930	10,940	10,610	10,760	6,140,100	3,586.67
2022-08-12	10,900	11,090	10,880	11,040	5,126,200	3,680
2022-08-10	10,910	10,950	10,760	10,860	3,067,000	3,620
2022-08-09	10,730	10,950	10,690	10,900	3,754,800	3,633.33
2022-08-08	10,930	10,930	10,690	10,770	5,107,900	3,590
2022-08-05	10,900	11,050	10,820	10,930	5,232,200	3,643.33
2022-08-04	10,800	11,020	10,670	10,940	6,356,100	3,646.67
2022-08-03	10,800	10,990	10,670	10,750	10,048,900	3,583.33
2022-08-02	10,750	10,790	10,620	10,750	4,188,500	3,583.33
2022-08-01	10,520	10,730	10,490	10,720	5,004,200	3,573.33
2022-07-29	10,450	10,560	10,270	10,400	5,785,300	3,466.67
2022-07-28	10,260	10,380	10,220	10,380	2,858,100	3,460
2022-07-27	10,140	10,280	10,140	10,260	2,855,400	3,420
2022-07-26	10,180	10,200	10,030	10,120	3,859,100	3,373.33
2022-07-25	10,360	10,400	10,220	10,320	3,268,300	3,440
2022-07-22	10,480	10,550	10,290	10,360	10,214,100	3,453.33
2022-07-21	9,890	10,020	9,840	9,960	3,331,900	3,320
2022-07-20	9,990	9,990	9,780	9,890	4,518,400	3,296.67
2022-07-19	9,630	9,880	9,630	9,860	4,995,200	3,286.67
2022-07-15	9,530	9,630	9,340	9,530	3,305,000	3,176.67
2022-07-14	9,350	9,540	9,280	9,510	3,474,500	3,170
2022-07-13	9,250	9,350	9,240	9,320	2,121,900	3,106.67
2022-07-12	9,360	9,420	9,190	9,250	2,855,500	3,083.33
2022-07-11	9,490	9,490	9,260	9,300	3,049,300	3,100
2022-07-08	9,330	9,570	9,220	9,340	6,508,600	3,113.33
2022-07-07	9,040	9,230	8,950	9,180	5,187,900	3,060
2022-07-06	8,980	9,200	8,880	9,190	5,227,100	3,063.33
2022-07-05	9,370	9,380	9,020	9,090	4,240,800	3,030
2022-07-04	9,080	9,240	8,960	9,240	3,676,000	3,080
2022-07-01	9,270	9,330	9,080	9,130	4,333,100	3,043.33
2022-06-30	9,480	9,550	9,250	9,270	3,933,100	3,090
2022-06-29	9,500	9,580	9,380	9,440	4,339,600	3,146.67
2022-06-28	9,660	9,800	9,540	9,650	4,712,500	3,216.67
2022-06-27	9,290	9,670	9,270	9,630	6,020,500	3,210
2022-06-24	8,950	9,150	8,850	9,140	4,507,600	3,046.67
2022-06-23	9,110	9,200	8,800	8,960	7,224,900	2,986.67
2022-06-22	9,410	9,420	9,120	9,140	3,826,200	3,046.67
2022-06-21	9,250	9,430	9,170	9,360	4,026,000	3,120
2022-06-20	9,310	9,370	9,000	9,080	5,870,600	3,026.67
2022-06-17	9,300	9,440	9,220	9,320	5,339,500	3,106.67
2022-06-16	9,750	9,790	9,530	9,560	4,024,400	3,186.67
2022-06-15	9,770	9,810	9,610	9,680	3,754,800	3,226.67
2022-06-14	9,390	9,700	9,210	9,660	6,861,200	3,220
2022-06-13	9,510	9,700	9,500	9,530	5,395,200	3,176.67
2022-06-10	9,700	9,920	9,570	9,810	8,316,200	3,270
2022-06-09	10,080	10,160	9,810	9,850	11,710,900	3,283.33
2022-06-08	10,720	10,740	10,530	10,590	5,046,000	3,530
2022-06-07	10,700	10,780	10,560	10,750	4,526,900	3,583.33
2022-06-06	10,850	10,980	10,690	10,690	4,258,800	3,563.33
2022-06-03	10,850	10,880	10,620	10,840	5,084,900	3,613.33
2022-06-02	10,950	11,020	10,660	10,770	5,606,900	3,590
2022-06-01	10,760	11,010	10,690	10,880	7,170,800	3,626.67
2022-05-31	10,890	11,040	10,680	10,700	8,478,200	3,566.67
2022-05-30	11,500	11,510	10,770	10,930	13,703,600	3,643.33
2022-05-27	11,100	11,520	11,030	11,310	16,129,500	3,770
2022-05-26	10,600	10,770	10,460	10,630	7,016,900	3,543.33
2022-05-25	10,480	10,680	10,330	10,640	6,818,400	3,546.67
2022-05-24	10,300	10,530	10,210	10,370	8,553,900	3,456.67
2022-05-23	10,130	10,250	10,060	10,240	7,375,300	3,413.33
2022-05-20	9,750	10,040	9,700	9,990	8,823,700	3,330
2022-05-19	9,740	9,880	9,480	9,630	11,049,000	3,210
2022-05-18	10,160	10,230	9,980	10,130	6,960,300	3,376.67
2022-05-17	9,830	10,150	9,780	10,070	8,403,100	3,356.67
2022-05-16	9,810	9,930	9,660	9,710	6,580,200	3,236.67
2022-05-13	9,660	9,790	9,470	9,700	5,118,100	3,233.33
2022-05-12	9,710	9,800	9,560	9,620	6,976,400	3,206.67
2022-05-11	9,360	9,850	9,270	9,770	9,682,000	3,256.67
2022-05-10	9,590	9,620	9,140	9,270	11,587,500	3,090
2022-05-09	9,810	9,990	9,550	9,720	11,189,800	3,240
2022-05-06	9,940	9,980	9,720	9,810	7,161,100	3,270
2022-05-02	9,550	9,860	9,520	9,790	7,440,100	3,263.33
2022-04-28	9,800	9,890	9,170	9,460	12,012,700	3,153.33
2022-04-27	9,200	9,850	9,120	9,820	10,041,400	3,273.33
2022-04-26	9,540	9,610	9,210	9,310	5,500,200	3,103.33
2022-04-25	9,450	9,640	9,400	9,440	5,398,600	3,146.67
2022-04-22	9,900	10,000	9,660	9,750	6,366,600	3,250
2022-04-21	9,900	10,040	9,830	10,010	6,645,300	3,336.67
2022-04-20	10,000	10,040	9,800	9,890	7,113,600	3,296.67
2022-04-19	9,630	10,000	9,490	9,910	8,176,400	3,303.33
2022-04-18	9,390	9,600	9,260	9,580	6,006,800	3,193.33
2022-04-15	9,220	9,490	9,200	9,380	5,097,200	3,126.67
2022-04-14	9,100	9,400	9,010	9,360	7,151,200	3,120
2022-04-13	8,790	9,140	8,790	9,120	8,263,400	3,040
2022-04-12	9,120	9,140	8,670	8,700	9,247,000	2,900
2022-04-11	9,190	9,390	9,070	9,230	5,906,500	3,076.67
2022-04-08	9,330	9,450	9,150	9,160	7,680,000	3,053.33
2022-04-07	9,140	9,430	9,060	9,240	11,171,700	3,080
2022-04-06	9,860	9,910	9,440	9,480	11,385,900	3,160
2022-04-05	10,090	10,260	9,950	10,000	8,193,900	3,333.33
2022-04-04	9,750	10,320	9,740	10,300	9,690,700	3,433.33
2022-04-01	10,640	10,640	9,910	10,020	15,456,900	3,340
2022-03-31	10,100	10,840	10,080	10,760	14,946,500	3,586.67
2022-03-30	9,660	10,210	9,500	10,160	22,686,700	3,386.67
2022-03-29	10,910	11,230	10,840	11,110	14,591,400	3,703.33
2022-03-28	10,860	11,070	10,500	10,860	12,966,900	3,620
2022-03-25	10,770	11,170	10,400	11,070	17,597,500	3,690
2022-03-24	11,540	11,720	10,800	10,950	16,951,300	3,650
2022-03-23	12,100	12,250	11,700	11,810	10,868,300	3,936.67
2022-03-22	12,470	12,470	12,040	12,170	10,863,100	4,056.67
2022-03-18	12,050	12,490	12,030	12,400	13,054,600	4,133.33
2022-03-17	12,150	12,170	11,940	12,130	10,233,300	4,043.33
2022-03-16	11,900	12,090	11,760	12,010	9,467,800	4,003.33
2022-03-15	11,920	12,080	11,620	11,810	9,976,600	3,936.67
2022-03-14	12,000	12,120	11,860	12,000	9,646,800	4,000
2022-03-11	11,750	12,000	11,540	11,810	10,398,300	3,936.67
2022-03-10	11,380	11,770	11,200	11,750	10,848,600	3,916.67
2022-03-09	10,920	11,430	10,560	11,020	14,105,200	3,673.33
2022-03-08	11,800	11,890	11,180	11,220	15,094,100	3,740
2022-03-07	12,200	12,350	11,650	12,010	15,650,500	4,003.33
2022-03-04	11,900	12,160	11,340	11,900	21,531,800	3,966.67
2022-03-03	11,280	11,770	11,220	11,730	14,186,700	3,910
2022-03-02	10,960	11,230	10,890	11,100	10,367,000	3,700
2022-03-01	10,960	11,120	10,840	10,910	11,499,100	3,636.67
2022-02-28	10,330	10,680	10,140	10,670	13,279,600	3,556.67
2022-02-25	10,030	10,240	10,000	10,200	10,746,700	3,400
2022-02-24	9,670	9,970	9,660	9,800	11,720,600	3,266.67
2022-02-22	9,980	10,180	9,710	9,780	13,286,000	3,260
2022-02-21	10,140	10,250	9,970	10,190	11,281,600	3,396.67
2022-02-18	9,900	10,340	9,870	10,280	11,239,700	3,426.67
2022-02-17	9,980	10,250	9,930	10,000	12,615,600	3,333.33
2022-02-16	9,810	9,980	9,750	9,930	8,959,700	3,310
2022-02-15	9,710	9,840	9,600	9,660	7,327,600	3,220
2022-02-14	9,500	9,790	9,410	9,760	7,993,400	3,253.33
2022-02-10	9,770	9,840	9,660	9,760	6,947,700	3,253.33
2022-02-09	9,700	9,750	9,530	9,680	7,733,300	3,226.67
2022-02-08	9,380	9,620	9,210	9,620	10,098,500	3,206.67
2022-02-07	9,830	9,870	9,240	9,280	16,004,200	3,093.33
2022-02-04	9,190	9,840	9,180	9,800	21,722,800	3,266.67
2022-02-03	9,170	9,480	8,800	9,230	24,746,000	3,076.67
2022-02-02	9,280	9,320	9,070	9,240	6,941,700	3,080
2022-02-01	9,200	9,470	9,100	9,240	12,142,600	3,080
2022-01-31	8,370	8,970	8,230	8,900	11,133,600	2,966.67
2022-01-28	8,190	8,320	8,000	8,300	7,570,100	2,766.67
2022-01-27	8,380	8,490	7,980	8,010	9,470,400	2,670
2022-01-26	8,300	8,390	8,130	8,250	6,711,000	2,750
2022-01-25	8,660	8,720	8,070	8,150	10,520,900	2,716.67
2022-01-24	8,190	8,700	8,170	8,660	9,451,600	2,886.67
2022-01-21	8,170	8,390	7,970	8,370	10,504,800	2,790
2022-01-20	8,640	8,840	8,180	8,550	11,681,300	2,850
2022-01-19	9,460	9,540	8,660	8,740	11,838,400	2,913.33
2022-01-18	9,700	9,780	9,540	9,640	5,796,000	3,213.33
2022-01-17	9,850	9,880	9,660	9,700	5,003,200	3,233.33
2022-01-14	9,670	9,790	9,580	9,770	5,703,100	3,256.67
2022-01-13	9,690	9,820	9,620	9,690	6,019,700	3,230
2022-01-12	9,350	9,730	9,260	9,700	8,249,200	3,233.33
2022-01-11	9,400	9,400	9,170	9,290	5,935,100	3,096.67
2022-01-07	9,300	9,340	9,140	9,330	5,516,500	3,110
2022-01-06	9,150	9,340	9,100	9,150	5,884,500	3,050
2022-01-05	9,220	9,450	9,100	9,200	9,029,000	3,066.67
2022-01-04	8,830	9,140	8,820	9,140	8,637,600	3,046.67

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