日本郵船(9101)の株価時系列情報
日本郵船(9101)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,062 | 5,238 | 5,008 | 5,120 | 5,277,300 |
| 2025/06/12 | 5,075 | 5,114 | 5,040 | 5,069 | 2,371,800 |
| 2025/06/11 | 5,019 | 5,049 | 4,993 | 5,043 | 2,459,500 |
| 2025/06/10 | 4,964 | 5,095 | 4,962 | 5,061 | 3,712,400 |
| 2025/06/09 | 5,009 | 5,025 | 4,940 | 4,953 | 2,627,800 |
| 2025/06/06 | 5,011 | 5,015 | 4,917 | 4,953 | 3,124,000 |
| 2025/06/05 | 5,170 | 5,179 | 4,941 | 4,941 | 5,880,600 |
| 2025/06/04 | 5,198 | 5,248 | 5,178 | 5,180 | 2,473,600 |
| 2025/06/03 | 5,153 | 5,192 | 5,118 | 5,192 | 2,326,300 |
| 2025/06/02 | 5,272 | 5,279 | 5,141 | 5,154 | 3,335,100 |
| 2025/05/30 | 5,192 | 5,276 | 5,186 | 5,271 | 4,312,200 |
| 2025/05/29 | 5,227 | 5,255 | 5,200 | 5,225 | 2,565,600 |
| 2025/05/28 | 5,210 | 5,246 | 5,190 | 5,208 | 2,668,400 |
| 2025/05/27 | 5,199 | 5,218 | 5,162 | 5,216 | 1,978,100 |
| 2025/05/26 | 5,219 | 5,228 | 5,176 | 5,184 | 2,091,200 |
| 2025/05/23 | 5,227 | 5,233 | 5,191 | 5,219 | 2,642,900 |
| 2025/05/22 | 5,186 | 5,262 | 5,164 | 5,242 | 3,032,600 |
| 2025/05/21 | 5,170 | 5,220 | 5,154 | 5,207 | 2,903,300 |
| 2025/05/20 | 5,146 | 5,163 | 5,094 | 5,130 | 3,162,000 |
| 2025/05/19 | 5,225 | 5,245 | 5,119 | 5,119 | 3,486,400 |
| 2025/05/16 | 5,196 | 5,289 | 5,183 | 5,274 | 5,631,300 |
| 2025/05/15 | 5,192 | 5,223 | 5,143 | 5,184 | 5,451,200 |
| 2025/05/14 | 5,095 | 5,103 | 5,004 | 5,068 | 3,732,600 |
| 2025/05/13 | 5,156 | 5,184 | 5,052 | 5,135 | 8,194,600 |
| 2025/05/12 | 4,835 | 4,941 | 4,835 | 4,940 | 4,294,400 |
| 2025/05/09 | 4,870 | 4,947 | 4,812 | 4,832 | 5,558,500 |
| 2025/05/08 | 4,700 | 4,926 | 4,570 | 4,892 | 13,902,300 |
| 2025/05/07 | 4,660 | 4,719 | 4,626 | 4,679 | 4,558,800 |
| 2025/05/02 | 4,625 | 4,704 | 4,621 | 4,662 | 5,163,300 |
| 2025/05/01 | 4,630 | 4,666 | 4,571 | 4,617 | 5,486,800 |
| 2025/04/30 | 4,897 | 4,913 | 4,372 | 4,650 | 16,062,300 |
| 2025/04/28 | 4,799 | 4,897 | 4,790 | 4,866 | 4,691,500 |
| 2025/04/25 | 4,742 | 4,792 | 4,733 | 4,792 | 4,070,300 |
| 2025/04/24 | 4,667 | 4,722 | 4,655 | 4,688 | 4,206,400 |
| 2025/04/23 | 4,546 | 4,594 | 4,528 | 4,594 | 3,799,700 |
| 2025/04/22 | 4,422 | 4,500 | 4,397 | 4,476 | 3,967,900 |
| 2025/04/21 | 4,490 | 4,519 | 4,402 | 4,458 | 3,803,800 |
| 2025/04/18 | 4,488 | 4,578 | 4,480 | 4,558 | 3,820,700 |
| 2025/04/17 | 4,403 | 4,456 | 4,387 | 4,442 | 2,677,500 |
| 2025/04/16 | 4,550 | 4,564 | 4,395 | 4,412 | 3,639,300 |
| 2025/04/15 | 4,580 | 4,626 | 4,559 | 4,559 | 2,768,900 |
| 2025/04/14 | 4,620 | 4,632 | 4,550 | 4,550 | 3,258,700 |
| 2025/04/11 | 4,467 | 4,628 | 4,444 | 4,600 | 4,617,400 |
| 2025/04/10 | 4,750 | 4,757 | 4,570 | 4,643 | 5,668,100 |
| 2025/04/09 | 4,420 | 4,424 | 4,261 | 4,334 | 7,274,000 |
| 2025/04/08 | 4,400 | 4,499 | 4,382 | 4,482 | 6,556,200 |
| 2025/04/07 | 4,265 | 4,385 | 4,133 | 4,239 | 13,349,300 |
| 2025/04/04 | 4,500 | 4,573 | 4,394 | 4,545 | 8,961,500 |
| 2025/04/03 | 4,750 | 4,794 | 4,577 | 4,637 | 7,925,500 |
| 2025/04/02 | 4,880 | 4,919 | 4,839 | 4,910 | 3,068,800 |
| 2025/04/01 | 4,983 | 5,001 | 4,898 | 4,914 | 3,644,500 |
| 2025/03/31 | 4,938 | 4,953 | 4,885 | 4,921 | 4,647,100 |
| 2025/03/28 | 5,082 | 5,140 | 5,020 | 5,038 | 5,886,700 |
| 2025/03/27 | 5,331 | 5,334 | 5,250 | 5,272 | 7,843,400 |
| 2025/03/26 | 5,315 | 5,354 | 5,302 | 5,332 | 5,559,700 |
| 2025/03/25 | 5,290 | 5,306 | 5,252 | 5,285 | 3,865,500 |
| 2025/03/24 | 5,290 | 5,319 | 5,236 | 5,266 | 4,115,800 |
| 2025/03/21 | 5,253 | 5,284 | 5,227 | 5,230 | 9,022,100 |
| 2025/03/19 | 5,300 | 5,321 | 5,280 | 5,285 | 3,725,400 |
| 2025/03/18 | 5,265 | 5,308 | 5,237 | 5,288 | 3,567,600 |
| 2025/03/17 | 5,320 | 5,324 | 5,251 | 5,271 | 3,609,400 |
| 2025/03/14 | 5,285 | 5,364 | 5,228 | 5,273 | 4,851,800 |
| 2025/03/13 | 5,259 | 5,326 | 5,234 | 5,320 | 3,628,700 |
| 2025/03/12 | 5,240 | 5,247 | 5,190 | 5,238 | 4,035,400 |
| 2025/03/11 | 5,241 | 5,304 | 5,204 | 5,294 | 4,110,600 |
| 2025/03/10 | 5,310 | 5,329 | 5,236 | 5,270 | 3,303,000 |
| 2025/03/07 | 5,300 | 5,312 | 5,256 | 5,293 | 3,789,200 |
| 2025/03/06 | 5,350 | 5,350 | 5,285 | 5,333 | 3,712,200 |
| 2025/03/05 | 5,332 | 5,388 | 5,317 | 5,340 | 4,422,200 |
| 2025/03/04 | 5,260 | 5,342 | 5,185 | 5,341 | 5,742,600 |
| 2025/03/03 | 5,285 | 5,313 | 5,268 | 5,306 | 3,027,400 |
| 2025/02/28 | 5,311 | 5,335 | 5,234 | 5,269 | 5,492,000 |
| 2025/02/27 | 5,312 | 5,359 | 5,281 | 5,354 | 4,380,300 |
| 2025/02/26 | 5,248 | 5,314 | 5,199 | 5,307 | 3,705,400 |
| 2025/02/25 | 5,183 | 5,262 | 5,163 | 5,236 | 4,313,900 |
| 2025/02/21 | 5,230 | 5,249 | 5,180 | 5,185 | 4,458,500 |
| 2025/02/20 | 5,254 | 5,316 | 5,222 | 5,257 | 4,855,700 |
| 2025/02/19 | 5,212 | 5,335 | 5,188 | 5,213 | 4,648,900 |
| 2025/02/18 | 5,203 | 5,238 | 5,148 | 5,206 | 3,500,500 |
| 2025/02/17 | 5,299 | 5,304 | 5,202 | 5,223 | 3,955,500 |
| 2025/02/14 | 5,314 | 5,358 | 5,274 | 5,315 | 4,056,400 |
| 2025/02/13 | 5,280 | 5,311 | 5,217 | 5,311 | 4,111,000 |
| 2025/02/12 | 5,316 | 5,389 | 5,234 | 5,272 | 8,004,400 |
| 2025/02/10 | 5,200 | 5,269 | 5,166 | 5,194 | 4,858,900 |
| 2025/02/07 | 5,092 | 5,184 | 5,060 | 5,183 | 5,319,100 |
| 2025/02/06 | 5,091 | 5,179 | 5,074 | 5,131 | 8,854,100 |
| 2025/02/05 | 4,902 | 5,105 | 4,889 | 5,066 | 12,840,800 |
| 2025/02/04 | 4,860 | 4,970 | 4,831 | 4,867 | 4,222,800 |
| 2025/02/03 | 4,869 | 4,887 | 4,808 | 4,833 | 4,368,500 |
| 2025/01/31 | 4,812 | 4,906 | 4,793 | 4,884 | 4,721,200 |
| 2025/01/30 | 4,795 | 4,822 | 4,773 | 4,813 | 2,222,600 |
| 2025/01/29 | 4,770 | 4,790 | 4,704 | 4,777 | 4,654,300 |
| 2025/01/28 | 4,849 | 4,861 | 4,806 | 4,811 | 2,462,600 |
| 2025/01/27 | 4,848 | 4,866 | 4,790 | 4,832 | 3,743,800 |
| 2025/01/24 | 4,793 | 4,836 | 4,761 | 4,818 | 3,702,400 |
| 2025/01/23 | 4,707 | 4,782 | 4,685 | 4,746 | 4,388,500 |
| 2025/01/22 | 4,809 | 4,840 | 4,705 | 4,705 | 5,455,400 |
| 2025/01/21 | 4,759 | 4,801 | 4,742 | 4,788 | 4,678,700 |
| 2025/01/20 | 4,755 | 4,768 | 4,717 | 4,742 | 4,312,400 |
| 2025/01/17 | 4,771 | 4,806 | 4,708 | 4,757 | 4,797,200 |
| 2025/01/16 | 4,878 | 4,880 | 4,791 | 4,791 | 6,039,400 |
| 2025/01/15 | 4,949 | 4,959 | 4,887 | 4,905 | 3,286,000 |
| 2025/01/14 | 4,979 | 5,008 | 4,885 | 4,915 | 5,417,600 |
| 2025/01/10 | 5,062 | 5,081 | 4,964 | 4,973 | 5,369,800 |
| 2025/01/09 | 5,345 | 5,348 | 5,053 | 5,062 | 9,690,400 |
| 2025/01/08 | 5,235 | 5,357 | 5,193 | 5,337 | 6,044,600 |
| 2025/01/07 | 5,323 | 5,324 | 5,140 | 5,207 | 6,374,500 |
| 2025/01/06 | 5,299 | 5,348 | 5,247 | 5,340 | 4,303,700 |
| 2024/12/30 | 5,230 | 5,345 | 5,229 | 5,273 | 4,629,800 |
| 2024/12/27 | 5,204 | 5,239 | 5,171 | 5,223 | 4,095,700 |
| 2024/12/26 | 5,183 | 5,230 | 5,180 | 5,218 | 2,910,000 |
| 2024/12/25 | 5,144 | 5,176 | 5,113 | 5,176 | 3,204,700 |
| 2024/12/24 | 5,040 | 5,120 | 5,029 | 5,120 | 2,947,400 |
| 2024/12/23 | 5,055 | 5,072 | 4,974 | 4,997 | 3,762,100 |
| 2024/12/20 | 5,150 | 5,250 | 5,055 | 5,055 | 7,999,200 |
| 2024/12/19 | 5,001 | 5,144 | 5,001 | 5,122 | 5,500,700 |
| 2024/12/18 | 5,110 | 5,149 | 5,016 | 5,030 | 4,834,400 |
| 2024/12/17 | 5,140 | 5,181 | 5,061 | 5,096 | 5,283,500 |
| 2024/12/16 | 5,110 | 5,140 | 5,043 | 5,114 | 4,214,700 |
| 2024/12/13 | 5,009 | 5,122 | 5,004 | 5,122 | 6,122,600 |
| 2024/12/12 | 5,002 | 5,041 | 4,956 | 5,020 | 5,507,800 |
| 2024/12/11 | 4,949 | 4,989 | 4,912 | 4,986 | 3,606,300 |
| 2024/12/10 | 4,950 | 4,978 | 4,923 | 4,928 | 2,495,000 |
| 2024/12/09 | 4,900 | 4,960 | 4,875 | 4,900 | 3,683,500 |
| 2024/12/06 | 4,910 | 4,924 | 4,858 | 4,868 | 3,305,300 |
| 2024/12/05 | 4,985 | 5,017 | 4,881 | 4,900 | 4,192,900 |
| 2024/12/04 | 5,020 | 5,039 | 4,938 | 4,990 | 3,317,000 |
| 2024/12/03 | 4,950 | 5,036 | 4,950 | 5,020 | 7,066,600 |
| 2024/12/02 | 4,820 | 4,903 | 4,819 | 4,835 | 4,048,900 |
| 2024/11/29 | 4,800 | 4,868 | 4,796 | 4,796 | 3,636,900 |
| 2024/11/28 | 4,768 | 4,831 | 4,751 | 4,824 | 3,298,600 |
| 2024/11/27 | 4,852 | 4,884 | 4,765 | 4,800 | 5,341,100 |
| 2024/11/26 | 4,924 | 4,973 | 4,850 | 4,872 | 5,357,300 |
| 2024/11/25 | 4,994 | 5,021 | 4,956 | 4,973 | 7,140,100 |
| 2024/11/22 | 4,990 | 5,069 | 4,963 | 4,975 | 5,061,300 |
| 2024/11/21 | 5,028 | 5,052 | 4,971 | 5,037 | 3,840,900 |
| 2024/11/20 | 5,069 | 5,098 | 4,997 | 5,028 | 3,574,100 |
| 2024/11/19 | 5,041 | 5,086 | 4,975 | 5,080 | 5,153,200 |
| 2024/11/18 | 4,956 | 5,080 | 4,935 | 5,073 | 5,425,500 |
| 2024/11/15 | 4,898 | 4,999 | 4,884 | 4,983 | 6,329,400 |
| 2024/11/14 | 4,950 | 4,962 | 4,850 | 4,850 | 5,373,800 |
| 2024/11/13 | 4,855 | 4,929 | 4,828 | 4,929 | 5,267,900 |
| 2024/11/12 | 4,873 | 4,917 | 4,840 | 4,875 | 4,418,800 |
| 2024/11/11 | 4,890 | 4,942 | 4,867 | 4,873 | 4,522,800 |
| 2024/11/08 | 4,880 | 4,916 | 4,831 | 4,876 | 6,164,400 |
| 2024/11/07 | 4,860 | 4,918 | 4,803 | 4,834 | 9,792,400 |
| 2024/11/06 | 5,154 | 5,183 | 4,802 | 4,837 | 17,360,100 |
| 2024/11/05 | 5,098 | 5,114 | 5,021 | 5,033 | 4,612,400 |
| 2024/11/01 | 5,140 | 5,179 | 5,055 | 5,066 | 5,803,900 |
| 2024/10/31 | 5,164 | 5,210 | 5,034 | 5,138 | 8,999,200 |
| 2024/10/30 | 5,092 | 5,145 | 5,039 | 5,108 | 16,926,600 |
| 2024/10/29 | 5,054 | 5,130 | 5,054 | 5,070 | 3,695,400 |
| 2024/10/28 | 4,955 | 5,095 | 4,953 | 5,041 | 4,785,100 |
| 2024/10/25 | 5,130 | 5,188 | 4,935 | 4,945 | 6,242,400 |
| 2024/10/24 | 5,142 | 5,170 | 5,053 | 5,139 | 4,343,800 |
| 2024/10/23 | 5,253 | 5,279 | 5,132 | 5,192 | 6,585,100 |
| 2024/10/22 | 5,235 | 5,338 | 5,153 | 5,299 | 9,048,300 |
| 2024/10/21 | 5,205 | 5,269 | 5,123 | 5,238 | 6,700,500 |
| 2024/10/18 | 5,106 | 5,164 | 5,062 | 5,142 | 6,680,400 |
| 2024/10/17 | 4,980 | 5,114 | 4,951 | 5,114 | 8,462,500 |
| 2024/10/16 | 4,950 | 4,968 | 4,917 | 4,938 | 3,423,200 |
| 2024/10/15 | 4,881 | 4,971 | 4,879 | 4,971 | 5,026,700 |
| 2024/10/11 | 4,868 | 4,910 | 4,857 | 4,872 | 5,996,000 |
| 2024/10/10 | 4,925 | 4,949 | 4,882 | 4,900 | 4,400,400 |
| 2024/10/09 | 4,850 | 4,922 | 4,840 | 4,919 | 4,707,100 |
| 2024/10/08 | 4,950 | 4,969 | 4,881 | 4,898 | 5,664,700 |
| 2024/10/07 | 4,977 | 5,025 | 4,935 | 4,974 | 8,962,700 |
| 2024/10/04 | 5,100 | 5,138 | 4,940 | 4,969 | 21,397,500 |
| 2024/10/03 | 5,415 | 5,543 | 5,403 | 5,485 | 7,722,500 |
| 2024/10/02 | 5,383 | 5,499 | 5,271 | 5,296 | 7,616,500 |
| 2024/10/01 | 5,309 | 5,344 | 5,241 | 5,314 | 5,903,100 |
| 2024/09/30 | 5,154 | 5,285 | 5,140 | 5,220 | 5,444,600 |
| 2024/09/27 | 5,232 | 5,324 | 5,174 | 5,314 | 7,459,800 |
| 2024/09/26 | 5,275 | 5,350 | 5,193 | 5,350 | 8,197,200 |
| 2024/09/25 | 5,220 | 5,272 | 5,153 | 5,236 | 5,244,400 |
| 2024/09/24 | 5,155 | 5,227 | 5,093 | 5,227 | 6,836,800 |
| 2024/09/20 | 5,115 | 5,133 | 5,027 | 5,058 | 6,890,100 |
| 2024/09/19 | 4,920 | 5,093 | 4,920 | 5,085 | 7,651,500 |
| 2024/09/18 | 4,897 | 4,897 | 4,788 | 4,832 | 4,304,400 |
| 2024/09/17 | 4,770 | 4,914 | 4,761 | 4,836 | 8,311,300 |
| 2024/09/13 | 4,628 | 4,707 | 4,611 | 4,685 | 4,097,200 |
| 2024/09/12 | 4,665 | 4,734 | 4,595 | 4,655 | 5,349,000 |
| 2024/09/11 | 4,586 | 4,626 | 4,474 | 4,514 | 5,384,700 |
| 2024/09/10 | 4,751 | 4,770 | 4,620 | 4,630 | 4,909,800 |
| 2024/09/09 | 4,657 | 4,735 | 4,635 | 4,700 | 5,654,600 |
| 2024/09/06 | 4,860 | 4,875 | 4,757 | 4,797 | 4,088,500 |
| 2024/09/05 | 4,900 | 4,959 | 4,829 | 4,845 | 4,976,000 |
| 2024/09/04 | 4,935 | 5,037 | 4,925 | 4,927 | 6,063,200 |
| 2024/09/03 | 5,185 | 5,187 | 5,050 | 5,055 | 4,956,000 |
| 2024/09/02 | 5,313 | 5,323 | 5,129 | 5,153 | 6,640,500 |
| 2024/08/30 | 5,191 | 5,280 | 5,169 | 5,273 | 6,299,400 |
| 2024/08/29 | 5,086 | 5,196 | 5,072 | 5,172 | 4,510,500 |
| 2024/08/28 | 5,115 | 5,154 | 5,061 | 5,086 | 3,326,200 |
| 2024/08/27 | 5,020 | 5,133 | 5,015 | 5,086 | 3,294,800 |
| 2024/08/26 | 5,030 | 5,057 | 4,995 | 5,046 | 3,634,000 |
| 2024/08/23 | 5,115 | 5,228 | 5,064 | 5,078 | 6,110,000 |
| 2024/08/22 | 5,072 | 5,109 | 5,055 | 5,106 | 3,662,100 |
| 2024/08/21 | 4,991 | 5,079 | 4,976 | 5,079 | 4,469,200 |
| 2024/08/20 | 5,035 | 5,082 | 4,961 | 5,045 | 5,134,000 |
| 2024/08/19 | 4,969 | 5,140 | 4,951 | 5,015 | 7,259,000 |