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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,628 | 4,703 | 4,560 | 4,597 | 4,870,300 |
| 2024/07/25 | 4,600 | 4,659 | 4,567 | 4,620 | 5,362,600 |
| 2024/07/24 | 4,818 | 4,870 | 4,695 | 4,695 | 7,703,400 |
| 2024/07/23 | 4,741 | 4,830 | 4,688 | 4,825 | 15,025,200 |
| 2024/07/22 | 4,514 | 4,539 | 4,451 | 4,461 | 3,853,300 |
| 2024/07/19 | 4,621 | 4,633 | 4,534 | 4,566 | 3,186,500 |
| 2024/07/18 | 4,643 | 4,677 | 4,596 | 4,622 | 3,028,200 |
| 2024/07/17 | 4,713 | 4,724 | 4,650 | 4,651 | 2,619,700 |
| 2024/07/16 | 4,702 | 4,748 | 4,660 | 4,668 | 3,662,400 |
| 2024/07/12 | 4,690 | 4,750 | 4,659 | 4,663 | 5,228,900 |
| 2024/07/11 | 4,830 | 4,844 | 4,782 | 4,782 | 4,304,200 |
| 2024/07/10 | 4,763 | 4,830 | 4,755 | 4,801 | 4,483,400 |
| 2024/07/09 | 4,741 | 4,753 | 4,692 | 4,713 | 5,057,100 |
| 2024/07/08 | 4,898 | 4,923 | 4,775 | 4,792 | 7,337,000 |
| 2024/07/05 | 5,055 | 5,069 | 4,900 | 4,923 | 5,867,200 |
| 2024/07/04 | 5,025 | 5,199 | 5,014 | 5,094 | 7,354,700 |
| 2024/07/03 | 4,980 | 5,070 | 4,904 | 5,047 | 6,721,600 |
| 2024/07/02 | 4,763 | 4,960 | 4,761 | 4,960 | 6,169,500 |
| 2024/07/01 | 4,747 | 4,866 | 4,741 | 4,833 | 5,712,100 |
| 2024/06/28 | 4,630 | 4,686 | 4,610 | 4,682 | 3,754,500 |
| 2024/06/27 | 4,610 | 4,654 | 4,582 | 4,586 | 3,125,300 |
| 2024/06/26 | 4,622 | 4,637 | 4,591 | 4,594 | 3,453,400 |
| 2024/06/25 | 4,660 | 4,723 | 4,632 | 4,649 | 4,052,400 |
| 2024/06/24 | 4,654 | 4,700 | 4,617 | 4,617 | 3,086,100 |
| 2024/06/21 | 4,651 | 4,713 | 4,619 | 4,638 | 6,648,000 |
| 2024/06/20 | 4,681 | 4,685 | 4,570 | 4,596 | 5,036,100 |
| 2024/06/19 | 4,809 | 4,821 | 4,697 | 4,703 | 3,184,500 |
| 2024/06/18 | 4,740 | 4,794 | 4,687 | 4,792 | 4,048,200 |
| 2024/06/17 | 4,730 | 4,810 | 4,676 | 4,677 | 3,053,800 |
| 2024/06/14 | 4,657 | 4,810 | 4,638 | 4,777 | 5,742,500 |
| 2024/06/13 | 4,757 | 4,758 | 4,620 | 4,639 | 5,531,200 |
| 2024/06/12 | 4,775 | 4,790 | 4,718 | 4,742 | 5,181,100 |
| 2024/06/11 | 4,949 | 5,064 | 4,845 | 4,845 | 8,516,800 |
| 2024/06/10 | 5,050 | 5,057 | 4,931 | 4,950 | 4,523,900 |
| 2024/06/07 | 5,004 | 5,119 | 5,001 | 5,050 | 4,090,300 |
| 2024/06/06 | 4,895 | 5,079 | 4,873 | 5,015 | 6,168,100 |
| 2024/06/05 | 5,025 | 5,034 | 4,859 | 4,891 | 4,714,600 |
| 2024/06/04 | 5,088 | 5,138 | 5,017 | 5,049 | 4,416,200 |
| 2024/06/03 | 5,015 | 5,119 | 5,000 | 5,119 | 3,771,600 |
| 2024/05/31 | 4,990 | 5,065 | 4,951 | 4,985 | 8,882,400 |
| 2024/05/30 | 5,045 | 5,047 | 4,956 | 5,011 | 9,982,200 |
| 2024/05/29 | 5,168 | 5,171 | 5,079 | 5,084 | 6,175,700 |
| 2024/05/28 | 5,098 | 5,215 | 5,067 | 5,198 | 7,818,400 |
| 2024/05/27 | 5,005 | 5,129 | 5,003 | 5,059 | 7,102,800 |
| 2024/05/24 | 4,857 | 4,915 | 4,842 | 4,899 | 2,976,000 |
| 2024/05/23 | 4,881 | 4,928 | 4,862 | 4,884 | 3,233,800 |
| 2024/05/22 | 4,948 | 4,962 | 4,852 | 4,875 | 5,282,900 |
| 2024/05/21 | 4,977 | 5,038 | 4,958 | 4,995 | 4,698,200 |
| 2024/05/20 | 4,933 | 4,984 | 4,903 | 4,977 | 5,553,900 |
| 2024/05/17 | 4,842 | 4,933 | 4,822 | 4,933 | 6,843,600 |
| 2024/05/16 | 4,790 | 4,842 | 4,715 | 4,822 | 5,893,200 |
| 2024/05/15 | 4,780 | 4,834 | 4,761 | 4,811 | 5,538,000 |
| 2024/05/14 | 4,690 | 4,772 | 4,667 | 4,765 | 6,845,900 |
| 2024/05/13 | 4,660 | 4,691 | 4,563 | 4,636 | 5,204,700 |
| 2024/05/10 | 4,511 | 4,664 | 4,490 | 4,648 | 8,891,900 |
| 2024/05/09 | 4,431 | 4,463 | 4,327 | 4,429 | 7,749,600 |
| 2024/05/08 | 4,316 | 4,545 | 4,217 | 4,480 | 16,418,200 |
| 2024/05/07 | 4,275 | 4,305 | 4,224 | 4,305 | 3,639,800 |
| 2024/05/02 | 4,339 | 4,339 | 4,271 | 4,285 | 2,799,500 |
| 2024/05/01 | 4,440 | 4,446 | 4,293 | 4,324 | 4,569,700 |
| 2024/04/30 | 4,400 | 4,485 | 4,326 | 4,466 | 10,741,000 |
| 2024/04/26 | 4,116 | 4,208 | 4,102 | 4,205 | 2,899,300 |
| 2024/04/25 | 4,180 | 4,191 | 4,109 | 4,109 | 2,171,700 |
| 2024/04/24 | 4,150 | 4,195 | 4,131 | 4,172 | 3,106,700 |
| 2024/04/23 | 4,273 | 4,275 | 4,137 | 4,146 | 4,328,200 |
| 2024/04/22 | 4,172 | 4,262 | 4,133 | 4,237 | 5,300,700 |
| 2024/04/19 | 4,114 | 4,233 | 4,038 | 4,153 | 8,782,800 |
| 2024/04/18 | 4,043 | 4,110 | 4,035 | 4,092 | 2,985,300 |
| 2024/04/17 | 4,045 | 4,099 | 4,025 | 4,043 | 3,138,400 |
| 2024/04/16 | 4,204 | 4,205 | 4,009 | 4,010 | 5,220,600 |
| 2024/04/15 | 4,102 | 4,199 | 4,070 | 4,188 | 5,044,800 |
| 2024/04/12 | 4,105 | 4,110 | 4,041 | 4,072 | 2,665,700 |
| 2024/04/11 | 4,075 | 4,114 | 4,045 | 4,091 | 2,398,600 |
| 2024/04/10 | 4,082 | 4,103 | 4,053 | 4,096 | 2,390,000 |
| 2024/04/09 | 4,100 | 4,114 | 4,046 | 4,086 | 3,101,500 |
| 2024/04/08 | 4,120 | 4,143 | 4,058 | 4,099 | 3,637,400 |
| 2024/04/05 | 4,117 | 4,127 | 4,060 | 4,079 | 3,803,900 |
| 2024/04/04 | 4,060 | 4,123 | 4,035 | 4,087 | 4,048,000 |
| 2024/04/03 | 3,955 | 4,063 | 3,936 | 4,025 | 4,919,600 |
| 2024/04/02 | 4,047 | 4,076 | 3,953 | 3,961 | 5,361,000 |
| 2024/04/01 | 4,114 | 4,134 | 4,015 | 4,047 | 5,644,900 |
| 2024/03/29 | 4,160 | 4,175 | 4,047 | 4,073 | 6,337,900 |
| 2024/03/28 | 4,232 | 4,292 | 4,150 | 4,150 | 5,900,200 |
| 2024/03/27 | 4,280 | 4,324 | 4,226 | 4,231 | 5,651,000 |
| 2024/03/26 | 4,186 | 4,193 | 4,153 | 4,171 | 4,283,700 |
| 2024/03/25 | 4,245 | 4,245 | 4,151 | 4,183 | 5,283,200 |
| 2024/03/22 | 4,230 | 4,272 | 4,206 | 4,244 | 6,075,000 |
| 2024/03/21 | 4,308 | 4,312 | 4,226 | 4,226 | 8,896,600 |
| 2024/03/19 | 4,415 | 4,463 | 4,287 | 4,351 | 7,023,700 |
| 2024/03/18 | 4,385 | 4,455 | 4,357 | 4,429 | 5,576,800 |
| 2024/03/15 | 4,320 | 4,323 | 4,244 | 4,319 | 10,702,500 |
| 2024/03/14 | 4,329 | 4,348 | 4,278 | 4,330 | 4,012,100 |
| 2024/03/13 | 4,416 | 4,433 | 4,265 | 4,290 | 5,958,800 |
| 2024/03/12 | 4,407 | 4,440 | 4,362 | 4,400 | 4,849,300 |
| 2024/03/11 | 4,520 | 4,521 | 4,405 | 4,452 | 5,400,000 |
| 2024/03/08 | 4,570 | 4,601 | 4,496 | 4,550 | 5,444,100 |
| 2024/03/07 | 4,650 | 4,679 | 4,559 | 4,594 | 5,825,400 |
| 2024/03/06 | 4,646 | 4,704 | 4,624 | 4,625 | 6,171,000 |
| 2024/03/05 | 4,639 | 4,677 | 4,615 | 4,634 | 5,220,500 |
| 2024/03/04 | 4,780 | 4,787 | 4,650 | 4,653 | 7,760,800 |
| 2024/03/01 | 4,745 | 4,809 | 4,721 | 4,793 | 6,017,700 |
| 2024/02/29 | 4,771 | 4,876 | 4,755 | 4,772 | 10,075,600 |
| 2024/02/28 | 4,730 | 4,769 | 4,676 | 4,718 | 5,916,500 |
| 2024/02/27 | 4,764 | 4,799 | 4,713 | 4,728 | 5,812,700 |
| 2024/02/26 | 4,812 | 4,849 | 4,737 | 4,797 | 5,850,600 |
| 2024/02/22 | 4,845 | 4,941 | 4,809 | 4,840 | 6,488,400 |
| 2024/02/21 | 4,800 | 4,980 | 4,777 | 4,845 | 8,075,600 |
| 2024/02/20 | 4,793 | 4,869 | 4,780 | 4,824 | 5,451,200 |
| 2024/02/19 | 4,775 | 4,794 | 4,725 | 4,772 | 3,482,200 |
| 2024/02/16 | 4,765 | 4,864 | 4,747 | 4,767 | 6,457,100 |
| 2024/02/15 | 4,791 | 4,843 | 4,722 | 4,775 | 5,012,200 |
| 2024/02/14 | 4,705 | 4,817 | 4,681 | 4,811 | 6,244,200 |
| 2024/02/13 | 4,593 | 4,705 | 4,568 | 4,699 | 6,196,800 |
| 2024/02/09 | 4,615 | 4,662 | 4,588 | 4,595 | 8,796,300 |
| 2024/02/08 | 4,901 | 4,923 | 4,821 | 4,825 | 5,605,400 |
| 2024/02/07 | 4,809 | 4,924 | 4,796 | 4,895 | 7,456,100 |
| 2024/02/06 | 4,828 | 4,847 | 4,765 | 4,768 | 7,957,500 |
| 2024/02/05 | 5,069 | 5,104 | 4,845 | 4,845 | 11,283,300 |
| 2024/02/02 | 5,064 | 5,068 | 4,947 | 5,000 | 7,605,000 |
| 2024/02/01 | 5,116 | 5,178 | 5,090 | 5,100 | 5,144,700 |
| 2024/01/31 | 5,111 | 5,116 | 4,987 | 5,098 | 6,945,900 |
| 2024/01/30 | 5,064 | 5,143 | 5,032 | 5,105 | 6,494,800 |
| 2024/01/29 | 4,999 | 5,082 | 4,955 | 5,065 | 5,438,800 |
| 2024/01/26 | 5,156 | 5,174 | 4,965 | 4,970 | 8,315,100 |
| 2024/01/25 | 5,026 | 5,148 | 5,003 | 5,108 | 8,393,200 |
| 2024/01/24 | 4,971 | 5,019 | 4,920 | 4,980 | 4,626,400 |
| 2024/01/23 | 5,022 | 5,108 | 4,956 | 4,983 | 6,946,300 |
| 2024/01/22 | 4,908 | 5,016 | 4,808 | 5,016 | 6,872,200 |
| 2024/01/19 | 5,055 | 5,055 | 4,873 | 4,978 | 7,191,900 |
| 2024/01/18 | 5,043 | 5,121 | 4,978 | 4,985 | 7,784,200 |
| 2024/01/17 | 5,099 | 5,236 | 5,018 | 5,021 | 13,151,100 |
| 2024/01/16 | 4,972 | 5,100 | 4,954 | 5,042 | 10,894,300 |
| 2024/01/15 | 4,721 | 4,937 | 4,721 | 4,910 | 8,760,000 |
| 2024/01/12 | 4,672 | 4,723 | 4,640 | 4,708 | 6,717,000 |
| 2024/01/11 | 4,648 | 4,682 | 4,616 | 4,641 | 5,128,700 |
| 2024/01/10 | 4,646 | 4,699 | 4,620 | 4,637 | 5,940,700 |
| 2024/01/09 | 4,649 | 4,734 | 4,625 | 4,668 | 7,371,900 |
| 2024/01/05 | 4,764 | 4,818 | 4,677 | 4,758 | 8,457,100 |
| 2024/01/04 | 4,620 | 4,777 | 4,545 | 4,730 | 12,509,700 |
| 2023/12/29 | 4,362 | 4,408 | 4,334 | 4,371 | 5,243,300 |
| 2023/12/28 | 4,409 | 4,445 | 4,338 | 4,384 | 7,188,000 |
| 2023/12/27 | 4,410 | 4,556 | 4,389 | 4,541 | 9,808,200 |
| 2023/12/26 | 4,360 | 4,382 | 4,269 | 4,360 | 8,322,900 |
| 2023/12/25 | 4,647 | 4,670 | 4,269 | 4,290 | 14,199,000 |
| 2023/12/22 | 4,431 | 4,590 | 4,424 | 4,590 | 12,957,000 |
| 2023/12/21 | 4,325 | 4,444 | 4,288 | 4,426 | 12,613,500 |
| 2023/12/20 | 4,181 | 4,347 | 4,134 | 4,333 | 11,109,800 |
| 2023/12/19 | 4,106 | 4,200 | 4,057 | 4,200 | 8,333,500 |
| 2023/12/18 | 4,100 | 4,169 | 4,051 | 4,155 | 14,524,100 |
| 2023/12/15 | 3,753 | 3,925 | 3,745 | 3,911 | 9,237,300 |
| 2023/12/14 | 3,841 | 3,860 | 3,705 | 3,705 | 5,373,100 |
| 2023/12/13 | 3,923 | 3,939 | 3,842 | 3,862 | 3,851,500 |
| 2023/12/12 | 3,953 | 3,962 | 3,904 | 3,919 | 3,116,900 |
| 2023/12/11 | 3,903 | 3,934 | 3,883 | 3,918 | 3,255,900 |
| 2023/12/08 | 3,906 | 3,931 | 3,845 | 3,863 | 5,452,500 |
| 2023/12/07 | 4,050 | 4,054 | 3,942 | 3,942 | 5,157,600 |
| 2023/12/06 | 3,998 | 4,099 | 3,985 | 4,060 | 5,913,200 |
| 2023/12/05 | 4,052 | 4,078 | 4,007 | 4,050 | 4,611,800 |
| 2023/12/04 | 4,013 | 4,057 | 3,995 | 4,052 | 5,439,900 |
| 2023/12/01 | 3,999 | 4,025 | 3,953 | 3,992 | 4,715,300 |
| 2023/11/30 | 3,895 | 3,976 | 3,861 | 3,974 | 6,712,800 |
| 2023/11/29 | 3,946 | 3,966 | 3,902 | 3,902 | 4,081,800 |
| 2023/11/28 | 4,023 | 4,023 | 3,921 | 3,980 | 4,554,400 |
| 2023/11/27 | 3,970 | 4,033 | 3,967 | 4,009 | 5,442,000 |
| 2023/11/24 | 3,940 | 3,970 | 3,897 | 3,957 | 4,253,500 |
| 2023/11/22 | 3,900 | 3,938 | 3,856 | 3,932 | 5,412,600 |
| 2023/11/21 | 3,784 | 3,893 | 3,774 | 3,882 | 6,181,400 |
| 2023/11/20 | 3,765 | 3,815 | 3,753 | 3,770 | 4,149,100 |
| 2023/11/17 | 3,700 | 3,800 | 3,685 | 3,798 | 4,983,800 |
| 2023/11/16 | 3,693 | 3,727 | 3,662 | 3,718 | 3,638,400 |
| 2023/11/15 | 3,741 | 3,777 | 3,690 | 3,708 | 4,681,900 |
| 2023/11/14 | 3,721 | 3,752 | 3,671 | 3,691 | 4,492,100 |
| 2023/11/13 | 3,704 | 3,714 | 3,633 | 3,677 | 4,639,500 |
| 2023/11/10 | 3,614 | 3,707 | 3,596 | 3,693 | 7,387,600 |
| 2023/11/09 | 3,528 | 3,611 | 3,503 | 3,605 | 6,707,300 |
| 2023/11/08 | 3,531 | 3,602 | 3,461 | 3,521 | 11,480,600 |
| 2023/11/07 | 3,524 | 3,610 | 3,517 | 3,530 | 8,989,800 |
| 2023/11/06 | 3,644 | 3,678 | 3,502 | 3,594 | 20,302,800 |
| 2023/11/02 | 3,826 | 3,838 | 3,748 | 3,783 | 6,621,300 |
| 2023/11/01 | 3,701 | 3,813 | 3,693 | 3,813 | 7,123,900 |
| 2023/10/31 | 3,849 | 3,886 | 3,664 | 3,677 | 8,549,500 |
| 2023/10/30 | 3,807 | 3,839 | 3,787 | 3,820 | 9,113,400 |
| 2023/10/27 | 3,809 | 3,882 | 3,806 | 3,876 | 5,186,800 |
| 2023/10/26 | 3,734 | 3,793 | 3,725 | 3,763 | 4,595,300 |
| 2023/10/25 | 3,770 | 3,810 | 3,743 | 3,762 | 5,820,400 |
| 2023/10/24 | 3,773 | 3,774 | 3,646 | 3,713 | 9,415,500 |
| 2023/10/23 | 3,854 | 3,899 | 3,804 | 3,813 | 4,988,700 |
| 2023/10/20 | 3,804 | 3,869 | 3,735 | 3,863 | 6,602,700 |
| 2023/10/19 | 3,802 | 3,851 | 3,793 | 3,823 | 5,320,700 |
| 2023/10/18 | 3,902 | 3,943 | 3,791 | 3,864 | 6,503,100 |
| 2023/10/17 | 3,932 | 3,952 | 3,868 | 3,889 | 4,864,200 |
| 2023/10/16 | 3,938 | 4,004 | 3,858 | 3,890 | 5,618,500 |
| 2023/10/13 | 3,955 | 4,028 | 3,934 | 3,964 | 5,824,000 |
| 2023/10/12 | 4,001 | 4,045 | 3,932 | 3,957 | 7,240,600 |
| 2023/10/11 | 4,111 | 4,112 | 3,996 | 4,004 | 6,579,200 |
| 2023/10/10 | 4,008 | 4,157 | 4,008 | 4,128 | 8,162,800 |
| 2023/10/06 | 3,926 | 3,984 | 3,876 | 3,951 | 6,191,000 |
| 2023/10/05 | 3,807 | 3,882 | 3,770 | 3,875 | 5,923,800 |
| 2023/10/04 | 3,850 | 3,927 | 3,768 | 3,783 | 8,175,900 |
| 2023/10/03 | 3,878 | 3,909 | 3,833 | 3,884 | 5,360,300 |