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 |
|---|---|---|---|---|---|
| 1983/12/28 | 253 | 257 | 251 | 257 | 544,000 |
| 1983/12/27 | 248 | 254 | 245 | 254 | 1,192,001 |
| 1983/12/26 | 243 | 248 | 242 | 243 | 329,000 |
| 1983/12/24 | 243 | 243 | 241 | 241 | 357,000 |
| 1983/12/23 | 242 | 247 | 242 | 243 | 269,000 |
| 1983/12/22 | 250 | 252 | 246 | 247 | 381,000 |
| 1983/12/21 | 238 | 249 | 238 | 249 | 458,000 |
| 1983/12/20 | 237 | 243 | 235 | 242 | 922,000 |
| 1983/12/19 | 236 | 237 | 234 | 235 | 1,206,001 |
| 1983/12/17 | 235 | 239 | 235 | 238 | 465,000 |
| 1983/12/16 | 235 | 236 | 233 | 235 | 888,000 |
| 1983/12/15 | 240 | 240 | 234 | 234 | 823,000 |
| 1983/12/14 | 239 | 240 | 237 | 237 | 1,264,001 |
| 1983/12/13 | 240 | 241 | 238 | 239 | 586,000 |
| 1983/12/12 | 243 | 244 | 240 | 240 | 1,256,001 |
| 1983/12/09 | 243 | 244 | 241 | 244 | 553,000 |
| 1983/12/08 | 245 | 245 | 243 | 244 | 504,000 |
| 1983/12/07 | 245 | 245 | 240 | 241 | 665,000 |
| 1983/12/06 | 246 | 246 | 241 | 242 | 488,000 |
| 1983/12/05 | 245 | 245 | 241 | 241 | 666,000 |
| 1983/12/03 | 244 | 246 | 244 | 246 | 229,000 |
| 1983/12/02 | 244 | 247 | 244 | 244 | 801,000 |
| 1983/12/01 | 249 | 250 | 243 | 243 | 465,000 |
| 1983/11/30 | 251 | 251 | 249 | 249 | 151,000 |
| 1983/11/29 | 253 | 254 | 250 | 250 | 130,000 |
| 1983/11/28 | 253 | 254 | 250 | 250 | 503,000 |
| 1983/11/26 | 255 | 255 | 253 | 253 | 206,000 |
| 1983/11/25 | 257 | 259 | 255 | 255 | 593,000 |
| 1983/11/24 | 257 | 257 | 255 | 256 | 270,000 |
| 1983/11/22 | 257 | 257 | 254 | 257 | 328,000 |
| 1983/11/21 | 255 | 257 | 253 | 255 | 318,000 |
| 1983/11/19 | 257 | 259 | 254 | 255 | 437,000 |
| 1983/11/18 | 256 | 256 | 253 | 253 | 199,000 |
| 1983/11/17 | 253 | 256 | 251 | 255 | 629,000 |
| 1983/11/16 | 250 | 252 | 250 | 251 | 514,000 |
| 1983/11/15 | 249 | 249 | 248 | 248 | 459,000 |
| 1983/11/14 | 249 | 250 | 248 | 248 | 387,000 |
| 1983/11/11 | 249 | 250 | 248 | 249 | 663,000 |
| 1983/11/10 | 249 | 250 | 249 | 249 | 436,000 |
| 1983/11/09 | 249 | 250 | 249 | 249 | 438,000 |
| 1983/11/08 | 250 | 250 | 249 | 250 | 192,000 |
| 1983/11/07 | 250 | 251 | 250 | 250 | 350,000 |
| 1983/11/05 | 250 | 252 | 250 | 251 | 381,000 |
| 1983/11/04 | 251 | 252 | 251 | 251 | 354,000 |
| 1983/11/02 | 250 | 252 | 250 | 252 | 176,000 |
| 1983/11/01 | 250 | 252 | 249 | 250 | 513,000 |
| 1983/10/31 | 250 | 253 | 249 | 249 | 204,000 |
| 1983/10/29 | 249 | 250 | 249 | 249 | 191,000 |
| 1983/10/28 | 250 | 251 | 250 | 250 | 330,000 |
| 1983/10/27 | 253 | 253 | 250 | 251 | 252,000 |
| 1983/10/26 | 254 | 254 | 250 | 253 | 230,000 |
| 1983/10/25 | 251 | 252 | 250 | 250 | 434,000 |
| 1983/10/24 | 251 | 252 | 249 | 250 | 687,000 |
| 1983/10/22 | 251 | 253 | 250 | 250 | 263,000 |
| 1983/10/21 | 250 | 253 | 249 | 253 | 571,000 |
| 1983/10/20 | 255 | 255 | 250 | 250 | 419,000 |
| 1983/10/19 | 250 | 252 | 249 | 250 | 587,000 |
| 1983/10/18 | 253 | 253 | 248 | 248 | 932,000 |
| 1983/10/17 | 254 | 254 | 252 | 254 | 391,000 |
| 1983/10/15 | 255 | 255 | 254 | 254 | 283,000 |
| 1983/10/14 | 256 | 257 | 255 | 255 | 350,000 |
| 1983/10/13 | 256 | 258 | 255 | 258 | 593,000 |
| 1983/10/12 | 254 | 260 | 254 | 256 | 737,000 |
| 1983/10/11 | 260 | 260 | 252 | 254 | 961,000 |
| 1983/10/07 | 261 | 262 | 259 | 259 | 659,000 |
| 1983/10/06 | 259 | 263 | 257 | 260 | 820,000 |
| 1983/10/05 | 259 | 260 | 258 | 260 | 500,000 |
| 1983/10/04 | 261 | 264 | 260 | 260 | 1,083,000 |
| 1983/10/03 | 266 | 266 | 261 | 262 | 516,000 |
| 1983/10/01 | 262 | 270 | 262 | 266 | 902,000 |
| 1983/09/30 | 264 | 265 | 262 | 263 | 1,930,001 |
| 1983/09/29 | 269 | 269 | 263 | 263 | 1,444,001 |
| 1983/09/28 | 271 | 273 | 269 | 269 | 3,421,001 |
| 1983/09/27 | 270 | 274 | 270 | 270 | 6,245,003 |
| 1983/09/26 | 265 | 270 | 263 | 270 | 1,016,000 |
| 1983/09/24 | 267 | 269 | 263 | 263 | 571,000 |
| 1983/09/22 | 267 | 269 | 262 | 264 | 1,897,001 |
| 1983/09/21 | 275 | 277 | 266 | 270 | 5,478,002 |
| 1983/09/20 | 259 | 275 | 259 | 273 | 11,428,005 |
| 1983/09/19 | 260 | 261 | 257 | 257 | 1,532,001 |
| 1983/09/17 | 258 | 259 | 257 | 258 | 651,000 |
| 1983/09/16 | 259 | 259 | 255 | 257 | 1,910,001 |
| 1983/09/14 | 254 | 261 | 253 | 256 | 4,960,002 |
| 1983/09/13 | 257 | 258 | 250 | 250 | 2,933,001 |
| 1983/09/12 | 248 | 257 | 248 | 254 | 5,142,002 |
| 1983/09/09 | 245 | 253 | 243 | 247 | 2,541,001 |
| 1983/09/08 | 247 | 247 | 245 | 245 | 871,000 |
| 1983/09/07 | 240 | 247 | 240 | 247 | 1,319,001 |
| 1983/09/06 | 243 | 245 | 240 | 240 | 1,206,001 |
| 1983/09/05 | 241 | 243 | 241 | 241 | 667,000 |
| 1983/09/03 | 243 | 243 | 240 | 241 | 253,000 |
| 1983/09/02 | 241 | 243 | 241 | 242 | 295,000 |
| 1983/09/01 | 240 | 242 | 240 | 241 | 341,000 |
| 1983/08/31 | 240 | 243 | 240 | 240 | 280,000 |
| 1983/08/30 | 242 | 243 | 240 | 240 | 366,000 |
| 1983/08/29 | 240 | 243 | 239 | 243 | 690,000 |
| 1983/08/27 | 240 | 240 | 238 | 240 | 254,000 |
| 1983/08/26 | 238 | 240 | 237 | 240 | 337,000 |
| 1983/08/25 | 236 | 240 | 233 | 233 | 653,000 |
| 1983/08/24 | 237 | 240 | 234 | 238 | 536,000 |
| 1983/08/23 | 234 | 240 | 232 | 237 | 860,000 |
| 1983/08/22 | 235 | 236 | 235 | 235 | 445,000 |
| 1983/08/20 | 237 | 237 | 235 | 236 | 298,000 |
| 1983/08/19 | 237 | 238 | 236 | 236 | 970,000 |
| 1983/08/18 | 239 | 240 | 236 | 237 | 481,000 |
| 1983/08/17 | 234 | 240 | 233 | 240 | 1,513,001 |
| 1983/08/16 | 233 | 234 | 232 | 234 | 344,000 |
| 1983/08/15 | 232 | 234 | 232 | 232 | 241,000 |
| 1983/08/12 | 233 | 234 | 232 | 233 | 876,000 |
| 1983/08/11 | 230 | 233 | 230 | 233 | 326,000 |
| 1983/08/10 | 230 | 232 | 230 | 232 | 342,000 |
| 1983/08/09 | 230 | 232 | 230 | 230 | 226,000 |
| 1983/08/08 | 230 | 234 | 230 | 230 | 577,000 |
| 1983/08/06 | 231 | 232 | 230 | 230 | 560,000 |
| 1983/08/05 | 233 | 235 | 232 | 233 | 787,000 |
| 1983/08/04 | 233 | 235 | 233 | 233 | 305,000 |
| 1983/08/03 | 235 | 236 | 233 | 233 | 635,000 |
| 1983/08/02 | 237 | 237 | 235 | 235 | 496,000 |
| 1983/08/01 | 235 | 238 | 235 | 237 | 2,004,001 |
| 1983/07/30 | 235 | 236 | 233 | 236 | 507,000 |
| 1983/07/29 | 233 | 236 | 232 | 233 | 841,000 |
| 1983/07/28 | 233 | 235 | 233 | 233 | 433,000 |
| 1983/07/27 | 233 | 233 | 232 | 232 | 815,000 |
| 1983/07/26 | 232 | 233 | 232 | 233 | 1,630,001 |
| 1983/07/25 | 235 | 235 | 232 | 232 | 1,415,001 |
| 1983/07/23 | 233 | 235 | 232 | 235 | 393,000 |
| 1983/07/22 | 236 | 236 | 233 | 233 | 780,000 |
| 1983/07/21 | 236 | 238 | 235 | 236 | 5,873,003 |
| 1983/07/20 | 237 | 238 | 235 | 235 | 343,000 |
| 1983/07/19 | 240 | 240 | 236 | 236 | 306,000 |
| 1983/07/18 | 237 | 237 | 235 | 235 | 1,972,001 |
| 1983/07/15 | 241 | 241 | 236 | 236 | 1,362,001 |
| 1983/07/14 | 238 | 240 | 237 | 237 | 549,000 |
| 1983/07/13 | 237 | 241 | 237 | 238 | 502,000 |
| 1983/07/12 | 238 | 238 | 236 | 237 | 472,000 |
| 1983/07/11 | 236 | 240 | 236 | 238 | 542,000 |
| 1983/07/09 | 237 | 239 | 235 | 236 | 671,000 |
| 1983/07/08 | 239 | 240 | 238 | 238 | 596,000 |
| 1983/07/07 | 240 | 243 | 238 | 239 | 343,000 |
| 1983/07/06 | 240 | 245 | 238 | 238 | 501,000 |
| 1983/07/05 | 242 | 245 | 240 | 240 | 456,000 |
| 1983/07/04 | 249 | 249 | 243 | 245 | 318,000 |
| 1983/07/02 | 249 | 253 | 247 | 253 | 591,000 |
| 1983/07/01 | 242 | 248 | 240 | 248 | 443,000 |
| 1983/06/30 | 238 | 242 | 237 | 241 | 597,000 |
| 1983/06/29 | 238 | 242 | 236 | 239 | 682,000 |
| 1983/06/28 | 244 | 246 | 238 | 242 | 743,000 |
| 1983/06/27 | 255 | 256 | 247 | 249 | 822,000 |
| 1983/06/25 | 250 | 257 | 250 | 253 | 611,000 |
| 1983/06/24 | 242 | 251 | 240 | 249 | 1,026,000 |
| 1983/06/23 | 238 | 238 | 236 | 238 | 276,000 |
| 1983/06/22 | 237 | 240 | 236 | 236 | 650,000 |
| 1983/06/21 | 237 | 240 | 235 | 235 | 234,000 |
| 1983/06/20 | 240 | 241 | 235 | 237 | 295,000 |
| 1983/06/17 | 234 | 235 | 231 | 235 | 1,217,001 |
| 1983/06/16 | 235 | 240 | 233 | 233 | 2,604,001 |
| 1983/06/15 | 236 | 240 | 235 | 240 | 874,000 |
| 1983/06/14 | 236 | 240 | 235 | 237 | 327,000 |
| 1983/06/13 | 238 | 240 | 235 | 236 | 757,000 |
| 1983/06/11 | 235 | 239 | 235 | 239 | 276,000 |
| 1983/06/10 | 235 | 237 | 235 | 235 | 477,000 |
| 1983/06/09 | 238 | 239 | 235 | 235 | 504,000 |
| 1983/06/08 | 240 | 240 | 236 | 238 | 434,000 |
| 1983/06/07 | 241 | 243 | 240 | 240 | 574,000 |
| 1983/06/06 | 245 | 247 | 240 | 241 | 441,000 |
| 1983/06/04 | 246 | 249 | 245 | 245 | 428,000 |
| 1983/06/03 | 246 | 248 | 246 | 246 | 481,000 |
| 1983/06/02 | 247 | 249 | 244 | 245 | 568,000 |
| 1983/06/01 | 252 | 253 | 247 | 247 | 629,000 |
| 1983/05/31 | 251 | 255 | 250 | 250 | 619,000 |
| 1983/05/30 | 260 | 260 | 255 | 256 | 609,000 |
| 1983/05/28 | 256 | 260 | 255 | 255 | 377,000 |
| 1983/05/27 | 261 | 261 | 255 | 255 | 480,000 |
| 1983/05/26 | 261 | 265 | 260 | 260 | 370,000 |
| 1983/05/25 | 259 | 263 | 258 | 261 | 339,000 |
| 1983/05/24 | 258 | 259 | 258 | 258 | 153,000 |
| 1983/05/23 | 256 | 259 | 255 | 255 | 367,000 |
| 1983/05/20 | 256 | 260 | 255 | 259 | 373,000 |
| 1983/05/19 | 260 | 262 | 258 | 258 | 638,000 |
| 1983/05/18 | 261 | 265 | 260 | 260 | 656,000 |
| 1983/05/17 | 264 | 264 | 261 | 262 | 546,000 |
| 1983/05/16 | 267 | 269 | 265 | 265 | 250,000 |
| 1983/05/14 | 267 | 269 | 267 | 267 | 233,000 |
| 1983/05/13 | 271 | 272 | 267 | 267 | 477,000 |
| 1983/05/12 | 272 | 274 | 271 | 271 | 952,000 |
| 1983/05/11 | 269 | 273 | 269 | 273 | 917,000 |
| 1983/05/10 | 267 | 271 | 267 | 269 | 1,233,001 |
| 1983/05/09 | 267 | 268 | 266 | 267 | 773,000 |
| 1983/05/07 | 266 | 267 | 265 | 265 | 549,000 |
| 1983/05/06 | 268 | 268 | 266 | 266 | 577,000 |
| 1983/05/04 | 267 | 268 | 265 | 268 | 1,153,000 |
| 1983/05/02 | 268 | 270 | 265 | 268 | 943,000 |
| 1983/04/30 | 268 | 270 | 268 | 269 | 594,000 |
| 1983/04/28 | 272 | 274 | 269 | 269 | 1,730,001 |
| 1983/04/27 | 273 | 276 | 270 | 272 | 1,580,001 |
| 1983/04/26 | 273 | 276 | 269 | 273 | 1,145,000 |
| 1983/04/25 | 278 | 280 | 276 | 276 | 2,326,001 |
| 1983/04/23 | 280 | 281 | 277 | 277 | 3,582,002 |
| 1983/04/22 | 268 | 277 | 268 | 277 | 1,834,001 |
| 1983/04/21 | 270 | 270 | 268 | 268 | 665,000 |
| 1983/04/20 | 274 | 274 | 269 | 270 | 1,600,001 |
| 1983/04/19 | 279 | 279 | 271 | 275 | 886,000 |
| 1983/04/18 | 278 | 282 | 277 | 279 | 2,866,001 |
| 1983/04/15 | 273 | 283 | 272 | 278 | 8,345,004 |
| 1983/04/14 | 271 | 273 | 266 | 273 | 1,520,001 |
| 1983/04/13 | 270 | 272 | 268 | 271 | 890,000 |
| 1983/04/12 | 271 | 275 | 268 | 270 | 966,000 |
| 1983/04/11 | 279 | 280 | 276 | 276 | 1,079,000 |
| 1983/04/09 | 282 | 282 | 278 | 281 | 4,764,002 |
| 1983/04/08 | 272 | 287 | 270 | 282 | 22,824,010 |
| 1983/04/07 | 271 | 273 | 267 | 272 | 2,210,001 |
| 1983/04/06 | 263 | 274 | 263 | 269 | 2,907,001 |
| 1983/04/05 | 272 | 272 | 262 | 262 | 1,544,001 |
| 1983/04/04 | 267 | 273 | 267 | 272 | 2,726,001 |
| 1983/04/02 | 265 | 266 | 262 | 266 | 325,000 |
| 1983/04/01 | 271 | 271 | 263 | 264 | 1,878,001 |
| 1983/03/31 | 269 | 272 | 267 | 272 | 933,000 |
| 1983/03/30 | 274 | 278 | 270 | 270 | 4,525,002 |
| 1983/03/29 | 276 | 280 | 271 | 274 | 12,576,005 |
| 1983/03/28 | 259 | 277 | 258 | 276 | 7,235,003 |
| 1983/03/26 | 256 | 260 | 253 | 259 | 672,000 |
| 1983/03/25 | 262 | 262 | 251 | 254 | 1,217,001 |
| 1983/03/24 | 260 | 260 | 256 | 260 | 1,293,001 |
| 1983/03/23 | 250 | 262 | 249 | 259 | 1,402,001 |
| 1983/03/22 | 251 | 254 | 247 | 247 | 1,345,001 |
| 1983/03/18 | 250 | 253 | 250 | 250 | 1,536,001 |
| 1983/03/17 | 247 | 249 | 246 | 249 | 1,335,001 |
| 1983/03/16 | 250 | 250 | 245 | 246 | 1,402,001 |
| 1983/03/15 | 248 | 250 | 245 | 247 | 708,000 |
| 1983/03/14 | 244 | 245 | 243 | 244 | 368,000 |
| 1983/03/12 | 244 | 245 | 243 | 245 | 226,000 |
| 1983/03/11 | 246 | 247 | 243 | 244 | 464,000 |
| 1983/03/10 | 244 | 245 | 243 | 243 | 339,000 |
| 1983/03/09 | 244 | 245 | 243 | 243 | 340,000 |
| 1983/03/08 | 243 | 246 | 243 | 245 | 613,000 |
| 1983/03/07 | 245 | 245 | 243 | 243 | 233,000 |
| 1983/03/05 | 247 | 247 | 243 | 243 | 719,000 |
| 1983/03/04 | 245 | 248 | 244 | 245 | 576,000 |
| 1983/03/03 | 243 | 248 | 243 | 245 | 614,000 |
| 1983/03/02 | 244 | 246 | 243 | 243 | 608,000 |
| 1983/03/01 | 250 | 250 | 245 | 246 | 556,000 |
| 1983/02/28 | 254 | 255 | 251 | 251 | 266,000 |
| 1983/02/26 | 254 | 255 | 253 | 255 | 1,036,000 |
| 1983/02/25 | 250 | 255 | 250 | 251 | 965,000 |
| 1983/02/24 | 250 | 253 | 250 | 250 | 510,000 |
| 1983/02/23 | 254 | 255 | 250 | 250 | 462,000 |
| 1983/02/22 | 253 | 255 | 250 | 253 | 356,000 |
| 1983/02/21 | 255 | 259 | 251 | 254 | 773,000 |
| 1983/02/18 | 252 | 257 | 252 | 253 | 550,000 |
| 1983/02/17 | 260 | 260 | 255 | 255 | 1,031,000 |
| 1983/02/16 | 259 | 263 | 258 | 260 | 2,826,001 |
| 1983/02/15 | 260 | 261 | 255 | 259 | 1,610,001 |
| 1983/02/14 | 261 | 263 | 254 | 254 | 1,517,001 |
| 1983/02/12 | 261 | 262 | 259 | 259 | 1,709,001 |
| 1983/02/10 | 248 | 261 | 245 | 259 | 2,703,001 |
| 1983/02/09 | 253 | 254 | 246 | 248 | 1,635,001 |
| 1983/02/08 | 259 | 261 | 251 | 253 | 1,585,001 |
| 1983/02/07 | 265 | 268 | 259 | 260 | 6,002,003 |
| 1983/02/05 | 262 | 267 | 262 | 265 | 13,039,006 |
| 1983/02/04 | 249 | 259 | 246 | 257 | 17,083,007 |
| 1983/02/03 | 242 | 249 | 242 | 245 | 6,695,003 |
| 1983/02/02 | 239 | 245 | 237 | 242 | 4,109,002 |
| 1983/02/01 | 238 | 239 | 233 | 234 | 367,000 |
| 1983/01/31 | 240 | 240 | 232 | 237 | 571,000 |
| 1983/01/29 | 235 | 240 | 233 | 238 | 716,000 |
| 1983/01/28 | 238 | 238 | 231 | 235 | 454,000 |
| 1983/01/27 | 231 | 239 | 228 | 238 | 795,000 |
| 1983/01/26 | 228 | 233 | 225 | 229 | 517,000 |
| 1983/01/25 | 225 | 226 | 222 | 224 | 752,000 |
| 1983/01/24 | 226 | 228 | 225 | 225 | 468,000 |
| 1983/01/22 | 232 | 233 | 228 | 228 | 469,000 |
| 1983/01/21 | 232 | 236 | 232 | 234 | 255,000 |
| 1983/01/20 | 241 | 241 | 232 | 232 | 447,000 |
| 1983/01/19 | 240 | 241 | 235 | 236 | 380,000 |
| 1983/01/18 | 239 | 239 | 236 | 237 | 336,000 |
| 1983/01/17 | 241 | 241 | 237 | 237 | 408,000 |
| 1983/01/14 | 241 | 244 | 236 | 238 | 885,000 |
| 1983/01/13 | 237 | 246 | 236 | 241 | 1,637,001 |
| 1983/01/12 | 240 | 243 | 235 | 236 | 817,000 |
| 1983/01/11 | 241 | 245 | 236 | 240 | 413,000 |
| 1983/01/10 | 245 | 247 | 241 | 244 | 1,029,000 |
| 1983/01/08 | 242 | 245 | 241 | 245 | 911,000 |
| 1983/01/07 | 240 | 248 | 240 | 244 | 2,127,001 |
| 1983/01/06 | 237 | 238 | 233 | 238 | 656,000 |
| 1983/01/05 | 238 | 241 | 231 | 234 | 398,000 |
| 1983/01/04 | 233 | 239 | 231 | 239 | 369,000 |