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 |
|---|---|---|---|---|---|
| 1985/12/28 | 324 | 330 | 319 | 323 | 2,335,001 |
| 1985/12/27 | 330 | 330 | 321 | 324 | 2,045,001 |
| 1985/12/26 | 333 | 335 | 330 | 330 | 1,704,001 |
| 1985/12/25 | 334 | 336 | 333 | 333 | 914,000 |
| 1985/12/24 | 335 | 337 | 334 | 334 | 1,062,001 |
| 1985/12/23 | 338 | 340 | 334 | 334 | 966,000 |
| 1985/12/21 | 340 | 340 | 337 | 337 | 566,000 |
| 1985/12/20 | 345 | 345 | 336 | 336 | 2,633,001 |
| 1985/12/19 | 341 | 345 | 340 | 345 | 1,371,001 |
| 1985/12/18 | 339 | 341 | 335 | 341 | 3,012,001 |
| 1985/12/17 | 338 | 344 | 337 | 339 | 2,059,001 |
| 1985/12/16 | 340 | 344 | 336 | 337 | 831,000 |
| 1985/12/13 | 344 | 348 | 340 | 340 | 2,002,001 |
| 1985/12/12 | 348 | 350 | 343 | 344 | 2,484,001 |
| 1985/12/11 | 340 | 350 | 340 | 345 | 2,178,001 |
| 1985/12/10 | 336 | 339 | 334 | 337 | 1,911,001 |
| 1985/12/09 | 334 | 340 | 334 | 338 | 683,000 |
| 1985/12/07 | 333 | 335 | 333 | 334 | 899,000 |
| 1985/12/06 | 338 | 339 | 332 | 332 | 1,933,001 |
| 1985/12/05 | 337 | 339 | 337 | 338 | 1,135,001 |
| 1985/12/04 | 340 | 341 | 337 | 339 | 1,105,001 |
| 1985/12/03 | 346 | 346 | 340 | 340 | 1,728,001 |
| 1985/12/02 | 341 | 348 | 341 | 348 | 1,180,001 |
| 1985/11/30 | 340 | 345 | 340 | 340 | 733,000 |
| 1985/11/29 | 340 | 342 | 338 | 339 | 1,786,001 |
| 1985/11/28 | 350 | 351 | 342 | 342 | 3,353,002 |
| 1985/11/27 | 355 | 359 | 348 | 353 | 3,780,002 |
| 1985/11/26 | 360 | 365 | 353 | 360 | 3,287,002 |
| 1985/11/25 | 355 | 361 | 352 | 359 | 3,812,002 |
| 1985/11/22 | 350 | 355 | 346 | 355 | 4,959,002 |
| 1985/11/21 | 337 | 343 | 337 | 340 | 2,282,001 |
| 1985/11/20 | 339 | 343 | 336 | 336 | 4,154,002 |
| 1985/11/19 | 341 | 346 | 337 | 344 | 1,930,001 |
| 1985/11/18 | 342 | 348 | 342 | 342 | 1,260,001 |
| 1985/11/16 | 346 | 347 | 341 | 346 | 1,102,001 |
| 1985/11/15 | 342 | 345 | 340 | 341 | 1,522,001 |
| 1985/11/14 | 343 | 346 | 333 | 339 | 4,277,002 |
| 1985/11/13 | 354 | 359 | 346 | 348 | 3,108,001 |
| 1985/11/12 | 370 | 370 | 352 | 353 | 4,002,002 |
| 1985/11/11 | 378 | 378 | 368 | 368 | 3,490,002 |
| 1985/11/08 | 378 | 379 | 370 | 378 | 10,259,005 |
| 1985/11/07 | 387 | 387 | 375 | 378 | 12,113,006 |
| 1985/11/06 | 365 | 382 | 364 | 382 | 11,235,005 |
| 1985/11/05 | 365 | 368 | 359 | 362 | 4,329,002 |
| 1985/11/02 | 358 | 365 | 353 | 362 | 2,049,001 |
| 1985/11/01 | 363 | 364 | 349 | 355 | 3,422,002 |
| 1985/10/31 | 354 | 360 | 351 | 358 | 2,149,001 |
| 1985/10/30 | 348 | 355 | 346 | 349 | 1,872,001 |
| 1985/10/29 | 343 | 350 | 342 | 348 | 2,108,001 |
| 1985/10/28 | 340 | 346 | 340 | 341 | 912,000 |
| 1985/10/26 | 340 | 347 | 338 | 342 | 1,880,001 |
| 1985/10/25 | 351 | 351 | 340 | 350 | 3,785,002 |
| 1985/10/24 | 353 | 353 | 343 | 351 | 2,755,001 |
| 1985/10/23 | 356 | 358 | 352 | 353 | 3,407,002 |
| 1985/10/22 | 361 | 362 | 355 | 355 | 2,746,001 |
| 1985/10/21 | 358 | 363 | 355 | 361 | 2,814,001 |
| 1985/10/19 | 360 | 363 | 351 | 355 | 2,321,001 |
| 1985/10/18 | 361 | 365 | 356 | 356 | 2,360,001 |
| 1985/10/17 | 358 | 361 | 355 | 356 | 3,136,002 |
| 1985/10/16 | 373 | 378 | 360 | 361 | 5,179,002 |
| 1985/10/15 | 380 | 384 | 373 | 373 | 5,537,003 |
| 1985/10/14 | 373 | 380 | 373 | 378 | 3,865,002 |
| 1985/10/11 | 378 | 379 | 373 | 373 | 2,618,001 |
| 1985/10/09 | 385 | 387 | 376 | 379 | 8,159,004 |
| 1985/10/08 | 372 | 380 | 371 | 380 | 5,406,003 |
| 1985/10/07 | 373 | 375 | 370 | 372 | 3,272,002 |
| 1985/10/05 | 375 | 376 | 371 | 372 | 2,792,001 |
| 1985/10/04 | 368 | 377 | 368 | 375 | 4,442,002 |
| 1985/10/03 | 369 | 375 | 365 | 368 | 3,953,002 |
| 1985/10/02 | 375 | 386 | 369 | 370 | 9,043,004 |
| 1985/10/01 | 390 | 390 | 380 | 380 | 28,218,014 |
| 1985/09/30 | 368 | 383 | 366 | 380 | 18,553,009 |
| 1985/09/28 | 357 | 365 | 357 | 365 | 4,685,002 |
| 1985/09/27 | 365 | 368 | 356 | 357 | 10,157,005 |
| 1985/09/26 | 355 | 370 | 350 | 364 | 32,072,015 |
| 1985/09/25 | 335 | 348 | 334 | 345 | 7,373,004 |
| 1985/09/24 | 335 | 338 | 332 | 334 | 2,434,001 |
| 1985/09/21 | 337 | 338 | 331 | 332 | 2,575,001 |
| 1985/09/20 | 340 | 341 | 335 | 337 | 10,686,005 |
| 1985/09/19 | 320 | 337 | 320 | 335 | 16,402,008 |
| 1985/09/18 | 306 | 319 | 306 | 319 | 2,362,001 |
| 1985/09/17 | 302 | 305 | 300 | 303 | 921,000 |
| 1985/09/13 | 303 | 305 | 300 | 300 | 995,000 |
| 1985/09/12 | 301 | 305 | 301 | 302 | 363,000 |
| 1985/09/11 | 302 | 304 | 300 | 301 | 404,000 |
| 1985/09/10 | 299 | 302 | 299 | 302 | 489,000 |
| 1985/09/09 | 298 | 300 | 298 | 300 | 253,000 |
| 1985/09/07 | 300 | 302 | 298 | 299 | 1,206,001 |
| 1985/09/06 | 303 | 304 | 301 | 301 | 771,000 |
| 1985/09/05 | 305 | 305 | 302 | 303 | 1,011,000 |
| 1985/09/04 | 314 | 314 | 304 | 308 | 1,174,001 |
| 1985/09/03 | 319 | 319 | 310 | 314 | 1,060,001 |
| 1985/09/02 | 315 | 320 | 314 | 319 | 1,408,001 |
| 1985/08/31 | 316 | 317 | 312 | 315 | 616,000 |
| 1985/08/30 | 320 | 320 | 315 | 315 | 1,501,001 |
| 1985/08/29 | 314 | 320 | 312 | 319 | 2,480,001 |
| 1985/08/28 | 310 | 315 | 310 | 312 | 1,796,001 |
| 1985/08/27 | 313 | 313 | 309 | 309 | 1,908,001 |
| 1985/08/26 | 314 | 315 | 312 | 313 | 590,000 |
| 1985/08/24 | 310 | 314 | 310 | 314 | 295,000 |
| 1985/08/23 | 315 | 315 | 310 | 311 | 489,000 |
| 1985/08/22 | 316 | 319 | 315 | 315 | 739,000 |
| 1985/08/21 | 318 | 318 | 314 | 316 | 730,000 |
| 1985/08/20 | 320 | 321 | 314 | 319 | 1,709,001 |
| 1985/08/19 | 296 | 314 | 296 | 314 | 562,000 |
| 1985/08/17 | 296 | 300 | 295 | 298 | 508,000 |
| 1985/08/16 | 296 | 299 | 293 | 299 | 1,085,001 |
| 1985/08/15 | 295 | 299 | 293 | 296 | 1,136,001 |
| 1985/08/14 | 293 | 299 | 292 | 292 | 629,000 |
| 1985/08/13 | 298 | 300 | 292 | 293 | 1,640,001 |
| 1985/08/12 | 296 | 300 | 295 | 300 | 1,029,000 |
| 1985/08/09 | 295 | 300 | 294 | 299 | 1,269,001 |
| 1985/08/08 | 305 | 305 | 292 | 295 | 1,997,001 |
| 1985/08/07 | 306 | 308 | 303 | 303 | 829,000 |
| 1985/08/06 | 309 | 310 | 306 | 306 | 451,000 |
| 1985/08/05 | 310 | 312 | 309 | 309 | 405,000 |
| 1985/08/03 | 312 | 314 | 310 | 310 | 335,000 |
| 1985/08/02 | 310 | 316 | 310 | 315 | 1,859,001 |
| 1985/08/01 | 305 | 314 | 305 | 312 | 1,597,001 |
| 1985/07/31 | 313 | 315 | 301 | 301 | 2,177,001 |
| 1985/07/30 | 321 | 323 | 307 | 310 | 3,001,001 |
| 1985/07/29 | 333 | 333 | 320 | 326 | 6,513,003 |
| 1985/07/27 | 335 | 335 | 330 | 330 | 7,178,003 |
| 1985/07/26 | 329 | 335 | 326 | 332 | 22,320,011 |
| 1985/07/25 | 311 | 328 | 310 | 325 | 18,181,009 |
| 1985/07/24 | 312 | 312 | 305 | 307 | 1,606,001 |
| 1985/07/23 | 304 | 311 | 303 | 311 | 2,329,001 |
| 1985/07/22 | 304 | 304 | 301 | 303 | 659,000 |
| 1985/07/20 | 302 | 305 | 301 | 301 | 337,000 |
| 1985/07/19 | 305 | 308 | 300 | 302 | 1,146,001 |
| 1985/07/18 | 310 | 310 | 303 | 307 | 1,727,001 |
| 1985/07/17 | 304 | 308 | 301 | 308 | 1,276,001 |
| 1985/07/16 | 306 | 306 | 300 | 303 | 819,000 |
| 1985/07/15 | 305 | 309 | 295 | 298 | 2,043,001 |
| 1985/07/12 | 303 | 306 | 298 | 299 | 2,212,001 |
| 1985/07/11 | 311 | 312 | 301 | 302 | 1,845,001 |
| 1985/07/10 | 313 | 313 | 308 | 312 | 2,671,001 |
| 1985/07/09 | 311 | 317 | 308 | 309 | 3,858,002 |
| 1985/07/08 | 306 | 320 | 306 | 312 | 7,505,004 |
| 1985/07/06 | 299 | 306 | 299 | 304 | 2,794,001 |
| 1985/07/05 | 305 | 306 | 296 | 297 | 2,442,001 |
| 1985/07/04 | 293 | 303 | 292 | 301 | 2,498,001 |
| 1985/07/03 | 296 | 298 | 291 | 293 | 1,789,001 |
| 1985/07/02 | 302 | 303 | 296 | 296 | 1,192,001 |
| 1985/07/01 | 303 | 304 | 301 | 301 | 1,815,001 |
| 1985/06/29 | 295 | 300 | 295 | 300 | 772,000 |
| 1985/06/28 | 295 | 300 | 294 | 294 | 1,385,001 |
| 1985/06/27 | 296 | 300 | 286 | 292 | 2,361,001 |
| 1985/06/26 | 304 | 306 | 299 | 301 | 2,891,001 |
| 1985/06/25 | 304 | 305 | 299 | 305 | 5,045,002 |
| 1985/06/24 | 309 | 310 | 302 | 304 | 2,203,001 |
| 1985/06/22 | 308 | 309 | 306 | 306 | 1,230,001 |
| 1985/06/21 | 307 | 312 | 306 | 306 | 3,873,002 |
| 1985/06/20 | 315 | 319 | 309 | 309 | 5,777,003 |
| 1985/06/19 | 320 | 327 | 316 | 316 | 12,268,006 |
| 1985/06/18 | 321 | 325 | 318 | 320 | 35,329,017 |
| 1985/06/17 | 308 | 313 | 307 | 311 | 5,656,003 |
| 1985/06/15 | 306 | 307 | 302 | 305 | 2,116,001 |
| 1985/06/14 | 304 | 308 | 302 | 305 | 4,027,002 |
| 1985/06/13 | 307 | 310 | 305 | 305 | 7,738,004 |
| 1985/06/12 | 313 | 316 | 308 | 312 | 27,875,013 |
| 1985/06/11 | 300 | 313 | 298 | 312 | 10,687,005 |
| 1985/06/10 | 309 | 309 | 298 | 298 | 4,643,002 |
| 1985/06/07 | 310 | 314 | 302 | 309 | 20,559,010 |
| 1985/06/06 | 296 | 315 | 295 | 313 | 29,223,014 |
| 1985/06/05 | 287 | 296 | 285 | 296 | 17,194,008 |
| 1985/06/04 | 288 | 288 | 282 | 282 | 4,119,002 |
| 1985/06/03 | 290 | 295 | 281 | 283 | 14,586,007 |
| 1985/06/01 | 281 | 287 | 281 | 285 | 4,176,002 |
| 1985/05/31 | 283 | 285 | 280 | 280 | 4,210,002 |
| 1985/05/30 | 282 | 285 | 280 | 281 | 7,042,003 |
| 1985/05/29 | 285 | 290 | 282 | 282 | 22,117,011 |
| 1985/05/28 | 285 | 286 | 280 | 282 | 11,235,005 |
| 1985/05/27 | 276 | 286 | 276 | 285 | 8,752,004 |
| 1985/05/25 | 278 | 280 | 275 | 275 | 2,241,001 |
| 1985/05/24 | 275 | 281 | 272 | 278 | 4,808,002 |
| 1985/05/23 | 280 | 280 | 274 | 277 | 4,583,002 |
| 1985/05/22 | 281 | 286 | 278 | 280 | 11,805,006 |
| 1985/05/21 | 283 | 285 | 276 | 276 | 9,564,005 |
| 1985/05/20 | 285 | 286 | 277 | 280 | 12,825,006 |
| 1985/05/18 | 287 | 289 | 285 | 286 | 27,375,013 |
| 1985/05/17 | 269 | 283 | 269 | 282 | 51,488,025 |
| 1985/05/16 | 267 | 269 | 263 | 266 | 20,062,010 |
| 1985/05/15 | 255 | 267 | 255 | 262 | 25,678,012 |
| 1985/05/14 | 254 | 257 | 252 | 252 | 6,345,003 |
| 1985/05/13 | 254 | 255 | 252 | 253 | 2,119,001 |
| 1985/05/10 | 255 | 256 | 251 | 251 | 6,921,003 |
| 1985/05/09 | 254 | 261 | 254 | 259 | 22,628,011 |
| 1985/05/08 | 245 | 256 | 245 | 248 | 8,723,004 |
| 1985/05/07 | 240 | 243 | 240 | 242 | 875,000 |
| 1985/05/04 | 240 | 240 | 238 | 240 | 886,000 |
| 1985/05/02 | 239 | 240 | 235 | 238 | 1,432,001 |
| 1985/05/01 | 233 | 235 | 232 | 234 | 2,631,001 |
| 1985/04/30 | 234 | 235 | 232 | 235 | 311,000 |
| 1985/04/27 | 232 | 235 | 232 | 235 | 446,000 |
| 1985/04/26 | 231 | 234 | 231 | 231 | 440,000 |
| 1985/04/25 | 234 | 235 | 231 | 231 | 543,000 |
| 1985/04/24 | 232 | 234 | 231 | 234 | 627,000 |
| 1985/04/23 | 232 | 234 | 232 | 233 | 231,000 |
| 1985/04/22 | 235 | 235 | 232 | 232 | 285,000 |
| 1985/04/20 | 235 | 235 | 233 | 235 | 208,000 |
| 1985/04/19 | 232 | 235 | 231 | 233 | 209,000 |
| 1985/04/18 | 235 | 235 | 231 | 231 | 686,000 |
| 1985/04/17 | 235 | 235 | 232 | 234 | 1,039,000 |
| 1985/04/16 | 244 | 246 | 235 | 238 | 1,215,001 |
| 1985/04/15 | 244 | 245 | 242 | 242 | 564,000 |
| 1985/04/12 | 241 | 244 | 241 | 242 | 2,278,001 |
| 1985/04/11 | 243 | 244 | 241 | 241 | 441,000 |
| 1985/04/10 | 249 | 249 | 242 | 242 | 1,076,001 |
| 1985/04/09 | 255 | 256 | 244 | 245 | 3,096,001 |
| 1985/04/08 | 250 | 257 | 250 | 252 | 6,825,003 |
| 1985/04/06 | 248 | 250 | 245 | 249 | 623,000 |
| 1985/04/05 | 250 | 251 | 246 | 246 | 2,770,001 |
| 1985/04/04 | 244 | 252 | 243 | 250 | 4,131,002 |
| 1985/04/03 | 240 | 244 | 239 | 244 | 839,000 |
| 1985/04/02 | 245 | 246 | 242 | 242 | 908,000 |
| 1985/04/01 | 236 | 241 | 236 | 241 | 1,103,001 |
| 1985/03/30 | 239 | 239 | 236 | 236 | 186,000 |
| 1985/03/29 | 240 | 241 | 237 | 237 | 455,000 |
| 1985/03/28 | 240 | 242 | 239 | 240 | 1,203,001 |
| 1985/03/27 | 231 | 244 | 231 | 242 | 1,242,001 |
| 1985/03/27 | 1 -> 1.05 分割 | ||||
| 1985/03/26 | 244 | 244 | 240 | 243 | 1,920,001 |
| 1985/03/25 | 246 | 248 | 245 | 245 | 643,000 |
| 1985/03/23 | 245 | 248 | 245 | 248 | 404,000 |
| 1985/03/22 | 249 | 249 | 246 | 246 | 865,000 |
| 1985/03/20 | 244 | 247 | 242 | 245 | 1,394,001 |
| 1985/03/19 | 242 | 243 | 241 | 241 | 1,064,000 |
| 1985/03/18 | 242 | 243 | 242 | 242 | 379,000 |
| 1985/03/16 | 242 | 244 | 241 | 241 | 423,000 |
| 1985/03/15 | 242 | 245 | 241 | 242 | 510,000 |
| 1985/03/14 | 246 | 247 | 243 | 245 | 623,000 |
| 1985/03/13 | 244 | 245 | 242 | 243 | 456,000 |
| 1985/03/12 | 245 | 245 | 242 | 243 | 274,000 |
| 1985/03/11 | 241 | 248 | 240 | 245 | 328,000 |
| 1985/03/08 | 241 | 242 | 239 | 240 | 835,000 |
| 1985/03/07 | 243 | 250 | 242 | 245 | 892,000 |
| 1985/03/06 | 241 | 244 | 241 | 244 | 301,000 |
| 1985/03/05 | 242 | 243 | 241 | 241 | 338,000 |
| 1985/03/04 | 241 | 244 | 241 | 242 | 488,000 |
| 1985/03/02 | 242 | 244 | 241 | 241 | 507,000 |
| 1985/03/01 | 244 | 244 | 241 | 242 | 1,015,000 |
| 1985/02/28 | 244 | 245 | 242 | 243 | 476,000 |
| 1985/02/27 | 239 | 242 | 239 | 242 | 427,000 |
| 1985/02/26 | 240 | 242 | 239 | 239 | 617,000 |
| 1985/02/25 | 240 | 242 | 239 | 242 | 354,000 |
| 1985/02/23 | 240 | 243 | 239 | 240 | 317,000 |
| 1985/02/22 | 240 | 240 | 238 | 239 | 247,000 |
| 1985/02/21 | 238 | 240 | 238 | 238 | 407,000 |
| 1985/02/20 | 241 | 241 | 238 | 238 | 688,000 |
| 1985/02/19 | 241 | 242 | 239 | 241 | 2,425,001 |
| 1985/02/18 | 243 | 243 | 242 | 242 | 176,000 |
| 1985/02/16 | 240 | 243 | 240 | 243 | 148,000 |
| 1985/02/15 | 240 | 244 | 240 | 240 | 133,000 |
| 1985/02/14 | 240 | 245 | 239 | 241 | 410,000 |
| 1985/02/13 | 239 | 244 | 239 | 240 | 412,000 |
| 1985/02/12 | 239 | 245 | 238 | 245 | 802,000 |
| 1985/02/08 | 240 | 241 | 238 | 240 | 732,000 |
| 1985/02/07 | 240 | 242 | 240 | 240 | 340,000 |
| 1985/02/06 | 241 | 241 | 240 | 240 | 394,000 |
| 1985/02/05 | 242 | 245 | 242 | 242 | 330,000 |
| 1985/02/04 | 242 | 244 | 241 | 243 | 217,000 |
| 1985/02/02 | 242 | 242 | 240 | 240 | 410,000 |
| 1985/02/01 | 238 | 248 | 238 | 240 | 579,000 |
| 1985/01/31 | 241 | 242 | 235 | 238 | 1,625,001 |
| 1985/01/30 | 245 | 248 | 240 | 241 | 702,000 |
| 1985/01/29 | 243 | 250 | 243 | 246 | 538,000 |
| 1985/01/28 | 250 | 250 | 245 | 248 | 345,000 |
| 1985/01/26 | 243 | 245 | 242 | 245 | 189,000 |
| 1985/01/25 | 242 | 245 | 241 | 243 | 365,000 |
| 1985/01/24 | 243 | 244 | 241 | 241 | 586,000 |
| 1985/01/23 | 245 | 246 | 244 | 244 | 566,000 |
| 1985/01/22 | 247 | 247 | 245 | 247 | 1,067,000 |
| 1985/01/21 | 247 | 248 | 245 | 246 | 793,000 |
| 1985/01/19 | 249 | 249 | 246 | 246 | 287,000 |
| 1985/01/18 | 249 | 251 | 249 | 249 | 733,000 |
| 1985/01/17 | 254 | 254 | 247 | 250 | 924,000 |
| 1985/01/16 | 259 | 259 | 254 | 254 | 496,000 |
| 1985/01/14 | 260 | 262 | 256 | 259 | 862,000 |
| 1985/01/11 | 260 | 260 | 255 | 256 | 813,000 |
| 1985/01/10 | 257 | 258 | 254 | 255 | 1,190,001 |
| 1985/01/09 | 257 | 258 | 255 | 255 | 1,053,000 |
| 1985/01/08 | 260 | 260 | 258 | 259 | 702,000 |
| 1985/01/07 | 260 | 262 | 257 | 260 | 1,127,000 |
| 1985/01/05 | 261 | 265 | 260 | 264 | 1,686,001 |
| 1985/01/04 | 271 | 272 | 266 | 266 | 3,519,002 |