日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 458 465 457 460 754,000
1986/12/26 460 462 457 457 538,000
1986/12/25 468 470 457 464 1,802,001
1986/12/24 457 465 455 463 1,634,001
1986/12/23 460 460 452 457 1,223,001
1986/12/22 460 465 452 459 1,183,001
1986/12/19 462 462 452 460 1,986,001
1986/12/18 470 470 461 462 734,000
1986/12/17 476 480 470 470 1,225,001
1986/12/16 475 480 475 476 1,353,001
1986/12/15 480 480 470 475 952,000
1986/12/12 475 480 470 470 1,090,001
1986/12/11 479 479 470 470 1,392,001
1986/12/10 473 479 473 474 1,096,001
1986/12/09 480 488 475 475 3,860,002
1986/12/08 468 475 468 469 2,546,001
1986/12/06 472 475 465 471 2,027,001
1986/12/05 481 490 473 477 7,805,004
1986/12/04 455 478 453 478 10,786,005
1986/12/03 440 454 437 450 5,790,003
1986/12/02 440 440 430 430 2,333,001
1986/12/01 441 444 430 435 2,617,001
1986/11/29 440 443 437 439 3,704,002
1986/11/28 419 436 419 436 4,604,002
1986/11/27 411 415 409 415 1,532,001
1986/11/26 410 417 408 410 2,196,001
1986/11/25 411 415 406 407 1,037,000
1986/11/22 400 407 400 407 771,000
1986/11/21 410 411 399 400 1,879,001
1986/11/20 413 415 402 410 731,000
1986/11/19 401 410 400 410 924,000
1986/11/18 400 408 400 405 531,000
1986/11/17 405 410 401 405 458,000
1986/11/14 411 413 405 406 839,000
1986/11/13 428 429 415 416 994,000
1986/11/12 429 432 425 428 2,207,001
1986/11/11 412 430 412 425 2,283,001
1986/11/10 405 417 404 412 1,310,001
1986/11/07 387 410 387 400 3,021,001
1986/11/06 390 400 385 385 1,201,001
1986/11/05 395 403 382 388 1,501,001
1986/11/04 405 405 395 396 1,124,001
1986/11/01 402 409 396 401 952,000
1986/10/31 430 434 401 401 2,057,001
1986/10/30 403 440 398 440 5,228,003
1986/10/29 402 405 395 395 2,140,001
1986/10/28 380 405 380 402 2,666,001
1986/10/27 382 382 376 380 666,000
1986/10/25 361 377 360 377 581,000
1986/10/24 385 390 361 361 2,814,001
1986/10/23 365 388 360 375 2,989,001
1986/10/22 385 387 361 370 2,966,001
1986/10/21 396 398 373 384 3,064,001
1986/10/20 401 409 395 396 1,065,001
1986/10/17 430 434 411 412 1,297,001
1986/10/16 435 442 428 430 964,000
1986/10/15 439 444 425 440 2,541,001
1986/10/14 443 445 420 442 2,151,001
1986/10/13 455 455 438 438 1,032,000
1986/10/09 451 460 451 452 998,000
1986/10/08 455 468 451 451 980,000
1986/10/07 467 469 452 460 2,005,001
1986/10/06 468 478 465 472 1,471,001
1986/10/04 470 470 461 463 925,000
1986/10/03 460 483 451 472 4,316,002
1986/10/02 500 505 455 455 2,512,001
1986/10/01 500 524 495 495 6,178,003
1986/09/30 510 517 495 500 4,533,002
1986/09/29 535 538 512 517 3,973,002
1986/09/27 515 538 513 525 2,966,001
1986/09/26 489 519 488 510 4,922,002
1986/09/25 500 507 490 499 2,737,001
1986/09/24 500 506 490 490 3,121,001
1986/09/22 483 495 480 495 1,892,001
1986/09/19 470 480 470 479 3,049,001
1986/09/18 495 500 464 465 2,738,001
1986/09/17 501 516 498 498 2,356,001
1986/09/16 525 530 495 495 2,957,001
1986/09/12 517 540 517 535 4,010,002
1986/09/11 555 559 546 547 3,148,002
1986/09/10 546 565 546 559 2,551,001
1986/09/09 547 553 540 544 1,887,001
1986/09/08 585 585 545 550 5,334,003
1986/09/06 578 589 578 580 4,383,002
1986/09/05 575 575 560 571 5,738,003
1986/09/04 566 574 550 559 3,492,002
1986/09/03 567 582 561 562 7,361,004
1986/09/02 585 600 570 587 33,793,016
1986/09/01 560 587 551 575 8,201,004
1986/08/30 539 560 539 552 2,250,001
1986/08/29 533 550 533 540 3,700,002
1986/08/28 543 550 526 533 5,589,003
1986/08/27 574 579 533 533 7,854,004
1986/08/26 573 594 570 584 17,849,009
1986/08/25 550 578 545 575 7,796,004
1986/08/23 550 556 540 550 5,846,003
1986/08/22 607 612 578 581 49,144,024
1986/08/21 587 606 580 606 69,720,033
1986/08/20 576 590 568 572 72,932,035
1986/08/19 545 574 541 568 48,073,023
1986/08/18 557 557 535 535 8,662,004
1986/08/15 559 559 542 550 15,554,007
1986/08/14 559 565 550 550 47,525,023
1986/08/13 515 541 513 540 21,234,010
1986/08/12 513 513 505 512 6,026,003
1986/08/11 489 504 489 503 3,126,002
1986/08/08 476 495 475 494 1,753,001
1986/08/07 485 489 472 475 3,040,001
1986/08/06 496 496 476 480 3,619,002
1986/08/05 488 505 487 500 5,934,003
1986/08/04 485 498 483 485 2,307,001
1986/08/02 486 494 471 485 3,403,002
1986/08/01 522 529 485 505 19,078,009
1986/07/31 555 565 510 512 42,624,020
1986/07/30 525 555 523 550 63,014,030
1986/07/29 515 534 505 525 58,687,028
1986/07/28 506 518 503 515 37,092,018
1986/07/26 494 500 485 495 22,159,011
1986/07/25 480 499 478 494 26,183,013
1986/07/24 480 482 472 474 8,011,004
1986/07/23 475 485 471 480 21,259,010
1986/07/22 452 478 446 468 8,716,004
1986/07/21 471 487 446 450 19,310,009
1986/07/19 451 477 451 472 16,622,008
1986/07/18 442 457 440 447 3,252,002
1986/07/17 449 453 435 437 2,495,001
1986/07/16 458 464 443 448 6,432,003
1986/07/15 453 466 450 460 22,287,011
1986/07/14 439 457 436 455 4,870,002
1986/07/11 449 454 436 436 6,001,003
1986/07/10 430 448 426 445 3,896,002
1986/07/09 443 443 424 430 2,516,001
1986/07/08 430 445 422 441 3,607,002
1986/07/07 434 435 425 425 1,930,001
1986/07/05 421 426 420 420 876,000
1986/07/04 431 431 418 422 2,069,001
1986/07/03 434 436 429 431 3,620,002
1986/07/02 428 439 427 434 2,100,001
1986/07/01 429 434 421 427 2,545,001
1986/06/30 424 425 420 424 1,661,001
1986/06/28 426 430 419 419 1,547,001
1986/06/27 436 437 418 421 3,264,002
1986/06/26 438 445 435 435 1,712,001
1986/06/25 438 445 432 432 2,807,001
1986/06/24 443 446 436 436 1,501,001
1986/06/23 458 459 446 446 2,728,001
1986/06/21 460 469 458 459 12,948,006
1986/06/20 445 456 442 455 15,570,007
1986/06/19 443 447 436 440 6,615,003
1986/06/18 436 444 432 443 16,178,008
1986/06/17 432 432 418 426 2,351,001
1986/06/16 425 436 425 428 7,107,003
1986/06/13 421 425 420 421 4,467,002
1986/06/12 427 429 415 416 4,438,002
1986/06/11 402 415 402 412 1,748,001
1986/06/10 399 407 399 401 1,898,001
1986/06/09 411 417 408 408 674,000
1986/06/07 414 416 409 415 880,000
1986/06/06 413 418 405 410 999,000
1986/06/05 426 428 416 418 5,629,003
1986/06/04 415 424 410 421 7,074,003
1986/06/03 401 408 399 405 2,930,001
1986/06/02 408 408 398 401 1,369,001
1986/05/31 402 405 398 404 491,000
1986/05/30 414 414 402 405 2,055,001
1986/05/29 405 417 403 410 4,460,002
1986/05/28 407 409 405 405 2,881,001
1986/05/27 400 406 396 406 1,357,001
1986/05/26 413 413 400 400 1,007,000
1986/05/24 395 409 392 409 1,908,001
1986/05/23 389 395 387 387 1,893,001
1986/05/22 395 397 389 393 929,000
1986/05/21 382 395 382 392 1,064,001
1986/05/20 386 386 380 381 922,000
1986/05/19 380 385 380 381 682,000
1986/05/17 383 385 380 380 839,000
1986/05/16 387 393 385 387 808,000
1986/05/15 392 395 386 386 1,097,001
1986/05/14 403 405 391 391 1,301,001
1986/05/13 395 398 391 398 1,405,001
1986/05/12 415 416 400 400 1,234,001
1986/05/09 415 424 413 414 4,843,002
1986/05/08 399 413 398 410 4,832,002
1986/05/07 400 405 398 399 3,021,001
1986/05/06 386 395 382 395 2,571,001
1986/05/02 376 384 375 376 2,403,001
1986/05/01 374 376 371 372 2,248,001
1986/04/30 375 380 372 375 1,140,001
1986/04/28 372 376 372 375 1,305,001
1986/04/26 372 376 371 375 1,549,001
1986/04/25 386 389 371 371 3,226,002
1986/04/24 394 396 389 389 2,029,001
1986/04/23 391 398 390 393 2,008,001
1986/04/22 397 400 395 395 2,133,001
1986/04/21 413 413 395 396 2,414,001
1986/04/19 416 418 410 411 2,166,001
1986/04/18 407 424 405 413 6,752,003
1986/04/17 396 404 395 402 2,995,001
1986/04/16 400 400 390 390 2,640,001
1986/04/15 413 414 398 400 2,090,001
1986/04/14 415 417 407 408 1,888,001
1986/04/11 423 423 409 409 3,235,002
1986/04/10 403 424 403 419 4,239,002
1986/04/09 405 411 401 407 4,222,002
1986/04/08 407 409 395 399 5,759,003
1986/04/07 435 440 409 414 5,986,003
1986/04/05 415 429 415 429 5,724,003
1986/04/04 450 450 408 416 9,962,005
1986/04/03 445 460 440 449 15,450,007
1986/04/02 490 498 467 467 21,292,010
1986/04/01 520 529 486 495 65,770,032
1986/03/31 487 525 486 525 70,103,034
1986/03/29 459 484 451 484 28,413,014
1986/03/28 470 480 455 460 41,359,020
1986/03/27 455 480 451 480 86,869,042
1986/03/26 375 435 375 435 37,834,018
1986/03/25 389 392 374 374 16,096,008
1986/03/24 374 386 368 383 11,218,005
1986/03/22 384 384 376 379 9,644,005
1986/03/20 360 380 356 379 10,167,005
1986/03/19 376 376 353 360 8,020,004
1986/03/18 371 384 368 376 20,344,010
1986/03/17 361 368 356 366 14,956,007
1986/03/15 347 354 345 351 6,148,003
1986/03/14 347 350 335 342 5,791,003
1986/03/13 327 349 326 342 10,385,005
1986/03/12 320 328 320 326 3,386,002
1986/03/11 321 322 318 319 1,124,001
1986/03/10 320 322 318 321 1,124,001
1986/03/07 322 322 315 318 1,067,001
1986/03/06 322 323 318 322 2,399,001
1986/03/05 317 325 315 325 1,309,001
1986/03/04 315 318 312 316 800,000
1986/03/03 324 326 313 315 772,000
1986/03/01 329 329 323 323 1,469,001
1986/02/28 327 332 326 330 5,356,003
1986/02/27 316 325 314 323 3,588,002
1986/02/26 314 321 311 319 3,362,002
1986/02/25 309 315 308 310 3,084,001
1986/02/24 307 310 305 307 328,000
1986/02/22 308 310 307 307 325,000
1986/02/21 308 315 308 310 1,884,001
1986/02/20 312 314 305 308 1,329,001
1986/02/19 308 318 307 315 1,314,001
1986/02/18 306 307 302 305 1,560,001
1986/02/17 308 313 303 308 2,264,001
1986/02/15 300 303 299 303 773,000
1986/02/14 301 303 299 299 1,526,001
1986/02/13 293 305 293 295 2,597,001
1986/02/12 294 295 290 293 1,703,001
1986/02/10 295 300 294 294 591,000
1986/02/07 300 300 294 294 1,678,001
1986/02/06 301 305 300 300 1,955,001
1986/02/05 299 303 299 301 941,000
1986/02/04 299 300 298 300 697,000
1986/02/03 299 300 297 297 1,054,001
1986/02/01 300 300 298 298 1,865,001
1986/01/31 296 300 295 297 1,009,000
1986/01/30 298 300 298 299 1,234,001
1986/01/29 300 300 297 299 1,135,001
1986/01/28 300 302 299 301 960,000
1986/01/27 299 302 299 300 920,000
1986/01/25 300 303 299 299 1,356,001
1986/01/24 301 304 300 300 1,093,001
1986/01/23 301 303 301 302 418,000
1986/01/22 301 304 301 301 530,000
1986/01/21 303 304 301 301 637,000
1986/01/20 306 308 305 305 638,000
1986/01/18 306 308 305 306 584,000
1986/01/17 308 310 308 308 874,000
1986/01/16 305 310 305 308 691,000
1986/01/14 305 309 305 305 956,000
1986/01/13 310 312 308 309 943,000
1986/01/10 313 316 310 310 1,313,001
1986/01/09 315 318 312 315 1,455,001
1986/01/08 310 320 310 319 1,264,001
1986/01/07 314 314 310 310 739,000
1986/01/06 316 319 313 314 974,000
1986/01/04 318 322 312 318 835,000

このページの先頭へ