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 |
|---|---|---|---|---|---|
| 1987/12/28 | 482 | 490 | 480 | 490 | 1,055,000 |
| 1987/12/26 | 491 | 503 | 484 | 485 | 1,325,000 |
| 1987/12/25 | 510 | 512 | 492 | 496 | 1,889,000 |
| 1987/12/24 | 520 | 520 | 485 | 510 | 3,509,000 |
| 1987/12/23 | 515 | 522 | 512 | 522 | 1,153,000 |
| 1987/12/22 | 534 | 538 | 520 | 520 | 1,568,000 |
| 1987/12/21 | 535 | 539 | 532 | 533 | 1,155,000 |
| 1987/12/18 | 535 | 535 | 531 | 535 | 1,005,000 |
| 1987/12/17 | 538 | 547 | 530 | 533 | 1,851,000 |
| 1987/12/16 | 549 | 553 | 536 | 548 | 811,000 |
| 1987/12/15 | 555 | 558 | 540 | 548 | 559,000 |
| 1987/12/14 | 550 | 556 | 545 | 545 | 517,000 |
| 1987/12/11 | 553 | 558 | 552 | 552 | 911,000 |
| 1987/12/10 | 550 | 565 | 550 | 563 | 1,454,000 |
| 1987/12/09 | 554 | 554 | 543 | 545 | 790,000 |
| 1987/12/08 | 541 | 550 | 538 | 540 | 736,000 |
| 1987/12/07 | 548 | 554 | 533 | 535 | 954,000 |
| 1987/12/05 | 537 | 545 | 533 | 539 | 849,000 |
| 1987/12/04 | 560 | 560 | 539 | 539 | 1,135,000 |
| 1987/12/03 | 558 | 563 | 542 | 550 | 1,954,000 |
| 1987/12/02 | 555 | 566 | 553 | 556 | 856,000 |
| 1987/12/01 | 541 | 558 | 537 | 557 | 1,335,000 |
| 1987/11/30 | 564 | 564 | 555 | 559 | 586,000 |
| 1987/11/28 | 555 | 569 | 552 | 565 | 759,000 |
| 1987/11/27 | 569 | 569 | 551 | 565 | 1,798,000 |
| 1987/11/26 | 569 | 575 | 560 | 560 | 912,000 |
| 1987/11/25 | 562 | 575 | 562 | 567 | 2,242,000 |
| 1987/11/24 | 565 | 565 | 556 | 557 | 762,000 |
| 1987/11/20 | 550 | 560 | 547 | 555 | 904,000 |
| 1987/11/19 | 565 | 578 | 556 | 556 | 1,153,000 |
| 1987/11/18 | 539 | 568 | 539 | 568 | 1,171,000 |
| 1987/11/17 | 561 | 566 | 548 | 549 | 1,759,000 |
| 1987/11/16 | 570 | 574 | 560 | 570 | 708,000 |
| 1987/11/13 | 570 | 577 | 564 | 574 | 2,234,000 |
| 1987/11/12 | 560 | 560 | 535 | 554 | 1,186,000 |
| 1987/11/11 | 559 | 570 | 510 | 540 | 2,716,000 |
| 1987/11/10 | 566 | 578 | 558 | 560 | 1,810,000 |
| 1987/11/09 | 588 | 591 | 571 | 571 | 1,350,000 |
| 1987/11/07 | 590 | 600 | 588 | 588 | 938,000 |
| 1987/11/06 | 610 | 610 | 590 | 590 | 2,087,000 |
| 1987/11/05 | 602 | 610 | 586 | 599 | 1,158,000 |
| 1987/11/04 | 617 | 617 | 605 | 613 | 1,623,000 |
| 1987/11/02 | 617 | 623 | 609 | 619 | 1,118,000 |
| 1987/10/31 | 623 | 629 | 615 | 627 | 2,652,000 |
| 1987/10/30 | 616 | 629 | 610 | 613 | 3,842,000 |
| 1987/10/29 | 605 | 628 | 596 | 596 | 3,411,000 |
| 1987/10/28 | 631 | 639 | 601 | 609 | 4,548,000 |
| 1987/10/27 | 620 | 630 | 617 | 623 | 7,896,000 |
| 1987/10/26 | 637 | 644 | 571 | 609 | 7,340,000 |
| 1987/10/24 | 655 | 660 | 636 | 642 | 6,236,000 |
| 1987/10/23 | 679 | 685 | 635 | 635 | 28,416,000 |
| 1987/10/22 | 665 | 669 | 633 | 669 | 38,543,000 |
| 1987/10/21 | 600 | 645 | 600 | 645 | 12,462,000 |
| 1987/10/20 | 578 | 590 | 565 | 565 | 8,778,000 |
| 1987/10/19 | 600 | 642 | 599 | 638 | 6,349,000 |
| 1987/10/16 | 615 | 619 | 608 | 610 | 1,348,000 |
| 1987/10/15 | 611 | 620 | 610 | 610 | 1,498,000 |
| 1987/10/14 | 620 | 623 | 615 | 620 | 3,401,000 |
| 1987/10/13 | 610 | 620 | 610 | 611 | 2,236,000 |
| 1987/10/12 | 617 | 618 | 609 | 613 | 816,000 |
| 1987/10/09 | 622 | 626 | 607 | 607 | 3,572,000 |
| 1987/10/08 | 600 | 617 | 596 | 617 | 3,902,000 |
| 1987/10/07 | 596 | 605 | 595 | 595 | 3,330,000 |
| 1987/10/06 | 606 | 608 | 599 | 606 | 3,290,000 |
| 1987/10/05 | 608 | 614 | 605 | 608 | 2,035,000 |
| 1987/10/03 | 615 | 620 | 601 | 607 | 2,993,000 |
| 1987/10/02 | 620 | 624 | 613 | 613 | 3,535,000 |
| 1987/10/01 | 640 | 642 | 616 | 616 | 12,475,000 |
| 1987/09/30 | 635 | 640 | 622 | 630 | 10,703,000 |
| 1987/09/29 | 630 | 642 | 628 | 638 | 15,907,000 |
| 1987/09/28 | 615 | 632 | 612 | 624 | 10,287,000 |
| 1987/09/26 | 605 | 617 | 604 | 605 | 9,976,000 |
| 1987/09/25 | 617 | 618 | 596 | 602 | 5,885,000 |
| 1987/09/24 | 633 | 633 | 618 | 618 | 10,941,000 |
| 1987/09/22 | 618 | 629 | 608 | 623 | 13,856,000 |
| 1987/09/21 | 615 | 624 | 609 | 616 | 11,703,000 |
| 1987/09/18 | 600 | 609 | 595 | 605 | 11,161,000 |
| 1987/09/17 | 581 | 581 | 576 | 581 | 1,403,000 |
| 1987/09/16 | 582 | 584 | 572 | 578 | 940,000 |
| 1987/09/14 | 587 | 590 | 570 | 572 | 627,000 |
| 1987/09/11 | 560 | 584 | 560 | 577 | 1,271,000 |
| 1987/09/10 | 560 | 567 | 557 | 561 | 1,157,000 |
| 1987/09/09 | 570 | 570 | 556 | 557 | 2,106,000 |
| 1987/09/08 | 575 | 578 | 561 | 561 | 1,028,000 |
| 1987/09/07 | 580 | 588 | 569 | 570 | 1,076,000 |
| 1987/09/05 | 601 | 601 | 580 | 580 | 1,845,000 |
| 1987/09/04 | 600 | 605 | 596 | 602 | 5,057,000 |
| 1987/09/03 | 600 | 603 | 586 | 595 | 3,100,000 |
| 1987/09/02 | 591 | 609 | 588 | 591 | 5,264,000 |
| 1987/09/01 | 580 | 590 | 576 | 590 | 3,217,000 |
| 1987/08/31 | 577 | 580 | 576 | 578 | 1,439,000 |
| 1987/08/29 | 585 | 586 | 575 | 576 | 1,069,000 |
| 1987/08/28 | 585 | 588 | 580 | 586 | 3,257,000 |
| 1987/08/27 | 590 | 592 | 580 | 587 | 4,572,000 |
| 1987/08/26 | 595 | 595 | 586 | 586 | 967,000 |
| 1987/08/25 | 600 | 600 | 585 | 585 | 1,624,000 |
| 1987/08/24 | 608 | 609 | 582 | 585 | 1,379,000 |
| 1987/08/22 | 610 | 611 | 597 | 598 | 2,579,000 |
| 1987/08/21 | 589 | 610 | 585 | 601 | 8,573,000 |
| 1987/08/20 | 568 | 584 | 563 | 580 | 2,135,000 |
| 1987/08/19 | 561 | 565 | 556 | 563 | 1,860,000 |
| 1987/08/18 | 565 | 569 | 556 | 567 | 1,037,000 |
| 1987/08/17 | 572 | 572 | 552 | 552 | 1,638,000 |
| 1987/08/14 | 570 | 580 | 568 | 572 | 1,886,000 |
| 1987/08/13 | 580 | 580 | 572 | 572 | 1,564,000 |
| 1987/08/12 | 589 | 589 | 570 | 575 | 1,015,000 |
| 1987/08/11 | 591 | 593 | 578 | 580 | 2,080,000 |
| 1987/08/10 | 585 | 585 | 575 | 575 | 1,473,000 |
| 1987/08/07 | 568 | 583 | 561 | 582 | 3,739,000 |
| 1987/08/06 | 555 | 562 | 555 | 560 | 1,796,000 |
| 1987/08/05 | 551 | 555 | 550 | 555 | 1,012,000 |
| 1987/08/04 | 555 | 560 | 550 | 550 | 1,797,000 |
| 1987/08/03 | 540 | 550 | 536 | 550 | 1,227,000 |
| 1987/08/01 | 530 | 540 | 530 | 540 | 1,673,000 |
| 1987/07/31 | 540 | 547 | 530 | 533 | 1,900,000 |
| 1987/07/30 | 543 | 543 | 533 | 540 | 1,880,000 |
| 1987/07/29 | 548 | 548 | 530 | 533 | 3,543,000 |
| 1987/07/28 | 554 | 554 | 545 | 548 | 1,845,000 |
| 1987/07/27 | 554 | 558 | 536 | 544 | 1,527,000 |
| 1987/07/25 | 560 | 560 | 546 | 553 | 1,104,000 |
| 1987/07/24 | 540 | 564 | 540 | 550 | 2,278,000 |
| 1987/07/23 | 545 | 545 | 518 | 539 | 3,571,000 |
| 1987/07/22 | 556 | 565 | 530 | 535 | 1,488,000 |
| 1987/07/21 | 549 | 565 | 546 | 552 | 2,154,000 |
| 1987/07/20 | 565 | 570 | 555 | 569 | 1,249,000 |
| 1987/07/17 | 570 | 575 | 561 | 561 | 716,000 |
| 1987/07/16 | 568 | 579 | 568 | 575 | 542,000 |
| 1987/07/15 | 572 | 580 | 560 | 568 | 757,000 |
| 1987/07/14 | 579 | 588 | 576 | 579 | 929,000 |
| 1987/07/13 | 578 | 580 | 571 | 576 | 712,000 |
| 1987/07/10 | 580 | 588 | 570 | 580 | 1,214,000 |
| 1987/07/09 | 555 | 587 | 549 | 580 | 2,246,000 |
| 1987/07/08 | 566 | 580 | 552 | 552 | 1,566,000 |
| 1987/07/07 | 556 | 569 | 550 | 567 | 2,522,000 |
| 1987/07/06 | 570 | 573 | 551 | 560 | 2,110,000 |
| 1987/07/04 | 589 | 589 | 572 | 575 | 974,000 |
| 1987/07/03 | 595 | 595 | 580 | 580 | 1,682,000 |
| 1987/07/02 | 590 | 599 | 585 | 585 | 1,276,000 |
| 1987/07/01 | 582 | 593 | 570 | 585 | 3,054,000 |
| 1987/06/30 | 595 | 598 | 585 | 587 | 3,466,000 |
| 1987/06/29 | 607 | 614 | 595 | 599 | 1,310,000 |
| 1987/06/27 | 624 | 628 | 606 | 614 | 3,065,000 |
| 1987/06/26 | 610 | 624 | 605 | 620 | 2,280,000 |
| 1987/06/25 | 606 | 609 | 605 | 609 | 1,907,000 |
| 1987/06/24 | 608 | 610 | 601 | 608 | 1,519,000 |
| 1987/06/23 | 610 | 620 | 604 | 605 | 2,385,000 |
| 1987/06/22 | 610 | 615 | 601 | 603 | 2,781,000 |
| 1987/06/19 | 633 | 642 | 610 | 611 | 3,015,000 |
| 1987/06/18 | 645 | 653 | 630 | 633 | 1,336,000 |
| 1987/06/17 | 642 | 660 | 642 | 653 | 4,896,000 |
| 1987/06/16 | 652 | 660 | 636 | 649 | 3,060,000 |
| 1987/06/15 | 650 | 659 | 645 | 652 | 1,525,000 |
| 1987/06/12 | 664 | 664 | 647 | 660 | 3,610,000 |
| 1987/06/11 | 665 | 665 | 651 | 654 | 4,636,000 |
| 1987/06/10 | 637 | 664 | 636 | 654 | 9,899,000 |
| 1987/06/09 | 646 | 646 | 636 | 637 | 1,681,000 |
| 1987/06/08 | 639 | 653 | 636 | 641 | 6,169,000 |
| 1987/06/06 | 631 | 639 | 630 | 639 | 3,267,000 |
| 1987/06/05 | 642 | 647 | 630 | 630 | 5,108,000 |
| 1987/06/04 | 635 | 643 | 627 | 632 | 5,189,000 |
| 1987/06/03 | 633 | 635 | 617 | 629 | 2,484,000 |
| 1987/06/02 | 631 | 638 | 625 | 628 | 1,643,000 |
| 1987/06/01 | 629 | 649 | 626 | 635 | 3,743,000 |
| 1987/05/30 | 620 | 626 | 615 | 625 | 1,525,000 |
| 1987/05/29 | 611 | 615 | 608 | 609 | 1,839,000 |
| 1987/05/28 | 615 | 615 | 606 | 608 | 2,039,000 |
| 1987/05/27 | 610 | 620 | 610 | 615 | 3,462,000 |
| 1987/05/26 | 630 | 640 | 618 | 620 | 3,362,000 |
| 1987/05/25 | 640 | 648 | 625 | 635 | 1,586,000 |
| 1987/05/23 | 630 | 640 | 623 | 632 | 1,711,000 |
| 1987/05/22 | 630 | 635 | 616 | 621 | 4,638,000 |
| 1987/05/21 | 620 | 634 | 614 | 630 | 2,728,000 |
| 1987/05/20 | 630 | 637 | 601 | 610 | 3,184,000 |
| 1987/05/19 | 631 | 660 | 631 | 649 | 3,817,000 |
| 1987/05/18 | 647 | 650 | 631 | 639 | 1,229,000 |
| 1987/05/15 | 660 | 670 | 651 | 651 | 3,572,000 |
| 1987/05/14 | 655 | 665 | 651 | 656 | 2,819,000 |
| 1987/05/13 | 690 | 692 | 651 | 665 | 14,858,000 |
| 1987/05/12 | 650 | 673 | 650 | 669 | 8,962,000 |
| 1987/05/11 | 655 | 656 | 645 | 646 | 2,773,000 |
| 1987/05/08 | 656 | 659 | 637 | 645 | 5,480,000 |
| 1987/05/07 | 641 | 644 | 631 | 636 | 2,099,000 |
| 1987/05/06 | 645 | 645 | 623 | 631 | 1,750,000 |
| 1987/05/02 | 640 | 647 | 635 | 635 | 1,892,000 |
| 1987/05/01 | 635 | 640 | 621 | 639 | 5,788,000 |
| 1987/04/30 | 610 | 623 | 605 | 615 | 5,496,000 |
| 1987/04/28 | 625 | 634 | 581 | 610 | 8,539,000 |
| 1987/04/27 | 655 | 665 | 630 | 635 | 7,618,000 |
| 1987/04/25 | 680 | 683 | 655 | 670 | 2,425,000 |
| 1987/04/24 | 662 | 685 | 652 | 670 | 10,959,000 |
| 1987/04/23 | 689 | 689 | 665 | 666 | 8,542,000 |
| 1987/04/22 | 695 | 705 | 681 | 684 | 23,006,000 |
| 1987/04/21 | 645 | 685 | 645 | 685 | 6,575,000 |
| 1987/04/20 | 664 | 669 | 650 | 655 | 3,032,000 |
| 1987/04/17 | 675 | 680 | 655 | 664 | 6,363,000 |
| 1987/04/16 | 650 | 675 | 647 | 665 | 7,933,000 |
| 1987/04/15 | 658 | 660 | 630 | 645 | 7,698,000 |
| 1987/04/14 | 636 | 667 | 635 | 660 | 6,141,000 |
| 1987/04/13 | 670 | 670 | 635 | 646 | 3,193,000 |
| 1987/04/10 | 665 | 675 | 660 | 666 | 5,058,000 |
| 1987/04/09 | 704 | 705 | 665 | 675 | 10,033,000 |
| 1987/04/08 | 680 | 703 | 676 | 690 | 12,086,000 |
| 1987/04/07 | 690 | 695 | 676 | 686 | 5,974,000 |
| 1987/04/06 | 704 | 704 | 685 | 685 | 4,238,000 |
| 1987/04/04 | 700 | 706 | 690 | 704 | 5,574,000 |
| 1987/04/03 | 690 | 710 | 686 | 691 | 14,191,000 |
| 1987/04/02 | 710 | 712 | 685 | 694 | 17,210,000 |
| 1987/04/01 | 705 | 705 | 681 | 699 | 17,400,000 |
| 1987/03/31 | 670 | 710 | 670 | 672 | 28,884,000 |
| 1987/03/30 | 725 | 725 | 671 | 685 | 30,675,000 |
| 1987/03/28 | 695 | 715 | 675 | 715 | 39,267,000 |
| 1987/03/27 | 665 | 690 | 662 | 690 | 82,977,000 |
| 1987/03/27 | 1 -> 1.04 分割 | ||||
| 1987/03/26 | 647 | 663 | 644 | 661 | 34,483,017 |
| 1987/03/25 | 645 | 654 | 638 | 640 | 25,290,012 |
| 1987/03/24 | 642 | 642 | 621 | 641 | 15,469,007 |
| 1987/03/23 | 634 | 649 | 629 | 632 | 43,506,021 |
| 1987/03/20 | 613 | 633 | 609 | 623 | 22,903,011 |
| 1987/03/19 | 620 | 620 | 602 | 613 | 6,148,003 |
| 1987/03/18 | 618 | 628 | 610 | 620 | 20,665,010 |
| 1987/03/17 | 585 | 609 | 581 | 603 | 7,045,003 |
| 1987/03/16 | 585 | 594 | 575 | 575 | 4,287,002 |
| 1987/03/13 | 594 | 595 | 582 | 587 | 4,246,002 |
| 1987/03/12 | 618 | 618 | 583 | 592 | 12,628,006 |
| 1987/03/11 | 597 | 617 | 597 | 602 | 31,467,015 |
| 1987/03/10 | 588 | 595 | 583 | 587 | 8,800,004 |
| 1987/03/09 | 590 | 590 | 581 | 585 | 2,372,001 |
| 1987/03/07 | 575 | 585 | 575 | 585 | 1,699,001 |
| 1987/03/06 | 610 | 613 | 582 | 585 | 9,640,005 |
| 1987/03/05 | 605 | 610 | 593 | 603 | 9,068,004 |
| 1987/03/04 | 602 | 620 | 595 | 600 | 19,357,009 |
| 1987/03/03 | 617 | 630 | 611 | 612 | 55,571,027 |
| 1987/03/02 | 620 | 622 | 600 | 610 | 43,750,021 |
| 1987/02/28 | 580 | 608 | 579 | 608 | 43,758,021 |
| 1987/02/27 | 577 | 585 | 567 | 577 | 11,051,005 |
| 1987/02/26 | 574 | 595 | 572 | 587 | 30,886,015 |
| 1987/02/25 | 580 | 585 | 570 | 574 | 31,477,015 |
| 1987/02/24 | 565 | 569 | 555 | 569 | 9,417,005 |
| 1987/02/23 | 540 | 558 | 536 | 555 | 2,736,001 |
| 1987/02/20 | 559 | 564 | 535 | 540 | 7,079,003 |
| 1987/02/19 | 574 | 578 | 564 | 569 | 37,568,018 |
| 1987/02/18 | 549 | 564 | 538 | 564 | 31,758,015 |
| 1987/02/17 | 545 | 550 | 533 | 538 | 10,288,005 |
| 1987/02/16 | 530 | 543 | 522 | 535 | 8,954,004 |
| 1987/02/13 | 550 | 560 | 530 | 530 | 46,124,022 |
| 1987/02/12 | 530 | 550 | 522 | 540 | 10,651,005 |
| 1987/02/10 | 520 | 524 | 513 | 518 | 1,435,001 |
| 1987/02/09 | 510 | 520 | 502 | 510 | 1,103,001 |
| 1987/02/07 | 515 | 520 | 505 | 520 | 1,775,001 |
| 1987/02/06 | 530 | 542 | 526 | 535 | 5,765,003 |
| 1987/02/05 | 548 | 554 | 535 | 540 | 32,573,016 |
| 1987/02/04 | 515 | 543 | 515 | 538 | 15,237,007 |
| 1987/02/03 | 524 | 526 | 508 | 515 | 3,253,002 |
| 1987/02/02 | 525 | 530 | 516 | 518 | 5,073,002 |
| 1987/01/31 | 529 | 529 | 515 | 515 | 2,035,001 |
| 1987/01/30 | 527 | 527 | 517 | 524 | 5,213,003 |
| 1987/01/29 | 519 | 528 | 516 | 517 | 3,511,002 |
| 1987/01/28 | 530 | 533 | 520 | 521 | 15,467,007 |
| 1987/01/27 | 534 | 534 | 510 | 510 | 5,972,003 |
| 1987/01/26 | 537 | 537 | 523 | 535 | 9,226,004 |
| 1987/01/24 | 519 | 538 | 516 | 538 | 12,183,006 |
| 1987/01/23 | 499 | 523 | 496 | 523 | 16,828,008 |
| 1987/01/22 | 490 | 493 | 486 | 486 | 3,090,001 |
| 1987/01/21 | 494 | 494 | 486 | 486 | 3,066,001 |
| 1987/01/20 | 484 | 496 | 480 | 492 | 7,176,003 |
| 1987/01/19 | 478 | 480 | 465 | 474 | 2,441,001 |
| 1987/01/16 | 460 | 479 | 457 | 472 | 4,276,002 |
| 1987/01/14 | 448 | 456 | 440 | 450 | 780,000 |
| 1987/01/13 | 450 | 451 | 430 | 443 | 555,000 |
| 1987/01/12 | 452 | 458 | 450 | 451 | 407,000 |
| 1987/01/09 | 458 | 458 | 450 | 452 | 792,000 |
| 1987/01/08 | 450 | 459 | 449 | 455 | 841,000 |
| 1987/01/07 | 445 | 454 | 445 | 449 | 761,000 |
| 1987/01/06 | 455 | 459 | 448 | 450 | 702,000 |
| 1987/01/05 | 455 | 459 | 451 | 453 | 317,000 |