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
1988/12/28 870 880 862 868 2,502,000
1988/12/27 866 869 859 860 2,282,000
1988/12/26 855 869 846 864 2,386,000
1988/12/24 840 850 826 845 3,495,000
1988/12/23 880 890 839 845 7,042,000
1988/12/22 874 880 868 880 2,099,000
1988/12/21 858 865 851 865 3,334,000
1988/12/20 835 869 835 858 4,977,000
1988/12/19 860 867 841 845 2,761,000
1988/12/16 875 880 855 870 5,748,000
1988/12/15 888 888 880 885 4,320,000
1988/12/14 898 898 878 878 2,603,000
1988/12/13 903 910 891 898 2,845,000
1988/12/12 908 915 903 910 2,482,000
1988/12/09 913 924 906 906 8,251,000
1988/12/08 895 915 890 913 7,147,000
1988/12/07 902 910 895 895 3,907,000
1988/12/06 902 915 898 900 4,623,000
1988/12/05 905 905 891 900 2,045,000
1988/12/03 902 915 902 905 2,766,000
1988/12/02 924 935 906 912 29,103,000
1988/12/01 915 928 908 920 23,353,000
1988/11/30 920 922 901 903 14,371,000
1988/11/29 874 910 868 910 7,197,000
1988/11/28 899 900 881 881 4,627,000
1988/11/26 900 904 888 901 3,558,000
1988/11/25 910 912 895 910 5,744,000
1988/11/24 914 917 901 908 8,399,000
1988/11/22 920 924 903 910 36,592,000
1988/11/21 899 916 895 913 33,633,000
1988/11/18 866 889 866 885 7,096,000
1988/11/17 881 888 870 871 8,239,000
1988/11/16 909 910 890 890 17,780,000
1988/11/15 881 910 881 904 32,190,000
1988/11/14 883 907 880 888 20,541,000
1988/11/11 868 900 860 893 37,727,000
1988/11/10 869 873 857 862 23,690,000
1988/11/09 855 870 846 856 19,263,000
1988/11/08 829 855 825 836 7,399,000
1988/11/07 836 840 833 835 2,037,000
1988/11/05 838 845 832 842 1,804,000
1988/11/04 850 850 835 840 5,591,000
1988/11/02 840 847 827 839 6,311,000
1988/11/01 831 840 825 830 4,713,000
1988/10/31 852 852 820 836 4,992,000
1988/10/29 842 855 839 842 6,900,000
1988/10/28 850 866 832 832 27,590,000
1988/10/27 850 854 838 845 17,207,000
1988/10/26 835 850 833 845 39,324,000
1988/10/25 800 823 798 822 10,076,000
1988/10/24 802 810 795 800 3,773,000
1988/10/22 815 821 802 803 16,062,000
1988/10/21 790 809 776 805 12,897,000
1988/10/20 764 777 764 771 2,780,000
1988/10/19 760 770 750 770 1,039,000
1988/10/18 760 761 741 750 1,251,000
1988/10/17 759 759 750 758 798,000
1988/10/14 751 761 741 745 3,456,000
1988/10/13 774 777 761 761 1,966,000
1988/10/12 788 788 765 767 2,007,000
1988/10/11 770 778 770 778 2,725,000
1988/10/07 759 763 745 758 1,609,000
1988/10/06 777 777 735 745 1,459,000
1988/10/05 792 792 767 775 1,762,000
1988/10/04 780 787 761 787 2,363,000
1988/10/03 778 788 770 770 3,389,000
1988/10/01 797 797 770 788 1,785,000
1988/09/30 801 801 785 790 6,035,000
1988/09/29 805 817 780 781 22,604,000
1988/09/28 785 805 778 795 14,329,000
1988/09/27 745 774 743 765 5,384,000
1988/09/26 734 753 734 744 1,175,000
1988/09/24 743 754 743 744 1,506,000
1988/09/22 775 775 752 753 3,826,000
1988/09/21 780 780 751 765 4,346,000
1988/09/20 785 786 770 771 5,691,000
1988/09/19 785 794 783 785 16,449,000
1988/09/16 780 789 778 780 31,147,000
1988/09/14 747 778 740 770 16,269,000
1988/09/13 750 758 740 740 4,098,000
1988/09/12 726 746 713 745 3,903,000
1988/09/09 729 741 723 726 6,435,000
1988/09/08 706 720 705 719 4,882,000
1988/09/07 700 718 695 696 7,052,000
1988/09/06 682 693 673 693 2,317,000
1988/09/05 690 695 679 680 1,227,000
1988/09/03 676 688 671 680 2,220,000
1988/09/02 670 674 663 666 3,781,000
1988/09/01 675 685 661 671 2,452,000
1988/08/31 700 709 683 695 1,479,000
1988/08/30 702 710 681 700 1,966,000
1988/08/29 720 720 698 699 1,436,000
1988/08/27 725 725 710 712 1,011,000
1988/08/26 720 729 710 715 1,216,000
1988/08/25 740 745 723 730 1,947,000
1988/08/24 733 736 720 720 1,800,000
1988/08/23 745 750 735 740 1,327,000
1988/08/22 750 759 750 753 731,000
1988/08/19 756 760 753 756 2,093,000
1988/08/18 760 774 755 755 2,630,000
1988/08/17 760 770 750 762 3,506,000
1988/08/16 752 754 735 740 2,311,000
1988/08/15 755 762 750 752 1,232,000
1988/08/12 740 753 740 748 2,668,000
1988/08/11 731 741 728 730 4,393,000
1988/08/10 750 759 731 739 4,628,000
1988/08/09 782 785 772 780 993,000
1988/08/08 780 789 776 782 1,359,000
1988/08/06 778 791 770 790 4,715,000
1988/08/05 765 780 765 775 4,295,000
1988/08/04 779 785 760 760 3,111,000
1988/08/03 765 791 755 789 4,060,000
1988/08/02 758 762 751 758 2,316,000
1988/08/01 755 763 743 756 3,949,000
1988/07/30 755 760 745 745 3,745,000
1988/07/29 745 755 735 745 4,796,000
1988/07/28 756 770 730 735 7,914,000
1988/07/27 790 795 760 766 4,921,000
1988/07/26 780 790 766 790 3,521,000
1988/07/25 770 784 767 779 2,034,000
1988/07/23 775 790 766 780 3,414,000
1988/07/22 828 832 783 785 8,519,000
1988/07/21 783 829 782 818 18,810,000
1988/07/20 801 820 783 783 9,544,000
1988/07/19 854 865 796 800 15,940,000
1988/07/18 873 884 855 858 8,380,000
1988/07/15 882 895 865 873 31,867,000
1988/07/14 870 882 857 882 70,816,000
1988/07/13 802 830 792 830 43,011,000
1988/07/12 770 795 770 792 8,162,000
1988/07/11 780 783 761 780 2,275,000
1988/07/08 761 783 761 783 4,742,000
1988/07/07 790 790 765 765 7,648,000
1988/07/06 790 799 771 780 11,466,000
1988/07/05 755 788 751 780 7,684,000
1988/07/04 738 767 738 751 5,661,000
1988/07/02 772 785 740 748 6,764,000
1988/07/01 799 815 775 775 40,487,000
1988/06/30 760 800 760 797 71,068,000
1988/06/29 733 755 733 749 56,964,000
1988/06/28 690 724 690 723 9,484,000
1988/06/27 710 713 700 700 1,971,000
1988/06/25 708 713 703 710 1,420,000
1988/06/24 701 715 700 702 4,492,000
1988/06/23 707 709 691 701 5,761,000
1988/06/22 718 726 703 706 4,277,000
1988/06/21 719 726 715 718 3,083,000
1988/06/20 736 737 722 722 6,104,000
1988/06/17 720 734 718 733 13,441,000
1988/06/16 724 726 718 720 5,526,000
1988/06/15 735 735 715 715 12,069,000
1988/06/14 719 719 707 715 2,766,000
1988/06/13 717 728 710 710 4,029,000
1988/06/10 734 743 710 717 25,852,000
1988/06/09 720 735 715 728 16,112,000
1988/06/08 720 730 709 710 8,412,000
1988/06/07 718 737 713 721 28,957,000
1988/06/06 734 737 713 716 13,665,000
1988/06/04 720 728 717 728 24,907,000
1988/06/03 710 727 706 710 34,009,000
1988/06/02 718 720 708 711 47,381,000
1988/06/01 683 706 682 700 65,968,000
1988/05/31 661 675 659 673 7,581,000
1988/05/30 650 667 650 656 2,433,000
1988/05/28 670 672 652 652 5,637,000
1988/05/27 660 689 658 670 12,964,000
1988/05/26 669 670 651 660 2,623,000
1988/05/25 670 673 663 668 6,383,000
1988/05/24 644 659 644 659 2,762,000
1988/05/23 644 654 644 645 1,909,000
1988/05/20 648 655 648 649 1,974,000
1988/05/19 664 664 650 656 4,401,000
1988/05/18 670 672 660 660 4,921,000
1988/05/17 669 675 665 665 7,568,000
1988/05/16 665 667 661 665 2,799,000
1988/05/13 660 660 651 655 3,969,000
1988/05/12 640 654 636 646 4,528,000
1988/05/11 667 668 645 649 5,925,000
1988/05/10 655 670 651 657 4,726,000
1988/05/09 675 679 655 656 3,281,000
1988/05/07 676 680 671 675 4,570,000
1988/05/06 686 687 672 684 25,264,000
1988/05/02 676 686 672 686 53,045,000
1988/04/30 650 666 646 666 28,802,000
1988/04/28 635 650 634 646 17,519,000
1988/04/27 650 652 632 635 15,988,000
1988/04/26 640 648 637 647 25,746,000
1988/04/25 624 635 624 630 6,609,000
1988/04/23 618 624 616 624 3,939,000
1988/04/22 621 621 611 613 5,688,000
1988/04/21 620 626 618 621 5,516,000
1988/04/20 627 633 622 624 3,689,000
1988/04/19 634 637 623 623 5,725,000
1988/04/18 642 647 626 626 4,686,000
1988/04/15 628 651 626 638 15,607,000
1988/04/14 628 646 622 638 14,867,000
1988/04/13 621 626 606 618 2,479,000
1988/04/12 637 637 620 620 1,962,000
1988/04/11 631 642 630 634 3,590,000
1988/04/08 640 647 627 628 13,895,000
1988/04/07 637 639 630 639 8,711,000
1988/04/06 618 632 618 625 3,774,000
1988/04/05 623 629 617 617 3,383,000
1988/04/04 633 638 621 621 4,931,000
1988/04/02 627 632 627 628 2,550,000
1988/04/01 645 648 623 625 13,579,000
1988/03/31 626 642 623 635 19,789,000
1988/03/30 604 625 600 625 18,766,000
1988/03/29 599 603 570 580 2,730,000
1988/03/28 581 605 581 590 1,691,000
1988/03/26 579 583 577 580 1,627,000
1988/03/25 583 593 583 588 2,671,000
1988/03/24 616 617 598 599 2,685,000
1988/03/23 616 621 613 615 9,073,000
1988/03/22 595 598 592 596 2,084,000
1988/03/18 588 598 588 595 2,483,000
1988/03/17 594 600 588 595 2,474,000
1988/03/16 595 603 590 594 3,968,000
1988/03/15 582 589 579 585 2,399,000
1988/03/14 588 593 577 577 1,379,000
1988/03/11 601 612 592 595 9,125,000
1988/03/10 597 613 591 608 10,350,000
1988/03/09 585 600 580 596 5,198,000
1988/03/08 590 590 578 578 482,000
1988/03/07 593 596 587 587 952,000
1988/03/05 595 598 592 593 2,160,000
1988/03/04 599 602 591 591 6,232,000
1988/03/03 592 601 590 600 5,625,000
1988/03/02 597 602 590 602 10,260,000
1988/03/01 587 597 582 587 9,211,000
1988/02/29 580 584 575 584 2,451,000
1988/02/27 579 588 574 581 3,579,000
1988/02/26 551 574 551 569 4,707,000
1988/02/25 564 565 559 559 1,142,000
1988/02/24 568 568 559 564 1,446,000
1988/02/23 569 569 559 566 2,373,000
1988/02/22 564 568 559 559 1,806,000
1988/02/19 559 563 558 560 2,793,000
1988/02/18 550 562 549 560 3,371,000
1988/02/17 542 546 537 546 1,908,000
1988/02/16 536 542 532 542 2,739,000
1988/02/15 537 538 530 535 884,000
1988/02/12 534 534 526 528 1,095,000
1988/02/10 525 534 524 525 854,000
1988/02/09 523 538 523 524 1,116,000
1988/02/08 521 528 521 528 771,000
1988/02/06 522 525 519 524 667,000
1988/02/05 528 528 522 522 587,000
1988/02/04 522 530 522 528 627,000
1988/02/03 521 531 520 528 1,148,000
1988/02/02 527 530 522 528 887,000
1988/02/01 540 542 525 525 1,020,000
1988/01/30 534 540 534 539 1,393,000
1988/01/29 534 534 525 534 2,307,000
1988/01/28 524 532 522 532 1,792,000
1988/01/27 516 528 515 524 1,693,000
1988/01/26 537 537 518 522 1,500,000
1988/01/25 530 535 523 530 4,250,000
1988/01/23 503 515 503 509 2,028,000
1988/01/22 501 509 501 501 1,003,000
1988/01/21 501 518 499 500 1,815,000
1988/01/20 525 530 507 507 2,187,000
1988/01/19 509 529 506 528 1,884,000
1988/01/18 505 514 501 503 1,627,000
1988/01/14 499 506 496 496 1,038,000
1988/01/13 498 499 493 495 634,000
1988/01/12 500 509 498 499 839,000
1988/01/11 499 499 495 497 895,000
1988/01/08 490 500 487 499 1,972,000
1988/01/07 495 500 485 485 2,516,000
1988/01/06 481 498 481 495 4,003,000
1988/01/05 475 484 471 471 1,073,000
1988/01/04 475 482 470 470 978,000

このページの先頭へ