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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,170 | 1,180 | 1,160 | 1,170 | 1,410,000 |
| 1989/12/28 | 1,180 | 1,190 | 1,160 | 1,170 | 2,552,000 |
| 1989/12/27 | 1,200 | 1,200 | 1,170 | 1,180 | 3,652,000 |
| 1989/12/26 | 1,210 | 1,220 | 1,170 | 1,180 | 3,339,000 |
| 1989/12/25 | 1,180 | 1,200 | 1,170 | 1,190 | 2,532,000 |
| 1989/12/22 | 1,220 | 1,220 | 1,170 | 1,180 | 3,128,000 |
| 1989/12/21 | 1,240 | 1,250 | 1,200 | 1,210 | 7,388,000 |
| 1989/12/20 | 1,170 | 1,250 | 1,170 | 1,230 | 22,289,000 |
| 1989/12/19 | 1,170 | 1,180 | 1,160 | 1,170 | 2,983,000 |
| 1989/12/18 | 1,180 | 1,180 | 1,160 | 1,180 | 3,191,000 |
| 1989/12/15 | 1,180 | 1,180 | 1,170 | 1,180 | 3,198,000 |
| 1989/12/14 | 1,180 | 1,180 | 1,170 | 1,180 | 3,084,000 |
| 1989/12/13 | 1,170 | 1,180 | 1,160 | 1,180 | 4,170,000 |
| 1989/12/12 | 1,150 | 1,170 | 1,150 | 1,160 | 1,686,000 |
| 1989/12/11 | 1,170 | 1,170 | 1,150 | 1,170 | 2,543,000 |
| 1989/12/08 | 1,160 | 1,160 | 1,140 | 1,150 | 2,140,000 |
| 1989/12/07 | 1,160 | 1,160 | 1,140 | 1,160 | 2,221,000 |
| 1989/12/06 | 1,150 | 1,160 | 1,140 | 1,160 | 1,719,000 |
| 1989/12/05 | 1,170 | 1,180 | 1,150 | 1,160 | 3,244,000 |
| 1989/12/04 | 1,140 | 1,160 | 1,140 | 1,160 | 2,809,000 |
| 1989/12/01 | 1,150 | 1,170 | 1,150 | 1,150 | 2,329,000 |
| 1989/11/30 | 1,150 | 1,170 | 1,150 | 1,170 | 2,442,000 |
| 1989/11/29 | 1,160 | 1,170 | 1,140 | 1,150 | 6,397,000 |
| 1989/11/28 | 1,200 | 1,210 | 1,170 | 1,170 | 12,451,000 |
| 1989/11/27 | 1,150 | 1,190 | 1,140 | 1,190 | 17,866,000 |
| 1989/11/24 | 1,130 | 1,150 | 1,120 | 1,130 | 6,021,000 |
| 1989/11/22 | 1,120 | 1,130 | 1,110 | 1,130 | 3,721,000 |
| 1989/11/21 | 1,120 | 1,130 | 1,110 | 1,120 | 4,681,000 |
| 1989/11/20 | 1,090 | 1,120 | 1,080 | 1,110 | 2,546,000 |
| 1989/11/17 | 1,100 | 1,110 | 1,090 | 1,090 | 1,148,000 |
| 1989/11/16 | 1,120 | 1,120 | 1,100 | 1,110 | 4,784,000 |
| 1989/11/15 | 1,100 | 1,100 | 1,080 | 1,080 | 1,313,000 |
| 1989/11/14 | 1,090 | 1,100 | 1,060 | 1,080 | 5,540,000 |
| 1989/11/13 | 1,100 | 1,100 | 1,080 | 1,090 | 980,000 |
| 1989/11/10 | 1,070 | 1,100 | 1,070 | 1,100 | 1,905,000 |
| 1989/11/09 | 1,080 | 1,100 | 1,070 | 1,070 | 1,276,000 |
| 1989/11/08 | 1,090 | 1,100 | 1,080 | 1,090 | 2,203,000 |
| 1989/11/07 | 1,090 | 1,100 | 1,080 | 1,090 | 1,658,000 |
| 1989/11/06 | 1,100 | 1,120 | 1,090 | 1,110 | 1,816,000 |
| 1989/11/02 | 1,100 | 1,110 | 1,080 | 1,090 | 2,272,000 |
| 1989/11/01 | 1,120 | 1,120 | 1,100 | 1,100 | 3,716,000 |
| 1989/10/31 | 1,130 | 1,140 | 1,100 | 1,120 | 11,697,000 |
| 1989/10/30 | 1,080 | 1,110 | 1,080 | 1,100 | 4,090,000 |
| 1989/10/27 | 1,090 | 1,120 | 1,070 | 1,070 | 9,688,000 |
| 1989/10/26 | 1,050 | 1,070 | 1,040 | 1,070 | 3,298,000 |
| 1989/10/25 | 1,040 | 1,060 | 1,030 | 1,030 | 3,495,000 |
| 1989/10/24 | 1,040 | 1,050 | 1,030 | 1,030 | 1,902,000 |
| 1989/10/23 | 1,050 | 1,060 | 1,020 | 1,030 | 1,784,000 |
| 1989/10/20 | 1,050 | 1,060 | 1,040 | 1,040 | 4,084,000 |
| 1989/10/19 | 1,040 | 1,050 | 1,030 | 1,030 | 1,000,000 |
| 1989/10/18 | 1,030 | 1,050 | 1,020 | 1,020 | 5,112,000 |
| 1989/10/17 | 1,020 | 1,040 | 1,010 | 1,030 | 2,903,000 |
| 1989/10/16 | 966 | 994 | 966 | 994 | 1,707,000 |
| 1989/10/13 | 965 | 989 | 965 | 980 | 1,955,000 |
| 1989/10/12 | 980 | 983 | 955 | 960 | 3,780,000 |
| 1989/10/11 | 996 | 1,000 | 981 | 990 | 2,484,000 |
| 1989/10/09 | 999 | 1,010 | 996 | 996 | 2,965,000 |
| 1989/10/06 | 1,020 | 1,030 | 998 | 999 | 3,703,000 |
| 1989/10/05 | 1,030 | 1,040 | 1,010 | 1,020 | 2,357,000 |
| 1989/10/04 | 1,030 | 1,050 | 1,030 | 1,030 | 2,553,000 |
| 1989/10/03 | 1,030 | 1,050 | 1,030 | 1,040 | 1,249,000 |
| 1989/10/02 | 1,040 | 1,050 | 1,030 | 1,030 | 1,468,000 |
| 1989/09/29 | 1,050 | 1,050 | 1,030 | 1,040 | 2,079,000 |
| 1989/09/28 | 1,050 | 1,060 | 1,040 | 1,060 | 1,135,000 |
| 1989/09/27 | 1,050 | 1,060 | 1,040 | 1,050 | 2,216,000 |
| 1989/09/26 | 1,060 | 1,060 | 1,040 | 1,040 | 1,989,000 |
| 1989/09/25 | 1,060 | 1,070 | 1,050 | 1,060 | 2,524,000 |
| 1989/09/22 | 1,080 | 1,090 | 1,060 | 1,060 | 5,106,000 |
| 1989/09/21 | 1,060 | 1,080 | 1,050 | 1,060 | 4,177,000 |
| 1989/09/20 | 1,050 | 1,080 | 1,040 | 1,060 | 6,287,000 |
| 1989/09/19 | 1,040 | 1,050 | 1,040 | 1,040 | 2,256,000 |
| 1989/09/18 | 1,060 | 1,070 | 1,050 | 1,050 | 1,902,000 |
| 1989/09/14 | 1,050 | 1,070 | 1,040 | 1,060 | 2,885,000 |
| 1989/09/13 | 1,040 | 1,050 | 1,030 | 1,050 | 2,173,000 |
| 1989/09/12 | 1,030 | 1,050 | 1,030 | 1,050 | 1,236,000 |
| 1989/09/11 | 1,030 | 1,030 | 1,010 | 1,030 | 840,000 |
| 1989/09/08 | 1,020 | 1,030 | 1,010 | 1,020 | 2,602,000 |
| 1989/09/07 | 1,030 | 1,040 | 1,020 | 1,020 | 2,531,000 |
| 1989/09/06 | 1,040 | 1,050 | 1,030 | 1,040 | 1,731,000 |
| 1989/09/05 | 1,070 | 1,080 | 1,040 | 1,050 | 4,244,000 |
| 1989/09/04 | 1,070 | 1,080 | 1,050 | 1,070 | 2,828,000 |
| 1989/09/01 | 1,050 | 1,070 | 1,050 | 1,070 | 2,628,000 |
| 1989/08/31 | 1,040 | 1,040 | 1,020 | 1,040 | 1,553,000 |
| 1989/08/30 | 1,040 | 1,050 | 1,020 | 1,020 | 1,464,000 |
| 1989/08/29 | 1,050 | 1,050 | 1,020 | 1,030 | 3,123,000 |
| 1989/08/28 | 1,050 | 1,050 | 1,030 | 1,030 | 1,142,000 |
| 1989/08/25 | 1,050 | 1,060 | 1,040 | 1,040 | 1,733,000 |
| 1989/08/24 | 1,060 | 1,070 | 1,050 | 1,050 | 2,340,000 |
| 1989/08/23 | 1,080 | 1,080 | 1,060 | 1,060 | 2,334,000 |
| 1989/08/22 | 1,070 | 1,080 | 1,070 | 1,080 | 898,000 |
| 1989/08/21 | 1,080 | 1,090 | 1,070 | 1,070 | 579,000 |
| 1989/08/18 | 1,090 | 1,090 | 1,070 | 1,070 | 1,447,000 |
| 1989/08/17 | 1,090 | 1,090 | 1,070 | 1,090 | 1,557,000 |
| 1989/08/16 | 1,080 | 1,090 | 1,070 | 1,070 | 1,969,000 |
| 1989/08/15 | 1,070 | 1,080 | 1,060 | 1,080 | 1,627,000 |
| 1989/08/14 | 1,080 | 1,080 | 1,070 | 1,070 | 805,000 |
| 1989/08/11 | 1,100 | 1,100 | 1,080 | 1,080 | 1,287,000 |
| 1989/08/10 | 1,100 | 1,110 | 1,090 | 1,090 | 2,135,000 |
| 1989/08/09 | 1,100 | 1,110 | 1,100 | 1,100 | 1,772,000 |
| 1989/08/08 | 1,100 | 1,120 | 1,100 | 1,100 | 2,185,000 |
| 1989/08/07 | 1,110 | 1,120 | 1,100 | 1,100 | 2,235,000 |
| 1989/08/04 | 1,120 | 1,130 | 1,110 | 1,130 | 3,214,000 |
| 1989/08/03 | 1,130 | 1,140 | 1,110 | 1,110 | 4,045,000 |
| 1989/08/02 | 1,130 | 1,160 | 1,120 | 1,120 | 10,185,000 |
| 1989/08/01 | 1,130 | 1,150 | 1,120 | 1,140 | 4,992,000 |
| 1989/07/31 | 1,120 | 1,130 | 1,110 | 1,130 | 3,245,000 |
| 1989/07/28 | 1,140 | 1,150 | 1,110 | 1,110 | 6,402,000 |
| 1989/07/27 | 1,150 | 1,160 | 1,130 | 1,130 | 26,852,000 |
| 1989/07/26 | 1,120 | 1,140 | 1,110 | 1,140 | 28,633,000 |
| 1989/07/25 | 1,080 | 1,100 | 1,070 | 1,100 | 14,133,000 |
| 1989/07/24 | 1,070 | 1,090 | 1,060 | 1,070 | 7,357,000 |
| 1989/07/21 | 1,030 | 1,080 | 1,020 | 1,080 | 11,296,000 |
| 1989/07/20 | 1,020 | 1,030 | 1,010 | 1,030 | 4,512,000 |
| 1989/07/19 | 1,000 | 1,020 | 1,000 | 1,010 | 978,000 |
| 1989/07/18 | 1,020 | 1,020 | 1,000 | 1,000 | 1,419,000 |
| 1989/07/17 | 1,020 | 1,020 | 1,010 | 1,010 | 664,000 |
| 1989/07/14 | 1,010 | 1,020 | 1,000 | 1,020 | 1,089,000 |
| 1989/07/13 | 1,010 | 1,020 | 1,010 | 1,010 | 1,286,000 |
| 1989/07/12 | 1,010 | 1,020 | 1,010 | 1,010 | 1,170,000 |
| 1989/07/11 | 1,020 | 1,030 | 1,010 | 1,020 | 449,000 |
| 1989/07/10 | 1,030 | 1,030 | 1,010 | 1,010 | 1,241,000 |
| 1989/07/07 | 1,020 | 1,020 | 1,000 | 1,020 | 2,169,000 |
| 1989/07/06 | 1,020 | 1,020 | 1,000 | 1,000 | 2,300,000 |
| 1989/07/05 | 999 | 1,020 | 992 | 1,000 | 3,458,000 |
| 1989/07/04 | 1,010 | 1,010 | 992 | 992 | 2,086,000 |
| 1989/07/03 | 969 | 1,010 | 965 | 1,010 | 2,161,000 |
| 1989/06/30 | 985 | 989 | 955 | 979 | 2,865,000 |
| 1989/06/29 | 1,010 | 1,010 | 981 | 995 | 1,961,000 |
| 1989/06/28 | 1,020 | 1,030 | 999 | 1,000 | 4,861,000 |
| 1989/06/27 | 1,030 | 1,040 | 1,020 | 1,040 | 3,127,000 |
| 1989/06/26 | 1,040 | 1,050 | 1,020 | 1,020 | 4,383,000 |
| 1989/06/23 | 1,000 | 1,030 | 999 | 1,030 | 5,695,000 |
| 1989/06/22 | 1,000 | 1,010 | 987 | 987 | 2,202,000 |
| 1989/06/21 | 980 | 987 | 966 | 987 | 2,263,000 |
| 1989/06/20 | 965 | 990 | 965 | 970 | 3,102,000 |
| 1989/06/19 | 942 | 968 | 942 | 965 | 2,732,000 |
| 1989/06/16 | 960 | 968 | 930 | 950 | 2,818,000 |
| 1989/06/15 | 975 | 975 | 947 | 950 | 2,796,000 |
| 1989/06/14 | 970 | 985 | 970 | 975 | 1,635,000 |
| 1989/06/13 | 991 | 994 | 970 | 970 | 3,161,000 |
| 1989/06/12 | 1,000 | 1,000 | 996 | 997 | 1,947,000 |
| 1989/06/09 | 1,010 | 1,020 | 1,000 | 1,020 | 1,615,000 |
| 1989/06/08 | 1,010 | 1,020 | 1,000 | 1,010 | 1,865,000 |
| 1989/06/07 | 1,020 | 1,020 | 1,000 | 1,000 | 1,549,000 |
| 1989/06/06 | 1,000 | 1,010 | 990 | 1,000 | 2,380,000 |
| 1989/06/05 | 1,030 | 1,030 | 1,000 | 1,000 | 2,333,000 |
| 1989/06/02 | 1,060 | 1,060 | 1,020 | 1,020 | 4,642,000 |
| 1989/06/01 | 1,090 | 1,100 | 1,040 | 1,040 | 7,021,000 |
| 1989/05/31 | 1,080 | 1,090 | 1,060 | 1,070 | 6,431,000 |
| 1989/05/30 | 1,090 | 1,100 | 1,060 | 1,060 | 8,034,000 |
| 1989/05/29 | 1,090 | 1,100 | 1,070 | 1,090 | 8,901,000 |
| 1989/05/26 | 1,080 | 1,080 | 1,060 | 1,070 | 4,337,000 |
| 1989/05/25 | 1,050 | 1,080 | 1,050 | 1,060 | 4,034,000 |
| 1989/05/24 | 1,020 | 1,050 | 1,020 | 1,040 | 3,825,000 |
| 1989/05/23 | 1,030 | 1,040 | 1,010 | 1,010 | 4,582,000 |
| 1989/05/22 | 1,070 | 1,080 | 1,050 | 1,050 | 1,780,000 |
| 1989/05/19 | 1,070 | 1,080 | 1,060 | 1,060 | 2,425,000 |
| 1989/05/18 | 1,080 | 1,090 | 1,070 | 1,080 | 2,017,000 |
| 1989/05/17 | 1,070 | 1,100 | 1,070 | 1,090 | 2,815,000 |
| 1989/05/16 | 1,080 | 1,090 | 1,060 | 1,070 | 3,193,000 |
| 1989/05/15 | 1,080 | 1,090 | 1,060 | 1,070 | 2,506,000 |
| 1989/05/12 | 1,100 | 1,110 | 1,080 | 1,090 | 6,810,000 |
| 1989/05/11 | 1,100 | 1,100 | 1,080 | 1,100 | 4,958,000 |
| 1989/05/10 | 1,090 | 1,100 | 1,080 | 1,080 | 4,277,000 |
| 1989/05/09 | 1,120 | 1,120 | 1,080 | 1,080 | 6,593,000 |
| 1989/05/08 | 1,120 | 1,140 | 1,120 | 1,120 | 11,560,000 |
| 1989/05/02 | 1,120 | 1,130 | 1,110 | 1,110 | 7,220,000 |
| 1989/05/01 | 1,110 | 1,140 | 1,110 | 1,120 | 11,127,000 |
| 1989/04/28 | 1,110 | 1,130 | 1,100 | 1,110 | 21,223,000 |
| 1989/04/27 | 1,110 | 1,120 | 1,090 | 1,100 | 18,917,000 |
| 1989/04/26 | 1,100 | 1,120 | 1,090 | 1,120 | 42,997,000 |
| 1989/04/25 | 1,050 | 1,100 | 1,050 | 1,090 | 31,682,000 |
| 1989/04/24 | 1,060 | 1,060 | 1,030 | 1,050 | 4,838,000 |
| 1989/04/21 | 1,010 | 1,070 | 1,010 | 1,060 | 11,761,000 |
| 1989/04/20 | 1,060 | 1,060 | 1,030 | 1,030 | 4,845,000 |
| 1989/04/19 | 1,060 | 1,080 | 1,040 | 1,060 | 21,867,000 |
| 1989/04/18 | 1,060 | 1,070 | 1,030 | 1,030 | 14,868,000 |
| 1989/04/17 | 1,040 | 1,060 | 1,020 | 1,060 | 23,388,000 |
| 1989/04/14 | 1,000 | 1,030 | 998 | 1,020 | 5,978,000 |
| 1989/04/13 | 1,030 | 1,030 | 1,000 | 1,000 | 5,512,000 |
| 1989/04/12 | 1,060 | 1,060 | 1,020 | 1,030 | 14,555,000 |
| 1989/04/11 | 1,000 | 1,060 | 998 | 1,050 | 41,607,000 |
| 1989/04/10 | 997 | 1,020 | 985 | 985 | 7,924,000 |
| 1989/04/07 | 995 | 1,020 | 986 | 996 | 8,091,000 |
| 1989/04/06 | 1,010 | 1,010 | 981 | 999 | 7,687,000 |
| 1989/04/05 | 1,000 | 1,030 | 994 | 1,020 | 29,913,000 |
| 1989/04/04 | 991 | 1,010 | 982 | 991 | 23,402,000 |
| 1989/04/03 | 970 | 1,000 | 968 | 975 | 18,043,000 |
| 1989/03/31 | 1,000 | 1,010 | 961 | 965 | 16,116,000 |
| 1989/03/30 | 940 | 990 | 931 | 989 | 16,967,000 |
| 1989/03/29 | 935 | 949 | 925 | 940 | 3,547,000 |
| 1989/03/28 | 910 | 932 | 903 | 930 | 4,184,000 |
| 1989/03/27 | 910 | 910 | 900 | 904 | 2,749,000 |
| 1989/03/24 | 905 | 909 | 897 | 900 | 1,369,000 |
| 1989/03/23 | 890 | 909 | 890 | 895 | 1,806,000 |
| 1989/03/22 | 910 | 912 | 888 | 890 | 1,793,000 |
| 1989/03/20 | 910 | 919 | 909 | 909 | 1,776,000 |
| 1989/03/17 | 929 | 940 | 921 | 922 | 3,416,000 |
| 1989/03/16 | 932 | 945 | 925 | 925 | 7,138,000 |
| 1989/03/15 | 910 | 928 | 910 | 922 | 3,961,000 |
| 1989/03/14 | 912 | 914 | 902 | 902 | 4,432,000 |
| 1989/03/13 | 918 | 922 | 900 | 902 | 4,222,000 |
| 1989/03/10 | 892 | 924 | 892 | 912 | 4,639,000 |
| 1989/03/09 | 906 | 910 | 896 | 896 | 2,455,000 |
| 1989/03/08 | 915 | 915 | 900 | 905 | 2,829,000 |
| 1989/03/07 | 897 | 910 | 893 | 905 | 1,602,000 |
| 1989/03/06 | 909 | 909 | 894 | 900 | 2,495,000 |
| 1989/03/03 | 918 | 922 | 905 | 905 | 3,635,000 |
| 1989/03/02 | 907 | 917 | 905 | 915 | 3,598,000 |
| 1989/03/01 | 930 | 930 | 905 | 907 | 2,747,000 |
| 1989/02/28 | 932 | 939 | 906 | 923 | 2,377,000 |
| 1989/02/27 | 945 | 945 | 932 | 932 | 2,109,000 |
| 1989/02/23 | 944 | 947 | 935 | 945 | 4,795,000 |
| 1989/02/22 | 936 | 942 | 931 | 935 | 3,467,000 |
| 1989/02/21 | 953 | 955 | 931 | 940 | 5,684,000 |
| 1989/02/20 | 971 | 975 | 940 | 948 | 7,342,000 |
| 1989/02/17 | 980 | 991 | 960 | 961 | 35,853,000 |
| 1989/02/16 | 970 | 985 | 964 | 966 | 53,717,000 |
| 1989/02/15 | 925 | 961 | 925 | 959 | 16,442,000 |
| 1989/02/14 | 928 | 935 | 914 | 915 | 4,395,000 |
| 1989/02/13 | 933 | 945 | 928 | 928 | 5,207,000 |
| 1989/02/10 | 940 | 949 | 925 | 937 | 13,948,000 |
| 1989/02/09 | 949 | 950 | 930 | 930 | 15,449,000 |
| 1989/02/08 | 944 | 944 | 930 | 930 | 10,505,000 |
| 1989/02/07 | 905 | 945 | 903 | 935 | 13,102,000 |
| 1989/02/06 | 916 | 922 | 910 | 911 | 1,725,000 |
| 1989/02/03 | 920 | 921 | 908 | 914 | 1,907,000 |
| 1989/02/02 | 908 | 918 | 908 | 910 | 1,854,000 |
| 1989/02/01 | 924 | 924 | 906 | 908 | 2,780,000 |
| 1989/01/31 | 919 | 923 | 913 | 920 | 3,110,000 |
| 1989/01/30 | 915 | 935 | 914 | 918 | 4,265,000 |
| 1989/01/28 | 915 | 920 | 911 | 915 | 1,260,000 |
| 1989/01/27 | 927 | 927 | 913 | 915 | 3,162,000 |
| 1989/01/26 | 936 | 940 | 918 | 920 | 5,799,000 |
| 1989/01/25 | 947 | 959 | 938 | 938 | 28,569,000 |
| 1989/01/24 | 930 | 947 | 927 | 947 | 35,507,000 |
| 1989/01/23 | 911 | 924 | 905 | 920 | 9,033,000 |
| 1989/01/20 | 884 | 915 | 880 | 901 | 8,573,000 |
| 1989/01/19 | 900 | 908 | 885 | 894 | 2,488,000 |
| 1989/01/18 | 901 | 913 | 898 | 898 | 4,896,000 |
| 1989/01/17 | 917 | 922 | 902 | 902 | 9,121,000 |
| 1989/01/13 | 904 | 921 | 899 | 907 | 14,449,000 |
| 1989/01/12 | 884 | 899 | 884 | 894 | 3,603,000 |
| 1989/01/11 | 897 | 906 | 890 | 890 | 3,628,000 |
| 1989/01/10 | 908 | 914 | 900 | 907 | 8,170,000 |
| 1989/01/09 | 888 | 911 | 885 | 899 | 5,269,000 |
| 1989/01/06 | 875 | 887 | 875 | 884 | 4,459,000 |
| 1989/01/05 | 878 | 888 | 868 | 870 | 3,172,000 |
| 1989/01/04 | 868 | 878 | 868 | 875 | 2,495,000 |