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 |
|---|---|---|---|---|---|
| 1991/12/30 | 576 | 588 | 575 | 577 | 371,000 |
| 1991/12/27 | 584 | 585 | 573 | 584 | 780,000 |
| 1991/12/26 | 570 | 578 | 565 | 576 | 551,000 |
| 1991/12/25 | 569 | 574 | 563 | 570 | 637,000 |
| 1991/12/24 | 580 | 581 | 560 | 574 | 492,000 |
| 1991/12/20 | 565 | 570 | 562 | 562 | 289,000 |
| 1991/12/19 | 565 | 570 | 565 | 566 | 407,000 |
| 1991/12/18 | 566 | 588 | 564 | 588 | 518,000 |
| 1991/12/17 | 584 | 592 | 575 | 575 | 440,000 |
| 1991/12/16 | 594 | 594 | 580 | 594 | 271,000 |
| 1991/12/13 | 585 | 585 | 560 | 585 | 2,170,000 |
| 1991/12/12 | 556 | 570 | 555 | 555 | 430,000 |
| 1991/12/11 | 566 | 566 | 550 | 550 | 1,162,000 |
| 1991/12/10 | 571 | 571 | 561 | 566 | 509,000 |
| 1991/12/09 | 581 | 581 | 570 | 575 | 201,000 |
| 1991/12/06 | 583 | 583 | 565 | 566 | 536,000 |
| 1991/12/05 | 585 | 588 | 572 | 583 | 955,000 |
| 1991/12/04 | 589 | 593 | 582 | 591 | 727,000 |
| 1991/12/03 | 595 | 599 | 579 | 595 | 473,000 |
| 1991/12/02 | 581 | 590 | 578 | 578 | 365,000 |
| 1991/11/29 | 587 | 591 | 583 | 589 | 438,000 |
| 1991/11/28 | 593 | 594 | 587 | 590 | 499,000 |
| 1991/11/27 | 604 | 604 | 596 | 596 | 487,000 |
| 1991/11/26 | 598 | 600 | 596 | 596 | 529,000 |
| 1991/11/25 | 592 | 600 | 590 | 598 | 547,000 |
| 1991/11/22 | 601 | 602 | 598 | 598 | 627,000 |
| 1991/11/21 | 619 | 619 | 600 | 602 | 1,007,000 |
| 1991/11/20 | 602 | 608 | 600 | 601 | 832,000 |
| 1991/11/19 | 630 | 630 | 611 | 612 | 500,000 |
| 1991/11/18 | 600 | 615 | 600 | 614 | 902,000 |
| 1991/11/15 | 617 | 630 | 614 | 630 | 569,000 |
| 1991/11/14 | 618 | 624 | 614 | 615 | 610,000 |
| 1991/11/13 | 631 | 635 | 616 | 616 | 360,000 |
| 1991/11/12 | 615 | 639 | 614 | 639 | 919,000 |
| 1991/11/11 | 620 | 621 | 617 | 617 | 403,000 |
| 1991/11/08 | 645 | 649 | 622 | 635 | 764,000 |
| 1991/11/07 | 640 | 650 | 639 | 645 | 1,018,000 |
| 1991/11/06 | 643 | 648 | 640 | 641 | 280,000 |
| 1991/11/05 | 655 | 655 | 650 | 655 | 1,058,000 |
| 1991/11/01 | 640 | 655 | 640 | 654 | 719,000 |
| 1991/10/31 | 643 | 650 | 637 | 650 | 1,142,000 |
| 1991/10/30 | 650 | 653 | 631 | 633 | 1,042,000 |
| 1991/10/29 | 650 | 658 | 648 | 648 | 2,761,000 |
| 1991/10/28 | 647 | 647 | 632 | 647 | 649,000 |
| 1991/10/25 | 650 | 652 | 640 | 641 | 1,031,000 |
| 1991/10/24 | 643 | 645 | 638 | 638 | 1,068,000 |
| 1991/10/23 | 635 | 645 | 631 | 635 | 843,000 |
| 1991/10/22 | 633 | 650 | 633 | 635 | 475,000 |
| 1991/10/21 | 659 | 659 | 651 | 652 | 1,109,000 |
| 1991/10/18 | 635 | 654 | 632 | 654 | 1,485,000 |
| 1991/10/17 | 640 | 640 | 630 | 636 | 681,000 |
| 1991/10/16 | 630 | 632 | 625 | 630 | 1,013,000 |
| 1991/10/15 | 623 | 630 | 620 | 630 | 903,000 |
| 1991/10/14 | 631 | 637 | 620 | 620 | 453,000 |
| 1991/10/11 | 640 | 643 | 631 | 631 | 719,000 |
| 1991/10/09 | 640 | 645 | 636 | 645 | 1,092,000 |
| 1991/10/08 | 640 | 645 | 640 | 640 | 670,000 |
| 1991/10/07 | 645 | 645 | 640 | 640 | 284,000 |
| 1991/10/04 | 650 | 650 | 640 | 645 | 1,867,000 |
| 1991/10/03 | 639 | 648 | 637 | 645 | 1,695,000 |
| 1991/10/02 | 652 | 658 | 641 | 641 | 3,215,000 |
| 1991/10/01 | 640 | 659 | 635 | 649 | 2,361,000 |
| 1991/09/30 | 641 | 646 | 639 | 640 | 749,000 |
| 1991/09/27 | 660 | 660 | 645 | 645 | 1,214,000 |
| 1991/09/26 | 647 | 664 | 637 | 660 | 1,717,000 |
| 1991/09/25 | 659 | 663 | 649 | 650 | 1,262,000 |
| 1991/09/24 | 645 | 658 | 645 | 655 | 1,850,000 |
| 1991/09/20 | 655 | 658 | 636 | 650 | 1,270,000 |
| 1991/09/19 | 665 | 672 | 651 | 658 | 4,036,000 |
| 1991/09/18 | 649 | 665 | 645 | 658 | 6,490,000 |
| 1991/09/17 | 650 | 654 | 641 | 649 | 5,350,000 |
| 1991/09/13 | 612 | 634 | 609 | 634 | 6,388,000 |
| 1991/09/12 | 602 | 610 | 595 | 600 | 1,378,000 |
| 1991/09/11 | 590 | 607 | 589 | 607 | 1,003,000 |
| 1991/09/10 | 600 | 602 | 592 | 600 | 371,000 |
| 1991/09/09 | 609 | 615 | 605 | 605 | 774,000 |
| 1991/09/06 | 615 | 624 | 611 | 615 | 3,315,000 |
| 1991/09/05 | 596 | 621 | 596 | 614 | 3,126,000 |
| 1991/09/04 | 595 | 603 | 591 | 596 | 573,000 |
| 1991/09/03 | 606 | 608 | 592 | 605 | 1,691,000 |
| 1991/09/02 | 579 | 604 | 575 | 601 | 2,902,000 |
| 1991/08/30 | 546 | 590 | 546 | 589 | 4,729,000 |
| 1991/08/29 | 520 | 537 | 520 | 536 | 465,000 |
| 1991/08/28 | 520 | 527 | 513 | 513 | 1,035,000 |
| 1991/08/27 | 520 | 526 | 512 | 520 | 962,000 |
| 1991/08/26 | 531 | 531 | 519 | 519 | 1,150,000 |
| 1991/08/23 | 555 | 555 | 535 | 537 | 987,000 |
| 1991/08/22 | 568 | 570 | 555 | 555 | 1,628,000 |
| 1991/08/21 | 528 | 541 | 525 | 536 | 1,647,000 |
| 1991/08/20 | 520 | 534 | 512 | 519 | 1,943,000 |
| 1991/08/19 | 561 | 562 | 515 | 515 | 1,811,000 |
| 1991/08/16 | 585 | 585 | 571 | 571 | 760,000 |
| 1991/08/15 | 578 | 587 | 574 | 575 | 926,000 |
| 1991/08/14 | 575 | 588 | 573 | 588 | 809,000 |
| 1991/08/13 | 571 | 590 | 569 | 575 | 669,000 |
| 1991/08/12 | 592 | 595 | 580 | 580 | 450,000 |
| 1991/08/09 | 598 | 600 | 594 | 597 | 790,000 |
| 1991/08/08 | 600 | 604 | 598 | 600 | 522,000 |
| 1991/08/07 | 605 | 606 | 598 | 604 | 542,000 |
| 1991/08/06 | 600 | 604 | 595 | 595 | 499,000 |
| 1991/08/05 | 614 | 619 | 610 | 610 | 312,000 |
| 1991/08/02 | 612 | 618 | 610 | 618 | 203,000 |
| 1991/08/01 | 623 | 629 | 618 | 620 | 572,000 |
| 1991/07/31 | 631 | 633 | 626 | 626 | 710,000 |
| 1991/07/30 | 620 | 635 | 618 | 632 | 2,057,000 |
| 1991/07/29 | 621 | 632 | 621 | 623 | 1,507,000 |
| 1991/07/26 | 613 | 630 | 613 | 627 | 1,982,000 |
| 1991/07/25 | 615 | 621 | 608 | 621 | 1,196,000 |
| 1991/07/24 | 595 | 610 | 595 | 608 | 963,000 |
| 1991/07/23 | 595 | 600 | 595 | 595 | 466,000 |
| 1991/07/22 | 600 | 605 | 595 | 604 | 446,000 |
| 1991/07/19 | 600 | 609 | 595 | 599 | 332,000 |
| 1991/07/18 | 595 | 600 | 591 | 600 | 627,000 |
| 1991/07/17 | 596 | 604 | 596 | 598 | 416,000 |
| 1991/07/16 | 602 | 610 | 596 | 605 | 820,000 |
| 1991/07/15 | 613 | 615 | 610 | 610 | 461,000 |
| 1991/07/12 | 606 | 610 | 605 | 610 | 367,000 |
| 1991/07/11 | 606 | 610 | 600 | 601 | 543,000 |
| 1991/07/10 | 599 | 615 | 595 | 615 | 638,000 |
| 1991/07/09 | 587 | 609 | 575 | 608 | 1,495,000 |
| 1991/07/08 | 599 | 605 | 581 | 584 | 970,000 |
| 1991/07/05 | 605 | 607 | 598 | 598 | 409,000 |
| 1991/07/04 | 600 | 607 | 595 | 607 | 843,000 |
| 1991/07/03 | 610 | 616 | 604 | 607 | 908,000 |
| 1991/07/02 | 623 | 629 | 608 | 613 | 1,156,000 |
| 1991/07/01 | 629 | 629 | 611 | 618 | 652,000 |
| 1991/06/28 | 609 | 615 | 603 | 605 | 1,119,000 |
| 1991/06/27 | 606 | 613 | 605 | 608 | 641,000 |
| 1991/06/26 | 614 | 620 | 610 | 616 | 752,000 |
| 1991/06/25 | 601 | 613 | 601 | 613 | 1,229,000 |
| 1991/06/24 | 625 | 625 | 613 | 613 | 550,000 |
| 1991/06/21 | 616 | 625 | 616 | 625 | 1,463,000 |
| 1991/06/20 | 606 | 616 | 605 | 613 | 1,310,000 |
| 1991/06/19 | 625 | 625 | 604 | 604 | 1,244,000 |
| 1991/06/18 | 625 | 629 | 625 | 625 | 1,299,000 |
| 1991/06/17 | 639 | 639 | 626 | 626 | 420,000 |
| 1991/06/14 | 620 | 636 | 610 | 635 | 4,138,000 |
| 1991/06/13 | 607 | 610 | 606 | 610 | 946,000 |
| 1991/06/12 | 613 | 613 | 609 | 610 | 557,000 |
| 1991/06/11 | 612 | 614 | 609 | 614 | 693,000 |
| 1991/06/10 | 615 | 615 | 610 | 615 | 541,000 |
| 1991/06/07 | 618 | 620 | 612 | 616 | 492,000 |
| 1991/06/06 | 617 | 619 | 610 | 612 | 621,000 |
| 1991/06/05 | 623 | 623 | 615 | 615 | 402,000 |
| 1991/06/04 | 625 | 629 | 621 | 623 | 371,000 |
| 1991/06/03 | 638 | 638 | 625 | 635 | 429,000 |
| 1991/05/31 | 624 | 630 | 622 | 629 | 1,289,000 |
| 1991/05/30 | 620 | 624 | 616 | 617 | 793,000 |
| 1991/05/29 | 636 | 640 | 615 | 620 | 1,098,000 |
| 1991/05/28 | 620 | 630 | 611 | 626 | 1,264,000 |
| 1991/05/27 | 625 | 625 | 615 | 620 | 539,000 |
| 1991/05/24 | 624 | 625 | 617 | 625 | 653,000 |
| 1991/05/23 | 616 | 625 | 611 | 625 | 959,000 |
| 1991/05/22 | 615 | 622 | 606 | 606 | 883,000 |
| 1991/05/21 | 600 | 620 | 600 | 605 | 665,000 |
| 1991/05/20 | 607 | 609 | 600 | 603 | 974,000 |
| 1991/05/17 | 614 | 614 | 602 | 605 | 1,440,000 |
| 1991/05/16 | 619 | 620 | 607 | 613 | 549,000 |
| 1991/05/15 | 610 | 620 | 606 | 620 | 1,126,000 |
| 1991/05/14 | 610 | 613 | 605 | 613 | 559,000 |
| 1991/05/13 | 607 | 618 | 607 | 610 | 443,000 |
| 1991/05/10 | 609 | 612 | 605 | 612 | 944,000 |
| 1991/05/09 | 605 | 613 | 604 | 605 | 1,160,000 |
| 1991/05/08 | 605 | 610 | 602 | 605 | 697,000 |
| 1991/05/07 | 618 | 618 | 600 | 608 | 1,152,000 |
| 1991/05/02 | 619 | 623 | 614 | 618 | 1,250,000 |
| 1991/05/01 | 615 | 620 | 602 | 616 | 1,364,000 |
| 1991/04/30 | 609 | 610 | 595 | 595 | 1,121,000 |
| 1991/04/26 | 617 | 617 | 606 | 609 | 1,032,000 |
| 1991/04/25 | 627 | 627 | 601 | 601 | 918,000 |
| 1991/04/24 | 625 | 630 | 616 | 617 | 896,000 |
| 1991/04/23 | 621 | 630 | 620 | 630 | 1,420,000 |
| 1991/04/22 | 631 | 634 | 623 | 624 | 747,000 |
| 1991/04/19 | 637 | 640 | 633 | 636 | 727,000 |
| 1991/04/18 | 639 | 649 | 638 | 647 | 596,000 |
| 1991/04/17 | 653 | 655 | 645 | 646 | 671,000 |
| 1991/04/16 | 651 | 659 | 645 | 650 | 631,000 |
| 1991/04/15 | 655 | 660 | 650 | 650 | 576,000 |
| 1991/04/12 | 654 | 654 | 638 | 650 | 751,000 |
| 1991/04/11 | 640 | 649 | 636 | 649 | 815,000 |
| 1991/04/10 | 640 | 647 | 639 | 639 | 503,000 |
| 1991/04/09 | 657 | 661 | 650 | 650 | 863,000 |
| 1991/04/08 | 659 | 660 | 655 | 657 | 761,000 |
| 1991/04/05 | 660 | 666 | 654 | 659 | 913,000 |
| 1991/04/04 | 654 | 669 | 654 | 666 | 701,000 |
| 1991/04/03 | 670 | 674 | 660 | 674 | 1,168,000 |
| 1991/04/02 | 650 | 660 | 648 | 650 | 587,000 |
| 1991/04/01 | 660 | 664 | 651 | 652 | 1,029,000 |
| 1991/03/29 | 660 | 667 | 658 | 660 | 729,000 |
| 1991/03/28 | 650 | 667 | 650 | 663 | 1,023,000 |
| 1991/03/27 | 658 | 667 | 650 | 657 | 1,079,000 |
| 1991/03/26 | 661 | 669 | 655 | 655 | 1,281,000 |
| 1991/03/25 | 662 | 662 | 648 | 655 | 2,408,000 |
| 1991/03/22 | 671 | 674 | 656 | 662 | 1,662,000 |
| 1991/03/20 | 677 | 681 | 665 | 675 | 3,190,000 |
| 1991/03/19 | 672 | 695 | 672 | 687 | 1,468,000 |
| 1991/03/18 | 700 | 704 | 691 | 691 | 3,483,000 |
| 1991/03/15 | 675 | 700 | 670 | 700 | 3,791,000 |
| 1991/03/14 | 667 | 675 | 660 | 675 | 1,207,000 |
| 1991/03/13 | 665 | 669 | 656 | 659 | 1,017,000 |
| 1991/03/12 | 676 | 676 | 665 | 670 | 1,058,000 |
| 1991/03/11 | 676 | 677 | 668 | 672 | 3,985,000 |
| 1991/03/08 | 661 | 661 | 651 | 656 | 3,017,000 |
| 1991/03/07 | 650 | 660 | 650 | 651 | 857,000 |
| 1991/03/06 | 660 | 660 | 650 | 657 | 1,102,000 |
| 1991/03/05 | 662 | 667 | 651 | 651 | 800,000 |
| 1991/03/04 | 671 | 677 | 660 | 667 | 897,000 |
| 1991/03/01 | 680 | 685 | 674 | 677 | 1,405,000 |
| 1991/02/28 | 689 | 703 | 681 | 687 | 2,907,000 |
| 1991/02/27 | 680 | 697 | 676 | 682 | 1,731,000 |
| 1991/02/26 | 699 | 706 | 681 | 681 | 9,490,000 |
| 1991/02/25 | 661 | 693 | 658 | 680 | 2,641,000 |
| 1991/02/22 | 675 | 700 | 668 | 671 | 2,882,000 |
| 1991/02/21 | 690 | 690 | 664 | 671 | 3,303,000 |
| 1991/02/20 | 684 | 719 | 681 | 696 | 14,620,000 |
| 1991/02/19 | 665 | 705 | 655 | 690 | 21,080,000 |
| 1991/02/18 | 640 | 659 | 635 | 655 | 5,747,000 |
| 1991/02/15 | 615 | 625 | 615 | 625 | 2,670,000 |
| 1991/02/14 | 609 | 632 | 605 | 625 | 9,937,000 |
| 1991/02/13 | 609 | 618 | 603 | 609 | 4,615,000 |
| 1991/02/12 | 612 | 619 | 604 | 612 | 5,870,000 |
| 1991/02/08 | 585 | 593 | 583 | 593 | 4,299,000 |
| 1991/02/07 | 565 | 590 | 557 | 575 | 2,065,000 |
| 1991/02/06 | 566 | 570 | 556 | 556 | 1,497,000 |
| 1991/02/05 | 551 | 559 | 546 | 556 | 921,000 |
| 1991/02/04 | 543 | 552 | 541 | 546 | 253,000 |
| 1991/02/01 | 543 | 553 | 537 | 553 | 719,000 |
| 1991/01/31 | 556 | 562 | 541 | 549 | 720,000 |
| 1991/01/30 | 555 | 558 | 551 | 551 | 590,000 |
| 1991/01/29 | 560 | 560 | 551 | 555 | 397,000 |
| 1991/01/28 | 560 | 560 | 545 | 555 | 418,000 |
| 1991/01/25 | 545 | 562 | 542 | 560 | 1,387,000 |
| 1991/01/24 | 545 | 549 | 538 | 541 | 991,000 |
| 1991/01/23 | 538 | 550 | 538 | 540 | 860,000 |
| 1991/01/22 | 547 | 557 | 547 | 550 | 590,000 |
| 1991/01/21 | 555 | 568 | 546 | 557 | 784,000 |
| 1991/01/18 | 583 | 583 | 565 | 575 | 2,548,000 |
| 1991/01/17 | 516 | 576 | 512 | 565 | 1,886,000 |
| 1991/01/16 | 528 | 538 | 525 | 535 | 1,090,000 |
| 1991/01/14 | 559 | 559 | 542 | 558 | 686,000 |
| 1991/01/11 | 554 | 555 | 541 | 555 | 1,235,000 |
| 1991/01/10 | 534 | 560 | 534 | 550 | 1,138,000 |
| 1991/01/09 | 533 | 554 | 531 | 544 | 1,009,000 |
| 1991/01/08 | 546 | 554 | 535 | 541 | 1,098,000 |
| 1991/01/07 | 578 | 580 | 556 | 556 | 931,000 |
| 1991/01/04 | 560 | 578 | 560 | 578 | 373,000 |