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 |
---|---|---|---|---|---|
1992/12/30 | 495 | 498 | 491 | 492 | 470,000 |
1992/12/29 | 495 | 495 | 491 | 495 | 651,000 |
1992/12/28 | 502 | 502 | 495 | 495 | 403,000 |
1992/12/25 | 510 | 510 | 502 | 502 | 495,000 |
1992/12/24 | 510 | 512 | 508 | 509 | 2,013,000 |
1992/12/22 | 508 | 510 | 505 | 510 | 2,555,000 |
1992/12/21 | 507 | 511 | 502 | 505 | 1,988,000 |
1992/12/18 | 511 | 513 | 505 | 507 | 1,609,000 |
1992/12/17 | 493 | 506 | 493 | 501 | 767,000 |
1992/12/16 | 498 | 508 | 496 | 501 | 1,406,000 |
1992/12/15 | 493 | 508 | 493 | 498 | 984,000 |
1992/12/14 | 501 | 501 | 492 | 493 | 869,000 |
1992/12/11 | 508 | 509 | 501 | 501 | 2,262,000 |
1992/12/10 | 510 | 513 | 504 | 508 | 2,488,000 |
1992/12/09 | 506 | 506 | 501 | 504 | 1,192,000 |
1992/12/08 | 501 | 509 | 501 | 506 | 871,000 |
1992/12/07 | 503 | 504 | 493 | 501 | 618,000 |
1992/12/04 | 501 | 501 | 498 | 501 | 1,072,000 |
1992/12/03 | 504 | 507 | 502 | 503 | 1,365,000 |
1992/12/02 | 497 | 502 | 496 | 502 | 543,000 |
1992/12/01 | 505 | 505 | 495 | 496 | 1,037,000 |
1992/11/30 | 506 | 510 | 503 | 505 | 967,000 |
1992/11/27 | 504 | 508 | 501 | 508 | 1,061,000 |
1992/11/26 | 510 | 510 | 504 | 504 | 1,201,000 |
1992/11/25 | 500 | 512 | 500 | 510 | 831,000 |
1992/11/24 | 496 | 502 | 495 | 500 | 571,000 |
1992/11/20 | 495 | 503 | 493 | 493 | 1,001,000 |
1992/11/19 | 503 | 505 | 495 | 501 | 1,011,000 |
1992/11/18 | 483 | 498 | 482 | 493 | 1,286,000 |
1992/11/17 | 480 | 484 | 480 | 482 | 746,000 |
1992/11/16 | 481 | 490 | 481 | 482 | 287,000 |
1992/11/13 | 486 | 491 | 481 | 486 | 1,090,000 |
1992/11/12 | 482 | 495 | 481 | 490 | 568,000 |
1992/11/11 | 488 | 493 | 485 | 486 | 1,004,000 |
1992/11/10 | 493 | 496 | 485 | 487 | 646,000 |
1992/11/09 | 493 | 496 | 486 | 493 | 1,343,000 |
1992/11/06 | 498 | 498 | 490 | 493 | 1,684,000 |
1992/11/05 | 500 | 503 | 498 | 498 | 570,000 |
1992/11/04 | 487 | 510 | 487 | 510 | 567,000 |
1992/11/02 | 486 | 490 | 484 | 489 | 546,000 |
1992/10/30 | 486 | 489 | 483 | 486 | 895,000 |
1992/10/29 | 482 | 484 | 481 | 481 | 405,000 |
1992/10/28 | 482 | 485 | 480 | 482 | 419,000 |
1992/10/27 | 488 | 489 | 482 | 483 | 344,000 |
1992/10/26 | 485 | 490 | 483 | 486 | 156,000 |
1992/10/23 | 490 | 490 | 482 | 490 | 436,000 |
1992/10/22 | 495 | 501 | 492 | 492 | 841,000 |
1992/10/21 | 498 | 500 | 490 | 500 | 633,000 |
1992/10/20 | 497 | 501 | 487 | 493 | 608,000 |
1992/10/19 | 492 | 496 | 487 | 487 | 478,000 |
1992/10/16 | 502 | 510 | 499 | 502 | 930,000 |
1992/10/15 | 496 | 502 | 496 | 502 | 203,000 |
1992/10/14 | 505 | 512 | 487 | 496 | 1,176,000 |
1992/10/13 | 500 | 512 | 500 | 505 | 755,000 |
1992/10/12 | 496 | 499 | 490 | 496 | 352,000 |
1992/10/09 | 491 | 495 | 490 | 492 | 1,651,000 |
1992/10/08 | 490 | 498 | 488 | 496 | 430,000 |
1992/10/07 | 492 | 503 | 492 | 494 | 680,000 |
1992/10/06 | 486 | 493 | 480 | 487 | 312,000 |
1992/10/05 | 480 | 488 | 476 | 485 | 344,000 |
1992/10/02 | 480 | 490 | 480 | 485 | 1,350,000 |
1992/10/01 | 482 | 490 | 475 | 476 | 993,000 |
1992/09/30 | 502 | 502 | 485 | 485 | 830,000 |
1992/09/29 | 516 | 516 | 501 | 502 | 784,000 |
1992/09/28 | 523 | 524 | 513 | 516 | 526,000 |
1992/09/25 | 522 | 526 | 520 | 525 | 698,000 |
1992/09/24 | 529 | 533 | 521 | 528 | 1,405,000 |
1992/09/22 | 520 | 530 | 517 | 519 | 642,000 |
1992/09/21 | 527 | 527 | 512 | 513 | 476,000 |
1992/09/18 | 522 | 530 | 517 | 519 | 719,000 |
1992/09/17 | 515 | 525 | 513 | 525 | 790,000 |
1992/09/16 | 525 | 525 | 520 | 525 | 581,000 |
1992/09/14 | 534 | 538 | 528 | 530 | 738,000 |
1992/09/11 | 525 | 539 | 519 | 528 | 2,626,000 |
1992/09/10 | 540 | 550 | 535 | 535 | 1,772,000 |
1992/09/09 | 530 | 545 | 525 | 544 | 1,479,000 |
1992/09/08 | 533 | 546 | 530 | 532 | 1,078,000 |
1992/09/07 | 549 | 549 | 535 | 535 | 1,270,000 |
1992/09/04 | 550 | 551 | 523 | 535 | 5,369,000 |
1992/09/03 | 513 | 540 | 512 | 540 | 2,391,000 |
1992/09/02 | 509 | 513 | 506 | 511 | 1,415,000 |
1992/09/01 | 530 | 536 | 515 | 519 | 943,000 |
1992/08/31 | 531 | 540 | 524 | 540 | 1,492,000 |
1992/08/28 | 512 | 555 | 510 | 545 | 5,152,000 |
1992/08/27 | 496 | 524 | 496 | 520 | 4,012,000 |
1992/08/26 | 490 | 503 | 490 | 490 | 863,000 |
1992/08/25 | 490 | 510 | 486 | 500 | 1,080,000 |
1992/08/24 | 498 | 510 | 487 | 496 | 2,316,000 |
1992/08/21 | 472 | 498 | 472 | 493 | 1,968,000 |
1992/08/20 | 438 | 470 | 435 | 470 | 1,329,000 |
1992/08/19 | 433 | 444 | 431 | 438 | 707,000 |
1992/08/18 | 440 | 440 | 430 | 431 | 604,000 |
1992/08/17 | 445 | 447 | 438 | 440 | 717,000 |
1992/08/14 | 445 | 454 | 442 | 445 | 1,396,000 |
1992/08/13 | 450 | 460 | 444 | 450 | 708,000 |
1992/08/12 | 443 | 449 | 438 | 445 | 741,000 |
1992/08/11 | 455 | 460 | 443 | 443 | 857,000 |
1992/08/10 | 452 | 459 | 450 | 456 | 484,000 |
1992/08/07 | 470 | 471 | 464 | 464 | 538,000 |
1992/08/06 | 478 | 489 | 473 | 476 | 415,000 |
1992/08/05 | 471 | 490 | 471 | 481 | 714,000 |
1992/08/04 | 467 | 478 | 467 | 470 | 377,000 |
1992/08/03 | 479 | 480 | 467 | 472 | 526,000 |
1992/07/31 | 468 | 485 | 460 | 480 | 483,000 |
1992/07/30 | 455 | 469 | 455 | 465 | 552,000 |
1992/07/29 | 452 | 455 | 447 | 450 | 1,028,000 |
1992/07/28 | 446 | 449 | 443 | 444 | 1,057,000 |
1992/07/27 | 475 | 482 | 442 | 442 | 1,325,000 |
1992/07/24 | 467 | 473 | 454 | 473 | 600,000 |
1992/07/23 | 453 | 475 | 453 | 466 | 907,000 |
1992/07/22 | 465 | 468 | 460 | 468 | 825,000 |
1992/07/21 | 470 | 473 | 460 | 467 | 696,000 |
1992/07/20 | 478 | 481 | 466 | 471 | 634,000 |
1992/07/17 | 501 | 501 | 487 | 488 | 650,000 |
1992/07/16 | 500 | 505 | 500 | 501 | 320,000 |
1992/07/15 | 501 | 507 | 499 | 503 | 1,740,000 |
1992/07/14 | 495 | 507 | 493 | 496 | 1,594,000 |
1992/07/13 | 485 | 500 | 485 | 500 | 627,000 |
1992/07/10 | 499 | 500 | 484 | 490 | 1,054,000 |
1992/07/09 | 489 | 495 | 485 | 494 | 510,000 |
1992/07/08 | 485 | 489 | 472 | 484 | 411,000 |
1992/07/07 | 494 | 494 | 485 | 485 | 246,000 |
1992/07/06 | 493 | 497 | 485 | 493 | 301,000 |
1992/07/03 | 495 | 505 | 495 | 497 | 1,883,000 |
1992/07/02 | 471 | 490 | 467 | 490 | 1,080,000 |
1992/07/01 | 463 | 473 | 459 | 471 | 777,000 |
1992/06/30 | 479 | 479 | 459 | 459 | 1,069,000 |
1992/06/29 | 459 | 475 | 451 | 470 | 484,000 |
1992/06/26 | 459 | 465 | 453 | 459 | 888,000 |
1992/06/25 | 450 | 459 | 442 | 459 | 790,000 |
1992/06/24 | 464 | 470 | 443 | 450 | 895,000 |
1992/06/23 | 442 | 460 | 441 | 456 | 672,000 |
1992/06/22 | 455 | 460 | 441 | 441 | 817,000 |
1992/06/19 | 460 | 460 | 446 | 453 | 971,000 |
1992/06/18 | 450 | 454 | 441 | 450 | 1,111,000 |
1992/06/17 | 468 | 470 | 455 | 455 | 765,000 |
1992/06/16 | 474 | 476 | 464 | 468 | 743,000 |
1992/06/15 | 476 | 480 | 470 | 472 | 855,000 |
1992/06/12 | 488 | 495 | 480 | 480 | 2,775,000 |
1992/06/11 | 491 | 498 | 491 | 493 | 314,000 |
1992/06/10 | 490 | 499 | 490 | 496 | 523,000 |
1992/06/09 | 486 | 500 | 486 | 495 | 365,000 |
1992/06/08 | 492 | 495 | 485 | 490 | 379,000 |
1992/06/05 | 492 | 498 | 490 | 491 | 277,000 |
1992/06/04 | 500 | 501 | 494 | 500 | 398,000 |
1992/06/03 | 505 | 510 | 501 | 501 | 1,350,000 |
1992/06/02 | 500 | 512 | 495 | 503 | 2,120,000 |
1992/06/01 | 499 | 504 | 490 | 490 | 563,000 |
1992/05/29 | 491 | 504 | 485 | 504 | 1,217,000 |
1992/05/28 | 499 | 500 | 482 | 490 | 865,000 |
1992/05/27 | 500 | 500 | 486 | 499 | 673,000 |
1992/05/26 | 509 | 510 | 503 | 503 | 435,000 |
1992/05/25 | 509 | 510 | 506 | 510 | 356,000 |
1992/05/22 | 510 | 514 | 502 | 502 | 1,189,000 |
1992/05/21 | 501 | 514 | 500 | 512 | 1,097,000 |
1992/05/20 | 505 | 510 | 500 | 500 | 492,000 |
1992/05/19 | 500 | 506 | 496 | 505 | 435,000 |
1992/05/18 | 489 | 499 | 484 | 496 | 300,000 |
1992/05/15 | 493 | 500 | 482 | 482 | 542,000 |
1992/05/14 | 510 | 519 | 506 | 510 | 1,542,000 |
1992/05/13 | 495 | 506 | 490 | 506 | 416,000 |
1992/05/12 | 504 | 506 | 495 | 495 | 481,000 |
1992/05/11 | 498 | 508 | 495 | 504 | 857,000 |
1992/05/08 | 503 | 507 | 495 | 495 | 1,454,000 |
1992/05/07 | 482 | 507 | 468 | 504 | 1,195,000 |
1992/05/06 | 470 | 487 | 465 | 487 | 880,000 |
1992/05/01 | 460 | 468 | 458 | 460 | 266,000 |
1992/04/30 | 467 | 469 | 460 | 461 | 407,000 |
1992/04/28 | 465 | 473 | 463 | 467 | 745,000 |
1992/04/27 | 455 | 463 | 454 | 460 | 368,000 |
1992/04/24 | 453 | 455 | 441 | 454 | 720,000 |
1992/04/23 | 439 | 450 | 431 | 450 | 621,000 |
1992/04/22 | 439 | 440 | 434 | 440 | 544,000 |
1992/04/21 | 440 | 443 | 430 | 438 | 980,000 |
1992/04/20 | 463 | 463 | 436 | 449 | 574,000 |
1992/04/17 | 475 | 478 | 463 | 463 | 1,073,000 |
1992/04/16 | 468 | 482 | 460 | 475 | 983,000 |
1992/04/15 | 465 | 472 | 461 | 463 | 770,000 |
1992/04/14 | 436 | 462 | 426 | 460 | 807,000 |
1992/04/13 | 445 | 450 | 436 | 436 | 776,000 |
1992/04/10 | 425 | 439 | 420 | 439 | 1,055,000 |
1992/04/09 | 410 | 418 | 400 | 400 | 1,748,000 |
1992/04/08 | 415 | 415 | 404 | 415 | 923,000 |
1992/04/07 | 453 | 453 | 423 | 423 | 576,000 |
1992/04/06 | 439 | 455 | 431 | 450 | 426,000 |
1992/04/03 | 440 | 449 | 413 | 429 | 959,000 |
1992/04/02 | 451 | 455 | 433 | 435 | 1,073,000 |
1992/04/01 | 484 | 484 | 444 | 444 | 978,000 |
1992/03/31 | 488 | 493 | 478 | 486 | 903,000 |
1992/03/30 | 482 | 492 | 482 | 483 | 449,000 |
1992/03/27 | 490 | 497 | 487 | 488 | 704,000 |
1992/03/26 | 490 | 499 | 490 | 490 | 424,000 |
1992/03/25 | 495 | 500 | 490 | 495 | 702,000 |
1992/03/24 | 500 | 503 | 495 | 495 | 568,000 |
1992/03/23 | 501 | 508 | 496 | 505 | 982,000 |
1992/03/19 | 496 | 512 | 490 | 510 | 3,377,000 |
1992/03/18 | 496 | 498 | 486 | 498 | 1,090,000 |
1992/03/17 | 502 | 504 | 495 | 496 | 1,556,000 |
1992/03/16 | 510 | 510 | 496 | 504 | 1,162,000 |
1992/03/13 | 491 | 510 | 491 | 501 | 3,468,000 |
1992/03/12 | 500 | 510 | 497 | 501 | 853,000 |
1992/03/11 | 502 | 512 | 502 | 509 | 493,000 |
1992/03/10 | 502 | 512 | 501 | 512 | 663,000 |
1992/03/09 | 512 | 512 | 505 | 512 | 412,000 |
1992/03/06 | 511 | 519 | 505 | 512 | 743,000 |
1992/03/05 | 528 | 529 | 506 | 507 | 990,000 |
1992/03/04 | 532 | 540 | 530 | 532 | 431,000 |
1992/03/03 | 559 | 559 | 536 | 536 | 564,000 |
1992/03/02 | 555 | 569 | 555 | 559 | 376,000 |
1992/02/28 | 559 | 560 | 553 | 558 | 859,000 |
1992/02/27 | 558 | 565 | 553 | 555 | 658,000 |
1992/02/26 | 573 | 575 | 562 | 565 | 500,000 |
1992/02/25 | 565 | 565 | 555 | 565 | 437,000 |
1992/02/24 | 576 | 576 | 566 | 567 | 314,000 |
1992/02/21 | 575 | 578 | 570 | 576 | 713,000 |
1992/02/20 | 571 | 578 | 569 | 570 | 998,000 |
1992/02/19 | 564 | 570 | 556 | 569 | 1,350,000 |
1992/02/18 | 558 | 565 | 552 | 564 | 1,231,000 |
1992/02/17 | 550 | 560 | 540 | 558 | 1,140,000 |
1992/02/14 | 550 | 550 | 540 | 540 | 510,000 |
1992/02/13 | 546 | 562 | 540 | 551 | 550,000 |
1992/02/12 | 555 | 558 | 536 | 546 | 323,000 |
1992/02/10 | 554 | 562 | 547 | 562 | 591,000 |
1992/02/07 | 569 | 569 | 556 | 561 | 472,000 |
1992/02/06 | 565 | 569 | 560 | 562 | 720,000 |
1992/02/05 | 567 | 570 | 555 | 565 | 460,000 |
1992/02/04 | 558 | 568 | 554 | 566 | 443,000 |
1992/02/03 | 567 | 574 | 564 | 564 | 447,000 |
1992/01/31 | 557 | 578 | 555 | 566 | 998,000 |
1992/01/30 | 545 | 550 | 543 | 550 | 597,000 |
1992/01/29 | 543 | 550 | 541 | 543 | 454,000 |
1992/01/28 | 533 | 538 | 531 | 535 | 552,000 |
1992/01/27 | 539 | 541 | 531 | 533 | 178,000 |
1992/01/24 | 565 | 565 | 550 | 552 | 337,000 |
1992/01/23 | 569 | 570 | 555 | 565 | 538,000 |
1992/01/22 | 539 | 559 | 536 | 559 | 616,000 |
1992/01/21 | 537 | 543 | 532 | 535 | 553,000 |
1992/01/20 | 542 | 542 | 535 | 537 | 392,000 |
1992/01/17 | 536 | 552 | 536 | 540 | 368,000 |
1992/01/16 | 560 | 564 | 540 | 540 | 912,000 |
1992/01/14 | 561 | 575 | 555 | 555 | 618,000 |
1992/01/13 | 558 | 567 | 556 | 560 | 355,000 |
1992/01/10 | 569 | 575 | 564 | 567 | 458,000 |
1992/01/09 | 572 | 580 | 565 | 579 | 354,000 |
1992/01/08 | 592 | 592 | 565 | 570 | 455,000 |
1992/01/07 | 607 | 607 | 593 | 600 | 440,000 |
1992/01/06 | 607 | 607 | 598 | 607 | 558,000 |