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
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

このページの先頭へ