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 |
---|---|---|---|---|---|
1993/12/30 | 531 | 535 | 526 | 535 | 191,000 |
1993/12/29 | 537 | 540 | 525 | 536 | 642,000 |
1993/12/28 | 540 | 543 | 535 | 540 | 497,000 |
1993/12/27 | 543 | 543 | 531 | 539 | 464,000 |
1993/12/24 | 558 | 558 | 540 | 553 | 649,000 |
1993/12/22 | 560 | 565 | 551 | 559 | 480,000 |
1993/12/21 | 550 | 565 | 544 | 555 | 574,000 |
1993/12/20 | 561 | 563 | 550 | 550 | 574,000 |
1993/12/17 | 555 | 577 | 547 | 568 | 630,000 |
1993/12/16 | 560 | 565 | 550 | 550 | 571,000 |
1993/12/15 | 548 | 559 | 544 | 550 | 866,000 |
1993/12/14 | 550 | 553 | 535 | 553 | 840,000 |
1993/12/13 | 553 | 554 | 548 | 550 | 470,000 |
1993/12/10 | 546 | 565 | 544 | 550 | 1,975,000 |
1993/12/09 | 555 | 560 | 545 | 550 | 632,000 |
1993/12/08 | 546 | 550 | 527 | 545 | 1,109,000 |
1993/12/07 | 550 | 560 | 550 | 550 | 441,000 |
1993/12/06 | 565 | 570 | 555 | 557 | 580,000 |
1993/12/03 | 562 | 577 | 562 | 575 | 496,000 |
1993/12/02 | 566 | 583 | 565 | 580 | 2,155,000 |
1993/12/01 | 556 | 575 | 550 | 574 | 1,234,000 |
1993/11/30 | 551 | 555 | 541 | 552 | 833,000 |
1993/11/29 | 560 | 560 | 536 | 550 | 1,433,000 |
1993/11/26 | 574 | 576 | 562 | 562 | 1,236,000 |
1993/11/25 | 570 | 579 | 565 | 574 | 1,592,000 |
1993/11/24 | 563 | 570 | 563 | 565 | 913,000 |
1993/11/22 | 574 | 574 | 560 | 563 | 791,000 |
1993/11/19 | 577 | 584 | 574 | 574 | 1,047,000 |
1993/11/18 | 580 | 585 | 577 | 584 | 809,000 |
1993/11/17 | 577 | 584 | 577 | 578 | 749,000 |
1993/11/16 | 579 | 584 | 574 | 577 | 877,000 |
1993/11/15 | 577 | 585 | 574 | 585 | 1,164,000 |
1993/11/12 | 572 | 580 | 569 | 574 | 1,790,000 |
1993/11/11 | 572 | 579 | 572 | 572 | 2,289,000 |
1993/11/10 | 587 | 587 | 563 | 572 | 2,442,000 |
1993/11/09 | 591 | 591 | 581 | 585 | 894,000 |
1993/11/08 | 587 | 598 | 582 | 591 | 835,000 |
1993/11/05 | 590 | 600 | 580 | 587 | 2,382,000 |
1993/11/04 | 604 | 605 | 595 | 597 | 1,101,000 |
1993/11/02 | 603 | 608 | 601 | 604 | 642,000 |
1993/11/01 | 604 | 605 | 595 | 598 | 651,000 |
1993/10/29 | 606 | 610 | 603 | 610 | 1,044,000 |
1993/10/28 | 616 | 618 | 595 | 604 | 983,000 |
1993/10/27 | 619 | 620 | 611 | 616 | 1,056,000 |
1993/10/26 | 618 | 628 | 615 | 619 | 1,274,000 |
1993/10/25 | 627 | 630 | 626 | 628 | 1,808,000 |
1993/10/22 | 613 | 624 | 612 | 624 | 1,116,000 |
1993/10/21 | 613 | 613 | 605 | 609 | 969,000 |
1993/10/20 | 608 | 616 | 605 | 613 | 640,000 |
1993/10/19 | 622 | 626 | 618 | 618 | 666,000 |
1993/10/18 | 626 | 628 | 620 | 620 | 561,000 |
1993/10/15 | 621 | 630 | 616 | 624 | 2,456,000 |
1993/10/14 | 619 | 622 | 615 | 621 | 1,128,000 |
1993/10/13 | 626 | 629 | 615 | 619 | 1,370,000 |
1993/10/12 | 628 | 628 | 622 | 624 | 1,133,000 |
1993/10/08 | 616 | 628 | 613 | 626 | 2,503,000 |
1993/10/07 | 620 | 622 | 616 | 618 | 1,601,000 |
1993/10/06 | 613 | 618 | 610 | 618 | 1,388,000 |
1993/10/05 | 610 | 614 | 605 | 605 | 1,728,000 |
1993/10/04 | 606 | 610 | 602 | 608 | 585,000 |
1993/10/01 | 605 | 613 | 604 | 606 | 2,865,000 |
1993/09/30 | 603 | 611 | 603 | 603 | 2,752,000 |
1993/09/29 | 600 | 604 | 596 | 600 | 1,132,000 |
1993/09/28 | 610 | 610 | 600 | 600 | 840,000 |
1993/09/27 | 612 | 615 | 598 | 600 | 938,000 |
1993/09/24 | 614 | 626 | 611 | 612 | 1,331,000 |
1993/09/22 | 610 | 613 | 607 | 611 | 1,180,000 |
1993/09/21 | 614 | 620 | 613 | 613 | 1,122,000 |
1993/09/20 | 616 | 618 | 610 | 610 | 1,534,000 |
1993/09/17 | 621 | 625 | 610 | 616 | 1,432,000 |
1993/09/16 | 630 | 635 | 620 | 621 | 1,615,000 |
1993/09/14 | 634 | 638 | 633 | 637 | 1,813,000 |
1993/09/13 | 628 | 637 | 625 | 637 | 1,120,000 |
1993/09/10 | 626 | 629 | 621 | 628 | 2,236,000 |
1993/09/09 | 635 | 638 | 625 | 628 | 1,075,000 |
1993/09/08 | 640 | 643 | 634 | 638 | 653,000 |
1993/09/07 | 641 | 645 | 633 | 640 | 831,000 |
1993/09/06 | 651 | 651 | 642 | 646 | 964,000 |
1993/09/03 | 650 | 652 | 646 | 650 | 3,939,000 |
1993/09/02 | 647 | 651 | 643 | 650 | 2,213,000 |
1993/09/01 | 649 | 654 | 646 | 646 | 4,455,000 |
1993/08/31 | 640 | 651 | 640 | 649 | 4,345,000 |
1993/08/30 | 641 | 643 | 640 | 641 | 1,837,000 |
1993/08/27 | 639 | 643 | 636 | 641 | 1,647,000 |
1993/08/26 | 633 | 636 | 633 | 636 | 786,000 |
1993/08/25 | 638 | 638 | 633 | 633 | 798,000 |
1993/08/24 | 638 | 639 | 634 | 637 | 852,000 |
1993/08/23 | 639 | 639 | 635 | 638 | 849,000 |
1993/08/20 | 642 | 643 | 633 | 640 | 1,761,000 |
1993/08/19 | 645 | 648 | 637 | 641 | 2,187,000 |
1993/08/18 | 640 | 650 | 640 | 645 | 4,942,000 |
1993/08/17 | 649 | 654 | 640 | 645 | 4,003,000 |
1993/08/16 | 640 | 640 | 633 | 640 | 1,480,000 |
1993/08/13 | 642 | 645 | 636 | 640 | 2,288,000 |
1993/08/12 | 640 | 642 | 634 | 642 | 4,146,000 |
1993/08/11 | 629 | 637 | 625 | 636 | 1,862,000 |
1993/08/10 | 625 | 630 | 622 | 627 | 2,211,000 |
1993/08/09 | 610 | 624 | 610 | 624 | 1,214,000 |
1993/08/06 | 610 | 614 | 608 | 610 | 435,000 |
1993/08/05 | 615 | 616 | 610 | 616 | 840,000 |
1993/08/04 | 615 | 620 | 613 | 616 | 773,000 |
1993/08/03 | 625 | 629 | 613 | 613 | 1,692,000 |
1993/08/02 | 612 | 617 | 609 | 615 | 746,000 |
1993/07/30 | 618 | 621 | 611 | 617 | 1,024,000 |
1993/07/29 | 610 | 622 | 610 | 618 | 1,666,000 |
1993/07/28 | 607 | 619 | 606 | 618 | 768,000 |
1993/07/27 | 616 | 616 | 605 | 607 | 755,000 |
1993/07/26 | 610 | 610 | 605 | 606 | 508,000 |
1993/07/23 | 613 | 613 | 604 | 605 | 849,000 |
1993/07/22 | 613 | 620 | 612 | 614 | 906,000 |
1993/07/21 | 619 | 620 | 613 | 619 | 651,000 |
1993/07/20 | 619 | 622 | 615 | 620 | 979,000 |
1993/07/19 | 624 | 625 | 617 | 624 | 1,335,000 |
1993/07/16 | 618 | 624 | 610 | 624 | 1,464,000 |
1993/07/15 | 615 | 623 | 615 | 620 | 4,841,000 |
1993/07/14 | 611 | 616 | 608 | 614 | 2,368,000 |
1993/07/13 | 608 | 614 | 605 | 610 | 842,000 |
1993/07/12 | 608 | 609 | 592 | 603 | 662,000 |
1993/07/09 | 598 | 615 | 595 | 603 | 2,641,000 |
1993/07/08 | 593 | 600 | 582 | 598 | 742,000 |
1993/07/07 | 601 | 601 | 593 | 595 | 803,000 |
1993/07/06 | 589 | 602 | 589 | 600 | 686,000 |
1993/07/05 | 600 | 603 | 595 | 599 | 272,000 |
1993/07/02 | 602 | 603 | 596 | 600 | 1,684,000 |
1993/07/01 | 589 | 605 | 579 | 602 | 993,000 |
1993/06/30 | 578 | 585 | 575 | 583 | 886,000 |
1993/06/29 | 582 | 583 | 574 | 578 | 893,000 |
1993/06/28 | 591 | 600 | 582 | 582 | 865,000 |
1993/06/25 | 597 | 598 | 579 | 582 | 853,000 |
1993/06/24 | 593 | 599 | 585 | 598 | 649,000 |
1993/06/23 | 580 | 590 | 580 | 583 | 699,000 |
1993/06/22 | 572 | 595 | 568 | 590 | 1,753,000 |
1993/06/21 | 574 | 580 | 571 | 572 | 1,827,000 |
1993/06/18 | 596 | 599 | 588 | 589 | 740,000 |
1993/06/17 | 595 | 600 | 587 | 596 | 946,000 |
1993/06/16 | 605 | 608 | 598 | 599 | 1,400,000 |
1993/06/15 | 613 | 615 | 605 | 605 | 1,104,000 |
1993/06/14 | 617 | 620 | 613 | 613 | 847,000 |
1993/06/11 | 621 | 625 | 615 | 619 | 2,046,000 |
1993/06/10 | 630 | 630 | 619 | 619 | 852,000 |
1993/06/08 | 630 | 635 | 625 | 630 | 883,000 |
1993/06/07 | 616 | 635 | 616 | 635 | 981,000 |
1993/06/04 | 626 | 635 | 618 | 620 | 1,080,000 |
1993/06/03 | 614 | 640 | 613 | 633 | 2,311,000 |
1993/06/02 | 613 | 620 | 612 | 612 | 1,178,000 |
1993/06/01 | 615 | 618 | 612 | 613 | 1,219,000 |
1993/05/31 | 627 | 632 | 615 | 615 | 1,070,000 |
1993/05/28 | 635 | 637 | 625 | 627 | 1,578,000 |
1993/05/27 | 640 | 645 | 627 | 627 | 2,637,000 |
1993/05/26 | 625 | 639 | 625 | 639 | 1,212,000 |
1993/05/25 | 630 | 640 | 621 | 635 | 1,458,000 |
1993/05/24 | 640 | 640 | 624 | 630 | 1,315,000 |
1993/05/21 | 616 | 632 | 616 | 630 | 2,444,000 |
1993/05/20 | 624 | 624 | 612 | 615 | 963,000 |
1993/05/19 | 617 | 620 | 610 | 615 | 2,302,000 |
1993/05/18 | 622 | 625 | 620 | 620 | 1,348,000 |
1993/05/17 | 630 | 636 | 627 | 628 | 1,160,000 |
1993/05/14 | 632 | 638 | 626 | 630 | 1,571,000 |
1993/05/13 | 633 | 638 | 631 | 631 | 2,072,000 |
1993/05/12 | 648 | 654 | 627 | 633 | 2,920,000 |
1993/05/11 | 669 | 670 | 648 | 651 | 4,482,000 |
1993/05/10 | 655 | 666 | 650 | 666 | 4,533,000 |
1993/05/07 | 655 | 663 | 649 | 655 | 5,832,000 |
1993/05/06 | 649 | 671 | 645 | 662 | 14,670,000 |
1993/04/30 | 640 | 648 | 637 | 647 | 6,929,000 |
1993/04/28 | 636 | 639 | 626 | 626 | 4,961,000 |
1993/04/27 | 594 | 625 | 594 | 607 | 2,633,000 |
1993/04/26 | 593 | 597 | 586 | 590 | 2,000,000 |
1993/04/23 | 604 | 607 | 592 | 592 | 2,174,000 |
1993/04/22 | 615 | 618 | 605 | 607 | 1,952,000 |
1993/04/21 | 617 | 620 | 605 | 615 | 2,507,000 |
1993/04/20 | 622 | 630 | 618 | 624 | 4,123,000 |
1993/04/19 | 620 | 628 | 615 | 621 | 2,192,000 |
1993/04/16 | 639 | 648 | 623 | 628 | 4,634,000 |
1993/04/15 | 630 | 638 | 621 | 632 | 3,242,000 |
1993/04/14 | 640 | 645 | 629 | 633 | 3,753,000 |
1993/04/13 | 619 | 645 | 619 | 641 | 7,309,000 |
1993/04/12 | 632 | 633 | 610 | 619 | 3,185,000 |
1993/04/09 | 650 | 655 | 621 | 625 | 7,544,000 |
1993/04/08 | 660 | 660 | 642 | 646 | 9,680,000 |
1993/04/07 | 631 | 659 | 629 | 642 | 8,309,000 |
1993/04/06 | 641 | 642 | 621 | 622 | 4,172,000 |
1993/04/05 | 639 | 660 | 621 | 636 | 9,527,000 |
1993/04/02 | 615 | 655 | 595 | 640 | 14,518,000 |
1993/04/01 | 562 | 585 | 553 | 585 | 3,545,000 |
1993/03/31 | 557 | 575 | 545 | 565 | 3,508,000 |
1993/03/30 | 575 | 578 | 555 | 557 | 4,186,000 |
1993/03/29 | 548 | 581 | 540 | 562 | 3,820,000 |
1993/03/26 | 528 | 550 | 520 | 545 | 5,229,000 |
1993/03/25 | 509 | 525 | 506 | 512 | 1,805,000 |
1993/03/24 | 510 | 512 | 505 | 511 | 1,100,000 |
1993/03/23 | 511 | 530 | 503 | 512 | 1,969,000 |
1993/03/22 | 509 | 518 | 509 | 518 | 829,000 |
1993/03/19 | 517 | 525 | 509 | 519 | 2,070,000 |
1993/03/18 | 509 | 515 | 505 | 515 | 2,683,000 |
1993/03/17 | 490 | 498 | 488 | 497 | 1,753,000 |
1993/03/16 | 481 | 483 | 480 | 480 | 799,000 |
1993/03/15 | 480 | 480 | 475 | 478 | 955,000 |
1993/03/12 | 470 | 484 | 470 | 472 | 3,076,000 |
1993/03/11 | 467 | 480 | 466 | 472 | 1,394,000 |
1993/03/10 | 475 | 487 | 466 | 467 | 1,403,000 |
1993/03/09 | 492 | 495 | 472 | 475 | 1,404,000 |
1993/03/08 | 454 | 490 | 454 | 486 | 1,469,000 |
1993/03/05 | 451 | 453 | 448 | 449 | 453,000 |
1993/03/04 | 451 | 453 | 446 | 446 | 1,031,000 |
1993/03/03 | 454 | 459 | 453 | 453 | 957,000 |
1993/03/02 | 457 | 457 | 451 | 454 | 730,000 |
1993/03/01 | 463 | 463 | 452 | 452 | 542,000 |
1993/02/26 | 469 | 469 | 465 | 468 | 1,267,000 |
1993/02/25 | 475 | 475 | 464 | 469 | 921,000 |
1993/02/24 | 478 | 478 | 475 | 475 | 595,000 |
1993/02/23 | 473 | 478 | 473 | 478 | 660,000 |
1993/02/22 | 474 | 475 | 473 | 473 | 763,000 |
1993/02/19 | 475 | 477 | 473 | 474 | 661,000 |
1993/02/18 | 475 | 480 | 473 | 473 | 393,000 |
1993/02/17 | 475 | 480 | 473 | 473 | 673,000 |
1993/02/16 | 479 | 480 | 475 | 476 | 582,000 |
1993/02/15 | 473 | 480 | 472 | 480 | 505,000 |
1993/02/12 | 479 | 480 | 471 | 471 | 739,000 |
1993/02/10 | 480 | 480 | 475 | 480 | 663,000 |
1993/02/09 | 488 | 488 | 480 | 480 | 969,000 |
1993/02/08 | 490 | 490 | 483 | 488 | 476,000 |
1993/02/05 | 495 | 497 | 485 | 488 | 979,000 |
1993/02/04 | 494 | 498 | 492 | 497 | 864,000 |
1993/02/03 | 494 | 499 | 490 | 491 | 868,000 |
1993/02/02 | 499 | 499 | 491 | 491 | 578,000 |
1993/02/01 | 499 | 500 | 494 | 498 | 681,000 |
1993/01/29 | 500 | 500 | 492 | 500 | 1,754,000 |
1993/01/28 | 481 | 505 | 480 | 500 | 1,391,000 |
1993/01/27 | 471 | 481 | 470 | 476 | 967,000 |
1993/01/26 | 466 | 471 | 465 | 470 | 617,000 |
1993/01/25 | 470 | 471 | 468 | 468 | 478,000 |
1993/01/22 | 472 | 473 | 470 | 470 | 743,000 |
1993/01/21 | 473 | 476 | 471 | 474 | 1,060,000 |
1993/01/20 | 476 | 478 | 473 | 473 | 1,099,000 |
1993/01/19 | 473 | 476 | 472 | 475 | 828,000 |
1993/01/18 | 477 | 477 | 473 | 473 | 675,000 |
1993/01/14 | 479 | 479 | 476 | 477 | 344,000 |
1993/01/13 | 480 | 482 | 477 | 479 | 632,000 |
1993/01/12 | 483 | 485 | 480 | 480 | 1,040,000 |
1993/01/11 | 486 | 490 | 483 | 483 | 413,000 |
1993/01/08 | 485 | 490 | 485 | 486 | 584,000 |
1993/01/07 | 487 | 495 | 487 | 490 | 773,000 |
1993/01/06 | 493 | 493 | 487 | 490 | 441,000 |
1993/01/05 | 495 | 495 | 490 | 493 | 770,000 |
1993/01/04 | 497 | 498 | 492 | 495 | 300,000 |