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 |
---|---|---|---|---|---|
1994/12/30 | 653 | 655 | 650 | 654 | 340,000 |
1994/12/29 | 646 | 651 | 640 | 650 | 911,000 |
1994/12/28 | 648 | 650 | 644 | 648 | 782,000 |
1994/12/27 | 638 | 645 | 638 | 640 | 391,000 |
1994/12/26 | 643 | 645 | 640 | 643 | 720,000 |
1994/12/22 | 644 | 646 | 641 | 645 | 1,276,000 |
1994/12/21 | 648 | 649 | 640 | 640 | 1,508,000 |
1994/12/20 | 638 | 647 | 637 | 645 | 1,915,000 |
1994/12/19 | 642 | 643 | 639 | 641 | 1,052,000 |
1994/12/16 | 643 | 643 | 640 | 642 | 741,000 |
1994/12/15 | 643 | 644 | 641 | 642 | 620,000 |
1994/12/14 | 641 | 648 | 640 | 640 | 1,040,000 |
1994/12/13 | 643 | 643 | 640 | 641 | 573,000 |
1994/12/12 | 641 | 646 | 641 | 643 | 1,253,000 |
1994/12/09 | 648 | 649 | 638 | 638 | 2,070,000 |
1994/12/08 | 648 | 652 | 647 | 648 | 433,000 |
1994/12/07 | 653 | 653 | 650 | 651 | 583,000 |
1994/12/06 | 651 | 653 | 647 | 653 | 1,239,000 |
1994/12/05 | 646 | 647 | 642 | 647 | 568,000 |
1994/12/02 | 644 | 648 | 640 | 647 | 913,000 |
1994/12/01 | 649 | 653 | 648 | 650 | 706,000 |
1994/11/30 | 643 | 658 | 643 | 658 | 1,296,000 |
1994/11/29 | 641 | 649 | 641 | 648 | 615,000 |
1994/11/28 | 641 | 644 | 640 | 643 | 827,000 |
1994/11/25 | 643 | 644 | 638 | 639 | 2,053,000 |
1994/11/24 | 645 | 648 | 642 | 645 | 1,750,000 |
1994/11/22 | 640 | 652 | 636 | 648 | 1,120,000 |
1994/11/21 | 656 | 656 | 645 | 649 | 837,000 |
1994/11/18 | 650 | 657 | 650 | 654 | 679,000 |
1994/11/17 | 650 | 657 | 646 | 655 | 1,300,000 |
1994/11/16 | 643 | 652 | 643 | 650 | 1,160,000 |
1994/11/15 | 649 | 649 | 644 | 647 | 476,000 |
1994/11/14 | 636 | 650 | 636 | 645 | 497,000 |
1994/11/11 | 651 | 651 | 645 | 645 | 1,093,000 |
1994/11/10 | 651 | 651 | 646 | 648 | 789,000 |
1994/11/09 | 652 | 655 | 643 | 650 | 915,000 |
1994/11/08 | 656 | 657 | 653 | 656 | 682,000 |
1994/11/07 | 655 | 656 | 649 | 656 | 338,000 |
1994/11/04 | 659 | 659 | 655 | 659 | 616,000 |
1994/11/02 | 654 | 659 | 652 | 652 | 1,080,000 |
1994/11/01 | 657 | 657 | 654 | 656 | 719,000 |
1994/10/31 | 655 | 658 | 653 | 658 | 746,000 |
1994/10/28 | 654 | 655 | 647 | 647 | 1,062,000 |
1994/10/27 | 650 | 654 | 646 | 646 | 816,000 |
1994/10/26 | 653 | 655 | 650 | 652 | 711,000 |
1994/10/25 | 651 | 652 | 647 | 650 | 961,000 |
1994/10/24 | 654 | 656 | 648 | 651 | 1,263,000 |
1994/10/21 | 657 | 657 | 647 | 648 | 1,209,000 |
1994/10/20 | 659 | 660 | 656 | 660 | 2,280,000 |
1994/10/19 | 656 | 660 | 654 | 659 | 1,688,000 |
1994/10/18 | 655 | 657 | 645 | 655 | 894,000 |
1994/10/17 | 652 | 658 | 652 | 657 | 1,215,000 |
1994/10/14 | 650 | 655 | 649 | 655 | 1,644,000 |
1994/10/13 | 649 | 655 | 648 | 650 | 2,090,000 |
1994/10/12 | 641 | 646 | 635 | 646 | 1,313,000 |
1994/10/11 | 639 | 639 | 632 | 635 | 474,000 |
1994/10/07 | 634 | 640 | 633 | 639 | 334,000 |
1994/10/06 | 639 | 640 | 634 | 634 | 682,000 |
1994/10/05 | 635 | 639 | 634 | 639 | 488,000 |
1994/10/04 | 639 | 639 | 634 | 635 | 279,000 |
1994/10/03 | 641 | 641 | 634 | 635 | 523,000 |
1994/09/30 | 637 | 640 | 632 | 634 | 371,000 |
1994/09/29 | 632 | 636 | 630 | 636 | 452,000 |
1994/09/28 | 619 | 631 | 616 | 625 | 1,937,000 |
1994/09/27 | 629 | 635 | 615 | 615 | 1,534,000 |
1994/09/26 | 634 | 634 | 615 | 629 | 1,649,000 |
1994/09/22 | 633 | 634 | 629 | 633 | 1,713,000 |
1994/09/21 | 625 | 635 | 623 | 629 | 1,021,000 |
1994/09/20 | 625 | 625 | 620 | 623 | 1,587,000 |
1994/09/19 | 626 | 628 | 615 | 615 | 979,000 |
1994/09/16 | 628 | 631 | 626 | 626 | 560,000 |
1994/09/14 | 632 | 635 | 628 | 628 | 941,000 |
1994/09/13 | 637 | 637 | 630 | 633 | 1,653,000 |
1994/09/12 | 640 | 640 | 632 | 635 | 863,000 |
1994/09/09 | 646 | 647 | 630 | 639 | 3,853,000 |
1994/09/08 | 648 | 648 | 643 | 645 | 1,368,000 |
1994/09/07 | 649 | 649 | 642 | 646 | 1,344,000 |
1994/09/06 | 651 | 655 | 647 | 649 | 1,819,000 |
1994/09/05 | 664 | 664 | 650 | 650 | 865,000 |
1994/09/02 | 661 | 662 | 659 | 662 | 478,000 |
1994/09/01 | 657 | 663 | 655 | 662 | 1,514,000 |
1994/08/31 | 654 | 657 | 650 | 651 | 792,000 |
1994/08/30 | 660 | 660 | 653 | 654 | 591,000 |
1994/08/29 | 660 | 661 | 656 | 656 | 611,000 |
1994/08/26 | 650 | 662 | 650 | 657 | 1,163,000 |
1994/08/25 | 664 | 665 | 655 | 658 | 2,285,000 |
1994/08/24 | 653 | 665 | 653 | 664 | 1,055,000 |
1994/08/23 | 653 | 657 | 651 | 654 | 1,021,000 |
1994/08/22 | 655 | 657 | 653 | 653 | 325,000 |
1994/08/19 | 657 | 659 | 653 | 653 | 614,000 |
1994/08/18 | 666 | 666 | 658 | 662 | 1,305,000 |
1994/08/17 | 664 | 667 | 661 | 665 | 1,121,000 |
1994/08/16 | 658 | 666 | 656 | 663 | 1,913,000 |
1994/08/15 | 654 | 659 | 654 | 658 | 583,000 |
1994/08/12 | 663 | 663 | 653 | 660 | 1,754,000 |
1994/08/11 | 666 | 667 | 662 | 666 | 3,387,000 |
1994/08/10 | 657 | 664 | 654 | 661 | 2,106,000 |
1994/08/09 | 656 | 659 | 652 | 657 | 2,036,000 |
1994/08/08 | 655 | 656 | 649 | 653 | 624,000 |
1994/08/05 | 652 | 655 | 646 | 647 | 809,000 |
1994/08/04 | 646 | 657 | 646 | 651 | 1,971,000 |
1994/08/03 | 645 | 650 | 645 | 647 | 652,000 |
1994/08/02 | 640 | 649 | 640 | 649 | 1,455,000 |
1994/08/01 | 636 | 640 | 635 | 637 | 494,000 |
1994/07/29 | 642 | 644 | 636 | 637 | 1,330,000 |
1994/07/28 | 639 | 640 | 635 | 638 | 1,103,000 |
1994/07/27 | 640 | 642 | 635 | 638 | 1,325,000 |
1994/07/26 | 642 | 642 | 635 | 639 | 1,529,000 |
1994/07/25 | 642 | 642 | 636 | 640 | 1,146,000 |
1994/07/22 | 645 | 645 | 632 | 645 | 2,308,000 |
1994/07/21 | 640 | 645 | 635 | 645 | 3,417,000 |
1994/07/20 | 638 | 639 | 635 | 635 | 1,083,000 |
1994/07/19 | 638 | 643 | 637 | 638 | 935,000 |
1994/07/18 | 640 | 644 | 632 | 636 | 1,232,000 |
1994/07/15 | 640 | 645 | 638 | 639 | 1,331,000 |
1994/07/14 | 630 | 637 | 630 | 634 | 923,000 |
1994/07/13 | 623 | 632 | 623 | 625 | 1,270,000 |
1994/07/12 | 625 | 628 | 621 | 621 | 861,000 |
1994/07/11 | 630 | 632 | 628 | 628 | 733,000 |
1994/07/08 | 634 | 636 | 630 | 631 | 893,000 |
1994/07/07 | 638 | 641 | 635 | 636 | 897,000 |
1994/07/06 | 647 | 648 | 634 | 635 | 740,000 |
1994/07/05 | 641 | 649 | 639 | 647 | 2,402,000 |
1994/07/04 | 637 | 645 | 635 | 637 | 675,000 |
1994/07/01 | 630 | 650 | 627 | 639 | 1,412,000 |
1994/06/30 | 631 | 640 | 630 | 630 | 3,642,000 |
1994/06/29 | 630 | 636 | 629 | 636 | 819,000 |
1994/06/28 | 633 | 640 | 632 | 634 | 1,620,000 |
1994/06/27 | 628 | 639 | 623 | 636 | 1,972,000 |
1994/06/24 | 650 | 651 | 645 | 645 | 1,231,000 |
1994/06/23 | 655 | 655 | 647 | 651 | 2,343,000 |
1994/06/22 | 620 | 651 | 620 | 645 | 3,498,000 |
1994/06/21 | 645 | 648 | 631 | 631 | 2,735,000 |
1994/06/20 | 661 | 667 | 649 | 656 | 3,852,000 |
1994/06/17 | 663 | 665 | 659 | 662 | 1,255,000 |
1994/06/16 | 655 | 660 | 649 | 660 | 1,243,000 |
1994/06/15 | 656 | 665 | 645 | 651 | 2,783,000 |
1994/06/14 | 651 | 659 | 650 | 654 | 2,360,000 |
1994/06/13 | 659 | 665 | 653 | 661 | 4,336,000 |
1994/06/10 | 655 | 659 | 649 | 659 | 8,502,000 |
1994/06/09 | 639 | 650 | 638 | 645 | 4,668,000 |
1994/06/08 | 640 | 640 | 627 | 632 | 1,252,000 |
1994/06/07 | 635 | 640 | 631 | 640 | 615,000 |
1994/06/06 | 636 | 638 | 630 | 635 | 623,000 |
1994/06/03 | 630 | 640 | 629 | 636 | 1,183,000 |
1994/06/02 | 648 | 653 | 628 | 630 | 3,659,000 |
1994/06/01 | 645 | 647 | 643 | 645 | 2,717,000 |
1994/05/31 | 638 | 652 | 638 | 644 | 4,266,000 |
1994/05/30 | 642 | 646 | 639 | 645 | 2,126,000 |
1994/05/27 | 634 | 643 | 631 | 640 | 4,419,000 |
1994/05/26 | 634 | 638 | 631 | 635 | 1,730,000 |
1994/05/25 | 629 | 634 | 628 | 634 | 3,341,000 |
1994/05/24 | 620 | 628 | 616 | 625 | 3,629,000 |
1994/05/23 | 615 | 619 | 610 | 619 | 1,051,000 |
1994/05/20 | 607 | 617 | 607 | 615 | 1,115,000 |
1994/05/19 | 609 | 615 | 605 | 607 | 786,000 |
1994/05/18 | 616 | 618 | 602 | 609 | 1,526,000 |
1994/05/17 | 610 | 617 | 610 | 616 | 1,239,000 |
1994/05/16 | 618 | 621 | 610 | 610 | 1,414,000 |
1994/05/13 | 613 | 618 | 611 | 616 | 1,255,000 |
1994/05/12 | 606 | 618 | 606 | 613 | 2,217,000 |
1994/05/11 | 609 | 610 | 602 | 605 | 1,082,000 |
1994/05/10 | 600 | 603 | 595 | 600 | 698,000 |
1994/05/09 | 594 | 601 | 593 | 601 | 489,000 |
1994/05/06 | 606 | 609 | 600 | 601 | 453,000 |
1994/05/02 | 596 | 600 | 595 | 596 | 372,000 |
1994/04/28 | 604 | 605 | 597 | 600 | 1,031,000 |
1994/04/27 | 608 | 608 | 598 | 605 | 412,000 |
1994/04/26 | 600 | 604 | 593 | 598 | 541,000 |
1994/04/25 | 591 | 605 | 588 | 600 | 393,000 |
1994/04/22 | 600 | 604 | 597 | 600 | 649,000 |
1994/04/21 | 600 | 600 | 590 | 596 | 715,000 |
1994/04/20 | 610 | 610 | 596 | 596 | 1,107,000 |
1994/04/19 | 615 | 624 | 609 | 610 | 2,357,000 |
1994/04/18 | 617 | 625 | 615 | 615 | 1,586,000 |
1994/04/15 | 615 | 618 | 611 | 613 | 1,753,000 |
1994/04/14 | 607 | 614 | 604 | 610 | 2,207,000 |
1994/04/13 | 592 | 615 | 591 | 607 | 1,395,000 |
1994/04/12 | 595 | 595 | 589 | 590 | 531,000 |
1994/04/11 | 595 | 597 | 589 | 595 | 416,000 |
1994/04/08 | 591 | 592 | 567 | 590 | 1,143,000 |
1994/04/07 | 586 | 590 | 578 | 590 | 870,000 |
1994/04/06 | 586 | 592 | 583 | 586 | 1,142,000 |
1994/04/05 | 571 | 584 | 568 | 576 | 927,000 |
1994/04/04 | 566 | 573 | 562 | 567 | 504,000 |
1994/04/01 | 571 | 577 | 566 | 566 | 1,158,000 |
1994/03/31 | 569 | 575 | 566 | 566 | 750,000 |
1994/03/30 | 562 | 571 | 560 | 571 | 833,000 |
1994/03/29 | 582 | 583 | 572 | 572 | 620,000 |
1994/03/28 | 581 | 590 | 581 | 589 | 342,000 |
1994/03/25 | 583 | 589 | 580 | 581 | 567,000 |
1994/03/24 | 593 | 593 | 590 | 593 | 828,000 |
1994/03/23 | 599 | 599 | 589 | 593 | 3,133,000 |
1994/03/22 | 589 | 589 | 580 | 589 | 806,000 |
1994/03/18 | 599 | 601 | 581 | 581 | 1,745,000 |
1994/03/17 | 599 | 600 | 593 | 598 | 614,000 |
1994/03/16 | 594 | 600 | 591 | 599 | 1,340,000 |
1994/03/15 | 599 | 600 | 592 | 599 | 740,000 |
1994/03/14 | 590 | 596 | 590 | 596 | 1,602,000 |
1994/03/11 | 584 | 590 | 575 | 590 | 2,412,000 |
1994/03/10 | 580 | 583 | 576 | 582 | 797,000 |
1994/03/09 | 582 | 583 | 575 | 583 | 384,000 |
1994/03/08 | 579 | 590 | 575 | 584 | 1,021,000 |
1994/03/07 | 574 | 577 | 571 | 574 | 1,153,000 |
1994/03/04 | 574 | 578 | 572 | 574 | 1,334,000 |
1994/03/03 | 590 | 590 | 574 | 574 | 1,266,000 |
1994/03/02 | 601 | 601 | 589 | 592 | 1,340,000 |
1994/03/01 | 621 | 621 | 604 | 604 | 1,934,000 |
1994/02/28 | 602 | 621 | 602 | 621 | 1,481,000 |
1994/02/25 | 596 | 602 | 590 | 597 | 1,490,000 |
1994/02/24 | 595 | 605 | 595 | 604 | 1,666,000 |
1994/02/23 | 596 | 600 | 595 | 595 | 566,000 |
1994/02/22 | 601 | 601 | 591 | 591 | 540,000 |
1994/02/21 | 596 | 602 | 595 | 601 | 988,000 |
1994/02/18 | 595 | 600 | 591 | 600 | 1,300,000 |
1994/02/17 | 599 | 600 | 589 | 592 | 987,000 |
1994/02/16 | 609 | 610 | 600 | 602 | 1,864,000 |
1994/02/15 | 586 | 605 | 585 | 604 | 977,000 |
1994/02/14 | 612 | 613 | 602 | 606 | 1,254,000 |
1994/02/10 | 619 | 620 | 612 | 615 | 1,179,000 |
1994/02/09 | 637 | 637 | 611 | 611 | 2,668,000 |
1994/02/08 | 629 | 634 | 624 | 634 | 1,805,000 |
1994/02/07 | 620 | 620 | 610 | 620 | 1,066,000 |
1994/02/04 | 629 | 629 | 618 | 622 | 2,333,000 |
1994/02/03 | 634 | 635 | 612 | 629 | 1,944,000 |
1994/02/02 | 633 | 636 | 620 | 630 | 2,118,000 |
1994/02/01 | 630 | 635 | 618 | 635 | 3,438,000 |
1994/01/31 | 629 | 629 | 618 | 629 | 3,062,000 |
1994/01/28 | 600 | 609 | 596 | 603 | 1,397,000 |
1994/01/27 | 603 | 607 | 595 | 606 | 1,517,000 |
1994/01/26 | 593 | 608 | 593 | 600 | 1,742,000 |
1994/01/25 | 582 | 590 | 581 | 585 | 575,000 |
1994/01/24 | 571 | 590 | 571 | 581 | 933,000 |
1994/01/21 | 608 | 610 | 603 | 610 | 1,951,000 |
1994/01/20 | 610 | 613 | 603 | 608 | 3,620,000 |
1994/01/19 | 596 | 606 | 592 | 606 | 916,000 |
1994/01/18 | 590 | 600 | 590 | 596 | 1,327,000 |
1994/01/17 | 596 | 600 | 595 | 600 | 605,000 |
1994/01/14 | 595 | 606 | 585 | 606 | 1,778,000 |
1994/01/13 | 608 | 609 | 589 | 594 | 2,451,000 |
1994/01/12 | 599 | 609 | 598 | 609 | 3,925,000 |
1994/01/11 | 586 | 600 | 586 | 598 | 3,170,000 |
1994/01/10 | 576 | 582 | 571 | 582 | 2,923,000 |
1994/01/07 | 561 | 567 | 558 | 567 | 1,461,000 |
1994/01/06 | 555 | 569 | 550 | 561 | 1,709,000 |
1994/01/05 | 535 | 540 | 527 | 535 | 906,000 |
1994/01/04 | 530 | 533 | 521 | 521 | 458,000 |