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 |
|---|---|---|---|---|---|
| 1995/12/29 | 599 | 600 | 593 | 599 | 342,000 |
| 1995/12/28 | 605 | 609 | 599 | 602 | 1,826,000 |
| 1995/12/27 | 600 | 603 | 596 | 599 | 1,002,000 |
| 1995/12/26 | 592 | 596 | 586 | 596 | 446,000 |
| 1995/12/25 | 592 | 593 | 585 | 592 | 621,000 |
| 1995/12/22 | 595 | 595 | 591 | 591 | 1,031,000 |
| 1995/12/21 | 591 | 599 | 588 | 591 | 670,000 |
| 1995/12/20 | 585 | 593 | 580 | 593 | 1,444,000 |
| 1995/12/19 | 575 | 575 | 571 | 572 | 561,000 |
| 1995/12/18 | 576 | 580 | 572 | 572 | 471,000 |
| 1995/12/15 | 576 | 576 | 564 | 570 | 1,398,000 |
| 1995/12/14 | 582 | 583 | 576 | 576 | 992,000 |
| 1995/12/13 | 589 | 589 | 582 | 582 | 835,000 |
| 1995/12/12 | 585 | 589 | 583 | 587 | 1,481,000 |
| 1995/12/11 | 593 | 593 | 586 | 589 | 367,000 |
| 1995/12/08 | 602 | 602 | 590 | 593 | 3,771,000 |
| 1995/12/07 | 598 | 602 | 592 | 602 | 1,367,000 |
| 1995/12/06 | 594 | 597 | 590 | 595 | 1,576,000 |
| 1995/12/05 | 590 | 593 | 585 | 587 | 1,178,000 |
| 1995/12/04 | 600 | 600 | 588 | 588 | 1,176,000 |
| 1995/12/01 | 584 | 598 | 579 | 591 | 1,399,000 |
| 1995/11/30 | 589 | 595 | 583 | 594 | 1,978,000 |
| 1995/11/29 | 595 | 597 | 579 | 583 | 811,000 |
| 1995/11/28 | 594 | 600 | 590 | 600 | 2,027,000 |
| 1995/11/27 | 579 | 600 | 579 | 590 | 2,025,000 |
| 1995/11/24 | 585 | 585 | 576 | 581 | 1,065,000 |
| 1995/11/22 | 587 | 588 | 580 | 585 | 1,185,000 |
| 1995/11/21 | 573 | 587 | 568 | 584 | 3,009,000 |
| 1995/11/20 | 559 | 565 | 558 | 565 | 2,061,000 |
| 1995/11/17 | 558 | 558 | 549 | 555 | 828,000 |
| 1995/11/16 | 550 | 559 | 549 | 557 | 655,000 |
| 1995/11/15 | 553 | 553 | 548 | 552 | 334,000 |
| 1995/11/14 | 552 | 553 | 546 | 547 | 335,000 |
| 1995/11/13 | 550 | 556 | 545 | 552 | 419,000 |
| 1995/11/10 | 550 | 550 | 545 | 550 | 831,000 |
| 1995/11/09 | 560 | 569 | 544 | 544 | 574,000 |
| 1995/11/08 | 557 | 560 | 552 | 555 | 395,000 |
| 1995/11/07 | 565 | 568 | 550 | 557 | 355,000 |
| 1995/11/06 | 555 | 574 | 555 | 565 | 704,000 |
| 1995/11/02 | 549 | 559 | 547 | 555 | 1,219,000 |
| 1995/11/01 | 549 | 549 | 536 | 540 | 1,013,000 |
| 1995/10/31 | 537 | 547 | 534 | 547 | 790,000 |
| 1995/10/30 | 533 | 537 | 527 | 537 | 729,000 |
| 1995/10/27 | 536 | 537 | 525 | 526 | 1,877,000 |
| 1995/10/26 | 553 | 553 | 543 | 543 | 1,600,000 |
| 1995/10/25 | 552 | 560 | 552 | 555 | 1,593,000 |
| 1995/10/24 | 559 | 567 | 555 | 555 | 332,000 |
| 1995/10/23 | 554 | 561 | 554 | 560 | 837,000 |
| 1995/10/20 | 558 | 564 | 552 | 555 | 834,000 |
| 1995/10/19 | 560 | 564 | 552 | 556 | 1,810,000 |
| 1995/10/18 | 558 | 564 | 553 | 558 | 1,745,000 |
| 1995/10/17 | 568 | 568 | 558 | 564 | 985,000 |
| 1995/10/16 | 565 | 575 | 561 | 565 | 913,000 |
| 1995/10/13 | 565 | 568 | 559 | 565 | 1,405,000 |
| 1995/10/12 | 571 | 576 | 565 | 568 | 1,239,000 |
| 1995/10/11 | 585 | 585 | 568 | 568 | 1,285,000 |
| 1995/10/09 | 597 | 600 | 585 | 589 | 1,631,000 |
| 1995/10/06 | 582 | 598 | 582 | 593 | 1,243,000 |
| 1995/10/05 | 585 | 591 | 579 | 590 | 1,087,000 |
| 1995/10/04 | 582 | 591 | 580 | 585 | 736,000 |
| 1995/10/03 | 580 | 581 | 573 | 580 | 480,000 |
| 1995/10/02 | 587 | 587 | 574 | 580 | 279,000 |
| 1995/09/29 | 579 | 587 | 578 | 587 | 746,000 |
| 1995/09/28 | 584 | 591 | 584 | 589 | 1,053,000 |
| 1995/09/27 | 570 | 587 | 563 | 580 | 730,000 |
| 1995/09/26 | 566 | 570 | 561 | 570 | 567,000 |
| 1995/09/25 | 570 | 571 | 562 | 567 | 665,000 |
| 1995/09/22 | 570 | 576 | 562 | 570 | 1,513,000 |
| 1995/09/21 | 573 | 580 | 570 | 578 | 918,000 |
| 1995/09/20 | 597 | 600 | 583 | 593 | 2,291,000 |
| 1995/09/19 | 581 | 584 | 570 | 578 | 905,000 |
| 1995/09/18 | 592 | 595 | 589 | 589 | 807,000 |
| 1995/09/14 | 595 | 597 | 589 | 592 | 1,063,000 |
| 1995/09/13 | 585 | 592 | 580 | 592 | 1,098,000 |
| 1995/09/12 | 589 | 590 | 580 | 580 | 822,000 |
| 1995/09/11 | 562 | 590 | 562 | 581 | 1,380,000 |
| 1995/09/08 | 575 | 575 | 556 | 562 | 4,496,000 |
| 1995/09/07 | 559 | 560 | 554 | 555 | 689,000 |
| 1995/09/06 | 565 | 566 | 560 | 560 | 623,000 |
| 1995/09/05 | 567 | 572 | 560 | 566 | 1,662,000 |
| 1995/09/04 | 591 | 594 | 578 | 581 | 1,017,000 |
| 1995/09/01 | 585 | 595 | 585 | 595 | 833,000 |
| 1995/08/31 | 588 | 598 | 588 | 597 | 708,000 |
| 1995/08/30 | 599 | 599 | 594 | 598 | 796,000 |
| 1995/08/29 | 593 | 593 | 587 | 593 | 899,000 |
| 1995/08/28 | 591 | 595 | 582 | 593 | 521,000 |
| 1995/08/25 | 590 | 595 | 590 | 592 | 1,258,000 |
| 1995/08/24 | 590 | 595 | 589 | 595 | 1,161,000 |
| 1995/08/23 | 595 | 598 | 587 | 595 | 1,950,000 |
| 1995/08/22 | 589 | 594 | 588 | 592 | 886,000 |
| 1995/08/21 | 602 | 602 | 588 | 588 | 901,000 |
| 1995/08/18 | 600 | 610 | 600 | 606 | 1,764,000 |
| 1995/08/17 | 612 | 615 | 611 | 615 | 2,652,000 |
| 1995/08/16 | 625 | 625 | 614 | 616 | 5,594,000 |
| 1995/08/15 | 578 | 588 | 574 | 585 | 3,164,000 |
| 1995/08/14 | 572 | 575 | 568 | 570 | 970,000 |
| 1995/08/11 | 572 | 575 | 565 | 568 | 1,542,000 |
| 1995/08/10 | 565 | 577 | 557 | 572 | 1,778,000 |
| 1995/08/09 | 568 | 573 | 564 | 568 | 3,255,000 |
| 1995/08/08 | 563 | 566 | 560 | 560 | 2,000,000 |
| 1995/08/07 | 568 | 568 | 559 | 560 | 2,346,000 |
| 1995/08/04 | 550 | 560 | 548 | 558 | 4,423,000 |
| 1995/08/03 | 550 | 556 | 545 | 548 | 2,998,000 |
| 1995/08/02 | 530 | 541 | 526 | 538 | 1,150,000 |
| 1995/08/01 | 538 | 538 | 529 | 536 | 377,000 |
| 1995/07/31 | 532 | 540 | 532 | 540 | 624,000 |
| 1995/07/28 | 530 | 540 | 520 | 532 | 701,000 |
| 1995/07/27 | 514 | 533 | 510 | 533 | 786,000 |
| 1995/07/26 | 513 | 515 | 510 | 514 | 839,000 |
| 1995/07/25 | 520 | 520 | 505 | 513 | 674,000 |
| 1995/07/24 | 525 | 525 | 515 | 517 | 447,000 |
| 1995/07/21 | 521 | 530 | 521 | 525 | 524,000 |
| 1995/07/20 | 518 | 523 | 516 | 521 | 469,000 |
| 1995/07/19 | 525 | 527 | 522 | 524 | 669,000 |
| 1995/07/18 | 544 | 545 | 525 | 528 | 1,771,000 |
| 1995/07/17 | 540 | 550 | 538 | 544 | 1,674,000 |
| 1995/07/14 | 544 | 544 | 537 | 540 | 1,813,000 |
| 1995/07/13 | 528 | 545 | 524 | 545 | 2,606,000 |
| 1995/07/12 | 523 | 533 | 521 | 524 | 1,997,000 |
| 1995/07/11 | 523 | 529 | 510 | 529 | 1,633,000 |
| 1995/07/10 | 527 | 534 | 515 | 515 | 1,847,000 |
| 1995/07/07 | 495 | 528 | 495 | 515 | 2,308,000 |
| 1995/07/06 | 489 | 491 | 484 | 484 | 442,000 |
| 1995/07/05 | 479 | 488 | 476 | 486 | 774,000 |
| 1995/07/04 | 468 | 478 | 465 | 478 | 880,000 |
| 1995/07/03 | 467 | 474 | 467 | 468 | 488,000 |
| 1995/06/30 | 465 | 475 | 465 | 475 | 335,000 |
| 1995/06/29 | 482 | 482 | 470 | 470 | 615,000 |
| 1995/06/28 | 476 | 477 | 470 | 472 | 823,000 |
| 1995/06/27 | 480 | 480 | 475 | 479 | 556,000 |
| 1995/06/26 | 489 | 490 | 478 | 478 | 514,000 |
| 1995/06/23 | 477 | 489 | 477 | 489 | 473,000 |
| 1995/06/22 | 482 | 482 | 475 | 475 | 791,000 |
| 1995/06/21 | 474 | 480 | 470 | 480 | 461,000 |
| 1995/06/20 | 479 | 480 | 468 | 475 | 1,442,000 |
| 1995/06/19 | 482 | 485 | 476 | 476 | 679,000 |
| 1995/06/16 | 503 | 505 | 482 | 485 | 849,000 |
| 1995/06/15 | 480 | 500 | 478 | 500 | 1,045,000 |
| 1995/06/14 | 480 | 484 | 479 | 482 | 586,000 |
| 1995/06/13 | 480 | 482 | 475 | 479 | 649,000 |
| 1995/06/12 | 485 | 489 | 479 | 480 | 1,240,000 |
| 1995/06/09 | 492 | 497 | 485 | 485 | 2,885,000 |
| 1995/06/08 | 500 | 502 | 497 | 497 | 640,000 |
| 1995/06/07 | 503 | 505 | 500 | 502 | 904,000 |
| 1995/06/06 | 506 | 509 | 503 | 503 | 347,000 |
| 1995/06/05 | 513 | 513 | 508 | 513 | 226,000 |
| 1995/06/02 | 509 | 519 | 507 | 514 | 718,000 |
| 1995/06/01 | 506 | 509 | 502 | 509 | 281,000 |
| 1995/05/31 | 506 | 506 | 499 | 504 | 802,000 |
| 1995/05/30 | 504 | 508 | 501 | 506 | 355,000 |
| 1995/05/29 | 495 | 502 | 495 | 499 | 766,000 |
| 1995/05/26 | 498 | 500 | 497 | 499 | 772,000 |
| 1995/05/25 | 512 | 512 | 499 | 504 | 2,018,000 |
| 1995/05/24 | 508 | 510 | 506 | 509 | 900,000 |
| 1995/05/23 | 503 | 509 | 503 | 509 | 471,000 |
| 1995/05/22 | 509 | 511 | 502 | 503 | 373,000 |
| 1995/05/19 | 504 | 515 | 503 | 514 | 2,019,000 |
| 1995/05/18 | 516 | 516 | 512 | 515 | 691,000 |
| 1995/05/17 | 515 | 517 | 513 | 514 | 1,304,000 |
| 1995/05/16 | 520 | 520 | 514 | 517 | 439,000 |
| 1995/05/15 | 515 | 520 | 512 | 520 | 762,000 |
| 1995/05/12 | 515 | 520 | 510 | 510 | 1,876,000 |
| 1995/05/11 | 533 | 533 | 512 | 514 | 836,000 |
| 1995/05/10 | 518 | 524 | 518 | 523 | 862,000 |
| 1995/05/09 | 533 | 533 | 523 | 523 | 922,000 |
| 1995/05/08 | 539 | 541 | 523 | 533 | 1,249,000 |
| 1995/05/02 | 537 | 545 | 536 | 540 | 817,000 |
| 1995/05/01 | 537 | 539 | 535 | 537 | 193,000 |
| 1995/04/28 | 543 | 543 | 537 | 542 | 938,000 |
| 1995/04/27 | 543 | 546 | 539 | 540 | 1,013,000 |
| 1995/04/26 | 543 | 544 | 539 | 544 | 1,323,000 |
| 1995/04/25 | 540 | 547 | 540 | 545 | 1,361,000 |
| 1995/04/24 | 545 | 545 | 539 | 540 | 652,000 |
| 1995/04/21 | 540 | 549 | 536 | 549 | 1,281,000 |
| 1995/04/20 | 519 | 529 | 517 | 528 | 1,862,000 |
| 1995/04/19 | 509 | 518 | 508 | 510 | 1,547,000 |
| 1995/04/18 | 518 | 524 | 518 | 519 | 221,000 |
| 1995/04/17 | 518 | 522 | 515 | 522 | 629,000 |
| 1995/04/14 | 525 | 526 | 519 | 523 | 1,149,000 |
| 1995/04/13 | 526 | 532 | 525 | 525 | 631,000 |
| 1995/04/12 | 524 | 527 | 523 | 523 | 639,000 |
| 1995/04/11 | 523 | 527 | 522 | 522 | 650,000 |
| 1995/04/10 | 506 | 523 | 503 | 523 | 467,000 |
| 1995/04/07 | 506 | 512 | 505 | 512 | 623,000 |
| 1995/04/06 | 505 | 510 | 503 | 509 | 762,000 |
| 1995/04/05 | 505 | 508 | 499 | 506 | 1,113,000 |
| 1995/04/04 | 503 | 507 | 498 | 502 | 1,095,000 |
| 1995/04/03 | 505 | 510 | 498 | 500 | 1,898,000 |
| 1995/03/31 | 533 | 534 | 526 | 532 | 1,278,000 |
| 1995/03/30 | 529 | 529 | 518 | 523 | 668,000 |
| 1995/03/29 | 537 | 537 | 527 | 530 | 756,000 |
| 1995/03/28 | 525 | 538 | 523 | 530 | 672,000 |
| 1995/03/27 | 540 | 541 | 528 | 534 | 1,941,000 |
| 1995/03/24 | 522 | 523 | 505 | 510 | 3,713,000 |
| 1995/03/23 | 530 | 532 | 522 | 522 | 2,363,000 |
| 1995/03/22 | 542 | 545 | 532 | 533 | 773,000 |
| 1995/03/20 | 535 | 545 | 533 | 544 | 608,000 |
| 1995/03/17 | 540 | 545 | 537 | 545 | 635,000 |
| 1995/03/16 | 546 | 549 | 536 | 538 | 613,000 |
| 1995/03/15 | 542 | 562 | 539 | 556 | 877,000 |
| 1995/03/14 | 538 | 542 | 535 | 542 | 782,000 |
| 1995/03/13 | 536 | 538 | 529 | 538 | 853,000 |
| 1995/03/10 | 529 | 539 | 528 | 528 | 2,748,000 |
| 1995/03/09 | 537 | 540 | 532 | 532 | 832,000 |
| 1995/03/08 | 541 | 542 | 531 | 532 | 1,794,000 |
| 1995/03/07 | 550 | 551 | 543 | 549 | 733,000 |
| 1995/03/06 | 545 | 550 | 543 | 550 | 626,000 |
| 1995/03/03 | 548 | 548 | 541 | 543 | 777,000 |
| 1995/03/02 | 557 | 561 | 542 | 550 | 2,258,000 |
| 1995/03/01 | 550 | 550 | 542 | 549 | 1,109,000 |
| 1995/02/28 | 550 | 559 | 543 | 550 | 909,000 |
| 1995/02/27 | 543 | 547 | 532 | 539 | 1,928,000 |
| 1995/02/24 | 575 | 575 | 561 | 561 | 708,000 |
| 1995/02/23 | 572 | 572 | 563 | 566 | 795,000 |
| 1995/02/22 | 572 | 578 | 570 | 576 | 1,154,000 |
| 1995/02/21 | 575 | 580 | 566 | 572 | 3,690,000 |
| 1995/02/20 | 578 | 584 | 573 | 576 | 1,052,000 |
| 1995/02/17 | 574 | 603 | 572 | 585 | 1,433,000 |
| 1995/02/16 | 576 | 578 | 573 | 576 | 951,000 |
| 1995/02/15 | 574 | 578 | 569 | 576 | 1,915,000 |
| 1995/02/14 | 581 | 584 | 576 | 578 | 1,055,000 |
| 1995/02/13 | 592 | 595 | 586 | 594 | 992,000 |
| 1995/02/10 | 576 | 585 | 576 | 585 | 1,075,000 |
| 1995/02/09 | 580 | 584 | 576 | 576 | 1,593,000 |
| 1995/02/08 | 572 | 577 | 566 | 576 | 2,029,000 |
| 1995/02/07 | 572 | 574 | 569 | 569 | 1,535,000 |
| 1995/02/06 | 583 | 583 | 571 | 572 | 576,000 |
| 1995/02/03 | 568 | 572 | 565 | 567 | 628,000 |
| 1995/02/02 | 567 | 584 | 565 | 578 | 722,000 |
| 1995/02/01 | 566 | 571 | 565 | 565 | 804,000 |
| 1995/01/31 | 582 | 582 | 566 | 572 | 1,026,000 |
| 1995/01/30 | 576 | 579 | 569 | 572 | 1,424,000 |
| 1995/01/27 | 580 | 586 | 573 | 573 | 2,183,000 |
| 1995/01/26 | 590 | 600 | 586 | 587 | 1,113,000 |
| 1995/01/25 | 586 | 592 | 583 | 583 | 1,494,000 |
| 1995/01/24 | 590 | 595 | 578 | 583 | 3,084,000 |
| 1995/01/23 | 623 | 626 | 596 | 596 | 1,745,000 |
| 1995/01/20 | 641 | 641 | 621 | 621 | 1,848,000 |
| 1995/01/19 | 650 | 651 | 644 | 650 | 742,000 |
| 1995/01/18 | 652 | 655 | 641 | 651 | 1,058,000 |
| 1995/01/17 | 649 | 654 | 647 | 652 | 701,000 |
| 1995/01/13 | 645 | 655 | 641 | 649 | 2,379,000 |
| 1995/01/12 | 647 | 651 | 645 | 647 | 301,000 |
| 1995/01/11 | 648 | 654 | 648 | 649 | 1,049,000 |
| 1995/01/10 | 645 | 651 | 645 | 647 | 560,000 |
| 1995/01/09 | 649 | 649 | 645 | 648 | 373,000 |
| 1995/01/06 | 650 | 650 | 642 | 649 | 375,000 |
| 1995/01/05 | 652 | 652 | 642 | 650 | 265,000 |
| 1995/01/04 | 654 | 654 | 653 | 654 | 202,000 |