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 |
|---|---|---|---|---|---|
| 1996/12/30 | 516 | 524 | 516 | 524 | 343,000 |
| 1996/12/27 | 517 | 524 | 516 | 518 | 483,000 |
| 1996/12/26 | 517 | 517 | 511 | 517 | 663,000 |
| 1996/12/25 | 515 | 520 | 512 | 517 | 447,000 |
| 1996/12/24 | 518 | 518 | 511 | 511 | 820,000 |
| 1996/12/20 | 523 | 524 | 516 | 522 | 1,357,000 |
| 1996/12/19 | 527 | 527 | 522 | 523 | 850,000 |
| 1996/12/18 | 527 | 529 | 525 | 527 | 563,000 |
| 1996/12/17 | 524 | 528 | 523 | 527 | 1,199,000 |
| 1996/12/16 | 528 | 528 | 523 | 523 | 654,000 |
| 1996/12/13 | 527 | 528 | 522 | 524 | 2,718,000 |
| 1996/12/12 | 530 | 533 | 529 | 532 | 460,000 |
| 1996/12/11 | 531 | 533 | 530 | 530 | 741,000 |
| 1996/12/10 | 534 | 535 | 531 | 531 | 575,000 |
| 1996/12/09 | 530 | 533 | 528 | 529 | 553,000 |
| 1996/12/06 | 533 | 535 | 525 | 525 | 1,823,000 |
| 1996/12/05 | 533 | 539 | 533 | 535 | 1,471,000 |
| 1996/12/04 | 540 | 540 | 533 | 534 | 673,000 |
| 1996/12/03 | 544 | 545 | 539 | 542 | 560,000 |
| 1996/12/02 | 545 | 552 | 544 | 544 | 801,000 |
| 1996/11/29 | 549 | 553 | 545 | 545 | 704,000 |
| 1996/11/28 | 560 | 561 | 548 | 549 | 1,127,000 |
| 1996/11/27 | 563 | 568 | 563 | 564 | 825,000 |
| 1996/11/26 | 568 | 570 | 562 | 563 | 1,583,000 |
| 1996/11/25 | 570 | 570 | 566 | 566 | 656,000 |
| 1996/11/22 | 567 | 570 | 566 | 569 | 547,000 |
| 1996/11/21 | 566 | 570 | 566 | 567 | 714,000 |
| 1996/11/20 | 572 | 573 | 563 | 566 | 1,412,000 |
| 1996/11/19 | 562 | 569 | 561 | 569 | 256,000 |
| 1996/11/18 | 562 | 566 | 561 | 561 | 286,000 |
| 1996/11/15 | 568 | 569 | 564 | 568 | 269,000 |
| 1996/11/14 | 566 | 569 | 563 | 565 | 331,000 |
| 1996/11/13 | 568 | 570 | 561 | 563 | 576,000 |
| 1996/11/12 | 564 | 570 | 564 | 566 | 865,000 |
| 1996/11/11 | 574 | 577 | 565 | 570 | 1,071,000 |
| 1996/11/08 | 563 | 575 | 563 | 574 | 845,000 |
| 1996/11/07 | 575 | 578 | 571 | 571 | 502,000 |
| 1996/11/06 | 566 | 576 | 566 | 571 | 1,076,000 |
| 1996/11/05 | 568 | 568 | 561 | 564 | 431,000 |
| 1996/11/01 | 570 | 571 | 561 | 561 | 1,269,000 |
| 1996/10/31 | 575 | 575 | 565 | 570 | 1,007,000 |
| 1996/10/30 | 580 | 582 | 575 | 576 | 562,000 |
| 1996/10/29 | 581 | 581 | 577 | 579 | 665,000 |
| 1996/10/28 | 577 | 583 | 577 | 582 | 537,000 |
| 1996/10/25 | 582 | 584 | 572 | 572 | 1,242,000 |
| 1996/10/24 | 590 | 590 | 585 | 587 | 530,000 |
| 1996/10/23 | 582 | 593 | 581 | 592 | 977,000 |
| 1996/10/22 | 595 | 595 | 585 | 594 | 1,874,000 |
| 1996/10/21 | 588 | 588 | 583 | 586 | 615,000 |
| 1996/10/18 | 585 | 593 | 585 | 589 | 1,197,000 |
| 1996/10/17 | 583 | 585 | 580 | 584 | 632,000 |
| 1996/10/16 | 582 | 582 | 576 | 580 | 456,000 |
| 1996/10/15 | 574 | 577 | 571 | 577 | 823,000 |
| 1996/10/14 | 572 | 573 | 569 | 571 | 359,000 |
| 1996/10/11 | 575 | 575 | 565 | 572 | 1,189,000 |
| 1996/10/09 | 578 | 578 | 575 | 575 | 377,000 |
| 1996/10/08 | 581 | 587 | 580 | 580 | 967,000 |
| 1996/10/07 | 589 | 589 | 584 | 584 | 744,000 |
| 1996/10/04 | 585 | 588 | 582 | 588 | 526,000 |
| 1996/10/03 | 593 | 594 | 588 | 590 | 638,000 |
| 1996/10/02 | 594 | 594 | 590 | 593 | 651,000 |
| 1996/10/01 | 581 | 592 | 581 | 588 | 2,370,000 |
| 1996/09/30 | 579 | 581 | 578 | 580 | 753,000 |
| 1996/09/27 | 576 | 579 | 573 | 577 | 947,000 |
| 1996/09/26 | 571 | 576 | 570 | 573 | 909,000 |
| 1996/09/25 | 568 | 570 | 567 | 570 | 389,000 |
| 1996/09/24 | 571 | 571 | 568 | 568 | 1,151,000 |
| 1996/09/20 | 579 | 579 | 570 | 572 | 1,474,000 |
| 1996/09/19 | 577 | 580 | 576 | 577 | 821,000 |
| 1996/09/18 | 585 | 586 | 578 | 579 | 1,529,000 |
| 1996/09/17 | 573 | 583 | 573 | 578 | 1,260,000 |
| 1996/09/13 | 567 | 579 | 567 | 573 | 2,081,000 |
| 1996/09/12 | 574 | 575 | 566 | 566 | 878,000 |
| 1996/09/11 | 570 | 575 | 568 | 575 | 724,000 |
| 1996/09/10 | 569 | 575 | 567 | 573 | 467,000 |
| 1996/09/09 | 575 | 575 | 567 | 571 | 485,000 |
| 1996/09/06 | 572 | 576 | 570 | 572 | 469,000 |
| 1996/09/05 | 574 | 576 | 573 | 575 | 497,000 |
| 1996/09/04 | 574 | 578 | 574 | 575 | 364,000 |
| 1996/09/03 | 569 | 574 | 563 | 573 | 793,000 |
| 1996/09/02 | 574 | 575 | 567 | 570 | 595,000 |
| 1996/08/30 | 580 | 580 | 571 | 574 | 876,000 |
| 1996/08/29 | 583 | 585 | 580 | 582 | 338,000 |
| 1996/08/28 | 586 | 591 | 584 | 584 | 398,000 |
| 1996/08/27 | 588 | 590 | 586 | 586 | 329,000 |
| 1996/08/26 | 590 | 595 | 587 | 587 | 360,000 |
| 1996/08/23 | 599 | 599 | 592 | 595 | 563,000 |
| 1996/08/22 | 593 | 600 | 593 | 594 | 506,000 |
| 1996/08/21 | 598 | 600 | 596 | 600 | 664,000 |
| 1996/08/20 | 598 | 598 | 591 | 595 | 442,000 |
| 1996/08/19 | 592 | 598 | 590 | 598 | 627,000 |
| 1996/08/16 | 585 | 593 | 583 | 592 | 544,000 |
| 1996/08/15 | 591 | 594 | 582 | 587 | 702,000 |
| 1996/08/14 | 588 | 595 | 588 | 594 | 1,865,000 |
| 1996/08/13 | 588 | 595 | 588 | 595 | 821,000 |
| 1996/08/12 | 581 | 587 | 581 | 587 | 902,000 |
| 1996/08/09 | 586 | 592 | 586 | 588 | 1,407,000 |
| 1996/08/08 | 587 | 590 | 587 | 589 | 821,000 |
| 1996/08/07 | 591 | 595 | 586 | 586 | 501,000 |
| 1996/08/06 | 598 | 598 | 592 | 598 | 360,000 |
| 1996/08/05 | 601 | 605 | 599 | 600 | 555,000 |
| 1996/08/02 | 602 | 604 | 593 | 600 | 634,000 |
| 1996/08/01 | 593 | 602 | 591 | 601 | 716,000 |
| 1996/07/31 | 590 | 601 | 590 | 601 | 557,000 |
| 1996/07/30 | 592 | 598 | 590 | 598 | 462,000 |
| 1996/07/29 | 603 | 607 | 595 | 598 | 576,000 |
| 1996/07/26 | 600 | 607 | 594 | 601 | 3,474,000 |
| 1996/07/25 | 598 | 598 | 586 | 589 | 922,000 |
| 1996/07/24 | 587 | 587 | 581 | 581 | 730,000 |
| 1996/07/23 | 592 | 597 | 587 | 597 | 1,444,000 |
| 1996/07/22 | 602 | 602 | 592 | 592 | 951,000 |
| 1996/07/19 | 598 | 601 | 597 | 599 | 1,660,000 |
| 1996/07/18 | 608 | 609 | 602 | 609 | 1,527,000 |
| 1996/07/17 | 617 | 619 | 604 | 610 | 393,000 |
| 1996/07/16 | 606 | 614 | 603 | 612 | 449,000 |
| 1996/07/15 | 613 | 616 | 611 | 616 | 611,000 |
| 1996/07/12 | 611 | 617 | 610 | 614 | 866,000 |
| 1996/07/11 | 615 | 618 | 615 | 618 | 440,000 |
| 1996/07/10 | 622 | 622 | 616 | 619 | 843,000 |
| 1996/07/09 | 616 | 621 | 614 | 618 | 640,000 |
| 1996/07/08 | 623 | 623 | 616 | 616 | 820,000 |
| 1996/07/05 | 627 | 627 | 621 | 623 | 803,000 |
| 1996/07/04 | 628 | 630 | 625 | 628 | 517,000 |
| 1996/07/03 | 631 | 639 | 631 | 631 | 490,000 |
| 1996/07/02 | 635 | 636 | 631 | 631 | 961,000 |
| 1996/07/01 | 634 | 635 | 629 | 635 | 758,000 |
| 1996/06/28 | 643 | 643 | 630 | 634 | 1,039,000 |
| 1996/06/27 | 640 | 641 | 636 | 639 | 682,000 |
| 1996/06/26 | 640 | 640 | 632 | 637 | 812,000 |
| 1996/06/25 | 642 | 643 | 637 | 640 | 1,832,000 |
| 1996/06/24 | 645 | 647 | 640 | 643 | 862,000 |
| 1996/06/21 | 645 | 648 | 637 | 640 | 839,000 |
| 1996/06/20 | 645 | 645 | 634 | 640 | 871,000 |
| 1996/06/19 | 649 | 651 | 640 | 642 | 1,707,000 |
| 1996/06/18 | 648 | 649 | 641 | 649 | 656,000 |
| 1996/06/17 | 643 | 648 | 642 | 645 | 623,000 |
| 1996/06/14 | 644 | 647 | 638 | 643 | 3,617,000 |
| 1996/06/13 | 638 | 642 | 637 | 640 | 1,019,000 |
| 1996/06/12 | 634 | 638 | 634 | 635 | 953,000 |
| 1996/06/11 | 625 | 635 | 622 | 632 | 641,000 |
| 1996/06/10 | 635 | 635 | 626 | 628 | 198,000 |
| 1996/06/07 | 630 | 632 | 625 | 625 | 519,000 |
| 1996/06/06 | 633 | 635 | 630 | 630 | 583,000 |
| 1996/06/05 | 634 | 634 | 630 | 633 | 648,000 |
| 1996/06/04 | 632 | 632 | 627 | 631 | 860,000 |
| 1996/06/03 | 639 | 639 | 628 | 634 | 859,000 |
| 1996/05/31 | 628 | 634 | 625 | 634 | 780,000 |
| 1996/05/30 | 634 | 634 | 625 | 625 | 729,000 |
| 1996/05/29 | 626 | 633 | 624 | 628 | 546,000 |
| 1996/05/28 | 624 | 630 | 621 | 624 | 524,000 |
| 1996/05/27 | 624 | 627 | 618 | 619 | 375,000 |
| 1996/05/24 | 627 | 627 | 616 | 618 | 888,000 |
| 1996/05/23 | 616 | 617 | 614 | 617 | 1,068,000 |
| 1996/05/22 | 620 | 620 | 614 | 615 | 585,000 |
| 1996/05/21 | 621 | 622 | 614 | 618 | 794,000 |
| 1996/05/20 | 625 | 632 | 617 | 617 | 1,455,000 |
| 1996/05/17 | 640 | 640 | 620 | 625 | 2,539,000 |
| 1996/05/16 | 634 | 643 | 631 | 640 | 2,097,000 |
| 1996/05/15 | 620 | 624 | 616 | 624 | 1,001,000 |
| 1996/05/14 | 607 | 613 | 606 | 611 | 778,000 |
| 1996/05/13 | 615 | 617 | 601 | 610 | 2,639,000 |
| 1996/05/10 | 610 | 620 | 610 | 616 | 1,144,000 |
| 1996/05/09 | 625 | 625 | 609 | 610 | 1,182,000 |
| 1996/05/08 | 620 | 624 | 619 | 624 | 2,941,000 |
| 1996/05/07 | 637 | 637 | 631 | 631 | 542,000 |
| 1996/05/02 | 640 | 640 | 631 | 638 | 972,000 |
| 1996/05/01 | 636 | 641 | 635 | 640 | 1,401,000 |
| 1996/04/30 | 632 | 640 | 631 | 635 | 1,215,000 |
| 1996/04/26 | 652 | 652 | 646 | 648 | 1,505,000 |
| 1996/04/25 | 649 | 651 | 645 | 648 | 2,943,000 |
| 1996/04/24 | 646 | 648 | 644 | 647 | 1,917,000 |
| 1996/04/23 | 647 | 651 | 642 | 645 | 1,792,000 |
| 1996/04/22 | 650 | 653 | 645 | 648 | 2,027,000 |
| 1996/04/19 | 636 | 640 | 630 | 634 | 2,861,000 |
| 1996/04/18 | 638 | 638 | 629 | 634 | 2,071,000 |
| 1996/04/17 | 645 | 646 | 636 | 638 | 532,000 |
| 1996/04/16 | 643 | 649 | 640 | 640 | 1,693,000 |
| 1996/04/15 | 645 | 649 | 643 | 646 | 1,507,000 |
| 1996/04/12 | 648 | 648 | 642 | 642 | 3,182,000 |
| 1996/04/11 | 645 | 646 | 639 | 644 | 3,482,000 |
| 1996/04/10 | 644 | 646 | 639 | 642 | 1,088,000 |
| 1996/04/09 | 644 | 648 | 641 | 644 | 3,017,000 |
| 1996/04/08 | 643 | 643 | 635 | 636 | 1,092,000 |
| 1996/04/05 | 630 | 644 | 629 | 641 | 2,541,000 |
| 1996/04/04 | 627 | 635 | 625 | 628 | 2,337,000 |
| 1996/04/03 | 625 | 630 | 622 | 625 | 2,192,000 |
| 1996/04/02 | 620 | 624 | 617 | 623 | 1,309,000 |
| 1996/04/01 | 615 | 624 | 613 | 619 | 2,952,000 |
| 1996/03/29 | 604 | 614 | 599 | 609 | 1,863,000 |
| 1996/03/28 | 604 | 610 | 603 | 603 | 1,810,000 |
| 1996/03/27 | 597 | 604 | 590 | 604 | 1,296,000 |
| 1996/03/26 | 601 | 606 | 597 | 597 | 1,470,000 |
| 1996/03/25 | 597 | 600 | 591 | 595 | 1,073,000 |
| 1996/03/22 | 590 | 595 | 588 | 593 | 1,471,000 |
| 1996/03/21 | 592 | 597 | 586 | 586 | 1,178,000 |
| 1996/03/19 | 600 | 600 | 583 | 587 | 967,000 |
| 1996/03/18 | 586 | 591 | 581 | 590 | 1,092,000 |
| 1996/03/15 | 575 | 579 | 571 | 576 | 824,000 |
| 1996/03/14 | 576 | 579 | 571 | 579 | 1,431,000 |
| 1996/03/13 | 587 | 587 | 575 | 576 | 808,000 |
| 1996/03/12 | 585 | 587 | 583 | 585 | 542,000 |
| 1996/03/11 | 583 | 589 | 579 | 585 | 313,000 |
| 1996/03/08 | 577 | 594 | 577 | 593 | 5,278,000 |
| 1996/03/07 | 582 | 587 | 571 | 577 | 570,000 |
| 1996/03/06 | 590 | 593 | 586 | 592 | 677,000 |
| 1996/03/05 | 593 | 594 | 587 | 589 | 1,055,000 |
| 1996/03/04 | 596 | 596 | 588 | 593 | 426,000 |
| 1996/03/01 | 594 | 597 | 590 | 596 | 506,000 |
| 1996/02/29 | 594 | 600 | 590 | 600 | 712,000 |
| 1996/02/28 | 596 | 599 | 591 | 595 | 517,000 |
| 1996/02/27 | 596 | 597 | 591 | 594 | 1,094,000 |
| 1996/02/26 | 601 | 604 | 595 | 600 | 1,137,000 |
| 1996/02/23 | 612 | 612 | 601 | 604 | 1,752,000 |
| 1996/02/22 | 610 | 610 | 604 | 606 | 826,000 |
| 1996/02/21 | 606 | 610 | 602 | 607 | 1,665,000 |
| 1996/02/20 | 604 | 607 | 602 | 606 | 1,160,000 |
| 1996/02/19 | 606 | 612 | 606 | 607 | 359,000 |
| 1996/02/16 | 613 | 614 | 609 | 613 | 1,137,000 |
| 1996/02/15 | 614 | 617 | 610 | 615 | 555,000 |
| 1996/02/14 | 617 | 620 | 614 | 617 | 795,000 |
| 1996/02/13 | 621 | 623 | 615 | 616 | 859,000 |
| 1996/02/09 | 618 | 620 | 615 | 617 | 1,686,000 |
| 1996/02/08 | 609 | 617 | 608 | 617 | 1,389,000 |
| 1996/02/07 | 610 | 615 | 607 | 608 | 1,865,000 |
| 1996/02/06 | 605 | 615 | 605 | 610 | 1,080,000 |
| 1996/02/05 | 619 | 621 | 613 | 620 | 688,000 |
| 1996/02/02 | 620 | 625 | 616 | 619 | 3,134,000 |
| 1996/02/01 | 605 | 620 | 602 | 613 | 2,271,000 |
| 1996/01/31 | 596 | 603 | 594 | 599 | 1,444,000 |
| 1996/01/30 | 593 | 595 | 591 | 594 | 1,336,000 |
| 1996/01/29 | 595 | 596 | 592 | 595 | 6,439,000 |
| 1996/01/26 | 591 | 598 | 588 | 595 | 1,833,000 |
| 1996/01/25 | 605 | 607 | 597 | 600 | 1,213,000 |
| 1996/01/24 | 598 | 604 | 592 | 604 | 1,109,000 |
| 1996/01/23 | 600 | 602 | 591 | 599 | 523,000 |
| 1996/01/22 | 606 | 606 | 595 | 600 | 526,000 |
| 1996/01/19 | 609 | 609 | 603 | 608 | 824,000 |
| 1996/01/18 | 615 | 615 | 605 | 609 | 1,112,000 |
| 1996/01/17 | 615 | 621 | 612 | 618 | 1,449,000 |
| 1996/01/16 | 610 | 611 | 606 | 609 | 787,000 |
| 1996/01/12 | 607 | 614 | 599 | 608 | 1,735,000 |
| 1996/01/11 | 603 | 608 | 599 | 607 | 1,282,000 |
| 1996/01/10 | 606 | 614 | 600 | 613 | 2,362,000 |
| 1996/01/09 | 608 | 610 | 599 | 610 | 1,826,000 |
| 1996/01/08 | 610 | 615 | 606 | 611 | 509,000 |
| 1996/01/05 | 617 | 620 | 613 | 616 | 2,079,000 |
| 1996/01/04 | 615 | 622 | 609 | 619 | 1,930,000 |