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
1997/12/30 349 358 345 358 702,000
1997/12/29 350 350 342 348 681,000
1997/12/26 379 380 355 355 515,000
1997/12/25 362 387 362 368 617,000
1997/12/24 357 376 357 367 656,000
1997/12/22 361 370 356 362 730,000
1997/12/19 383 383 360 362 882,000
1997/12/18 381 394 381 384 713,000
1997/12/17 367 400 365 391 869,000
1997/12/16 375 380 369 377 375,000
1997/12/15 375 378 369 370 588,000
1997/12/12 391 395 373 375 2,849,000
1997/12/11 395 395 383 390 886,000
1997/12/10 390 395 387 394 1,308,000
1997/12/09 385 397 381 397 1,119,000
1997/12/08 369 376 367 375 668,000
1997/12/05 366 373 365 370 1,760,000
1997/12/04 370 375 362 366 499,000
1997/12/03 376 377 369 369 800,000
1997/12/02 378 381 376 378 793,000
1997/12/01 376 384 375 379 1,622,000
1997/11/28 390 399 387 391 502,000
1997/11/27 394 394 388 388 515,000
1997/11/26 399 400 380 384 1,442,000
1997/11/25 366 395 365 395 1,580,000
1997/11/21 396 400 396 396 787,000
1997/11/20 399 404 390 391 1,825,000
1997/11/19 391 400 390 391 1,584,000
1997/11/18 393 401 391 392 1,617,000
1997/11/17 390 402 390 397 1,108,000
1997/11/14 388 396 388 390 1,456,000
1997/11/13 387 399 385 390 1,585,000
1997/11/12 401 403 383 390 1,698,000
1997/11/11 411 411 400 403 944,000
1997/11/10 402 414 400 406 983,000
1997/11/07 412 416 401 404 894,000
1997/11/06 428 432 418 422 1,316,000
1997/11/05 432 432 415 428 401,000
1997/11/04 445 445 424 432 317,000
1997/10/31 430 444 426 439 1,095,000
1997/10/30 444 444 428 431 2,355,000
1997/10/29 438 446 433 444 916,000
1997/10/28 428 428 417 421 665,000
1997/10/27 432 438 427 437 1,353,000
1997/10/24 418 439 415 432 1,682,000
1997/10/23 433 435 418 418 487,000
1997/10/22 430 435 426 435 1,995,000
1997/10/21 415 423 415 420 436,000
1997/10/20 409 417 406 414 421,000
1997/10/17 405 410 401 408 1,237,000
1997/10/16 397 409 396 409 895,000
1997/10/15 393 399 392 396 908,000
1997/10/14 398 398 393 395 621,000
1997/10/13 390 397 390 393 682,000
1997/10/09 400 400 384 392 1,739,000
1997/10/08 391 397 391 395 509,000
1997/10/07 392 397 390 395 964,000
1997/10/06 392 397 392 397 459,000
1997/10/03 400 400 396 397 453,000
1997/10/02 399 399 394 396 634,000
1997/10/01 405 405 398 400 632,000
1997/09/30 410 410 399 405 441,000
1997/09/29 408 408 400 405 737,000
1997/09/26 417 422 406 408 1,170,000
1997/09/25 406 419 403 409 601,000
1997/09/24 399 404 395 398 1,432,000
1997/09/22 391 400 390 398 1,139,000
1997/09/19 401 401 392 393 982,000
1997/09/18 409 412 399 402 834,000
1997/09/17 420 421 413 415 646,000
1997/09/16 421 422 417 420 1,233,000
1997/09/12 425 426 412 417 2,261,000
1997/09/11 418 425 417 425 973,000
1997/09/10 428 428 422 426 496,000
1997/09/09 420 434 415 428 503,000
1997/09/08 417 418 413 415 1,560,000
1997/09/05 420 420 410 411 982,000
1997/09/04 433 433 423 423 501,000
1997/09/03 428 434 425 434 770,000
1997/09/02 425 429 421 428 345,000
1997/09/01 430 435 421 425 666,000
1997/08/29 422 435 417 435 829,000
1997/08/28 427 427 420 422 809,000
1997/08/27 428 430 421 422 560,000
1997/08/26 424 434 422 428 465,000
1997/08/25 419 423 418 422 355,000
1997/08/22 416 421 412 418 1,120,000
1997/08/21 413 420 412 415 487,000
1997/08/20 410 419 409 412 767,000
1997/08/19 412 412 407 409 409,000
1997/08/18 405 409 401 409 692,000
1997/08/15 409 413 407 408 738,000
1997/08/14 410 410 402 406 476,000
1997/08/13 400 407 396 400 731,000
1997/08/12 394 401 392 398 526,000
1997/08/11 400 409 390 390 773,000
1997/08/08 402 410 401 410 902,000
1997/08/07 417 419 402 406 580,000
1997/08/06 415 419 407 419 699,000
1997/08/05 408 415 402 415 1,142,000
1997/08/04 407 413 401 408 514,000
1997/08/01 421 424 400 400 1,299,000
1997/07/31 424 424 415 421 358,000
1997/07/30 417 419 415 419 649,000
1997/07/29 421 421 416 416 642,000
1997/07/28 422 422 418 422 430,000
1997/07/25 424 425 420 425 1,146,000
1997/07/24 422 424 420 420 1,104,000
1997/07/23 421 424 416 422 297,000
1997/07/22 422 427 418 422 544,000
1997/07/18 422 425 418 418 894,000
1997/07/17 424 430 424 428 899,000
1997/07/16 425 427 420 424 890,000
1997/07/15 425 427 420 427 773,000
1997/07/14 417 424 413 423 1,296,000
1997/07/11 415 417 410 411 1,202,000
1997/07/10 420 421 415 418 1,575,000
1997/07/09 427 430 423 426 1,603,000
1997/07/08 426 428 424 424 866,000
1997/07/07 430 431 425 425 668,000
1997/07/04 428 431 425 425 689,000
1997/07/03 427 427 415 423 2,857,000
1997/07/02 441 443 432 432 1,367,000
1997/07/01 446 446 438 440 993,000
1997/06/30 452 455 445 445 699,000
1997/06/27 454 460 450 450 953,000
1997/06/26 461 464 450 454 1,756,000
1997/06/25 463 464 458 460 1,177,000
1997/06/24 466 466 460 466 1,417,000
1997/06/23 470 474 468 468 540,000
1997/06/20 475 475 470 471 575,000
1997/06/19 473 475 470 475 619,000
1997/06/18 474 477 470 471 682,000
1997/06/17 478 481 475 479 899,000
1997/06/16 471 475 471 474 633,000
1997/06/13 480 485 463 470 3,494,000
1997/06/12 483 490 483 485 831,000
1997/06/11 478 484 474 481 851,000
1997/06/10 475 475 471 473 412,000
1997/06/09 481 483 475 476 611,000
1997/06/06 485 487 477 481 709,000
1997/06/05 490 490 485 490 921,000
1997/06/04 488 491 486 490 506,000
1997/06/03 485 490 485 489 740,000
1997/06/02 481 490 480 490 956,000
1997/05/30 485 489 480 480 921,000
1997/05/29 494 494 485 490 483,000
1997/05/28 490 492 486 490 711,000
1997/05/27 492 495 488 495 1,013,000
1997/05/26 494 496 481 492 2,041,000
1997/05/23 513 513 502 508 1,500,000
1997/05/22 509 516 505 513 2,476,000
1997/05/21 510 513 506 509 1,630,000
1997/05/20 509 515 503 515 1,759,000
1997/05/19 504 511 504 508 1,994,000
1997/05/16 503 508 500 505 2,433,000
1997/05/15 498 505 496 503 2,179,000
1997/05/14 493 496 492 494 1,710,000
1997/05/13 495 497 489 493 2,876,000
1997/05/12 474 490 468 475 1,435,000
1997/05/09 483 483 465 469 1,586,000
1997/05/08 475 484 475 478 1,213,000
1997/05/07 485 485 477 483 1,111,000
1997/05/06 480 500 480 485 1,876,000
1997/05/02 471 473 468 472 1,584,000
1997/05/01 461 484 461 472 1,331,000
1997/04/30 450 460 448 460 884,000
1997/04/28 445 449 441 448 478,000
1997/04/25 453 453 446 450 975,000
1997/04/24 460 460 448 453 1,329,000
1997/04/23 455 458 452 458 924,000
1997/04/22 445 455 441 445 1,010,000
1997/04/21 450 450 445 446 1,377,000
1997/04/18 426 440 421 440 1,443,000
1997/04/17 418 423 416 421 1,348,000
1997/04/16 428 429 419 421 976,000
1997/04/15 408 430 408 428 909,000
1997/04/14 410 414 408 410 516,000
1997/04/11 410 414 407 411 1,216,000
1997/04/10 420 429 410 411 553,000
1997/04/09 422 428 417 420 715,000
1997/04/08 420 422 412 419 703,000
1997/04/07 433 436 422 422 515,000
1997/04/04 435 436 426 433 739,000
1997/04/03 430 438 430 432 1,110,000
1997/04/02 426 440 426 438 357,000
1997/04/01 428 431 414 426 723,000
1997/03/31 440 442 435 438 462,000
1997/03/28 442 442 434 439 148,000
1997/03/27 447 450 437 442 1,895,000
1997/03/26 440 440 432 432 709,000
1997/03/25 436 447 434 442 992,000
1997/03/24 444 450 420 422 839,000
1997/03/21 436 444 434 444 973,000
1997/03/19 423 439 423 434 1,447,000
1997/03/18 419 420 411 416 1,454,000
1997/03/17 413 419 411 419 1,210,000
1997/03/14 403 407 399 403 3,842,000
1997/03/13 425 430 410 414 1,907,000
1997/03/12 432 435 427 435 1,891,000
1997/03/11 434 437 434 434 1,118,000
1997/03/10 433 435 429 429 748,000
1997/03/07 430 438 430 437 1,058,000
1997/03/06 456 456 432 435 2,342,000
1997/03/05 459 465 451 456 1,099,000
1997/03/04 467 468 447 455 1,675,000
1997/03/03 469 472 465 469 534,000
1997/02/28 470 475 462 470 1,005,000
1997/02/27 482 487 475 480 580,000
1997/02/26 487 490 480 483 486,000
1997/02/25 481 487 481 487 569,000
1997/02/24 495 497 481 486 557,000
1997/02/21 493 499 490 493 1,192,000
1997/02/20 485 498 485 493 1,864,000
1997/02/19 477 480 473 477 771,000
1997/02/18 475 481 475 476 1,154,000
1997/02/17 470 484 469 479 2,001,000
1997/02/14 467 471 463 466 1,533,000
1997/02/13 463 469 456 463 1,679,000
1997/02/12 461 463 450 453 1,516,000
1997/02/10 463 463 458 461 1,129,000
1997/02/07 464 469 460 464 583,000
1997/02/06 475 475 463 469 433,000
1997/02/05 472 472 462 472 809,000
1997/02/04 476 483 468 470 1,352,000
1997/02/03 470 480 468 476 653,000
1997/01/31 465 480 464 475 1,185,000
1997/01/30 465 474 463 463 919,000
1997/01/29 468 469 460 463 1,063,000
1997/01/28 465 479 464 468 842,000
1997/01/27 476 478 460 463 1,734,000
1997/01/24 490 492 480 489 1,012,000
1997/01/23 489 504 489 500 945,000
1997/01/22 496 505 495 504 778,000
1997/01/21 498 499 487 496 770,000
1997/01/20 500 502 490 499 1,202,000
1997/01/17 500 508 498 503 866,000
1997/01/16 507 510 495 504 1,524,000
1997/01/14 490 511 484 509 1,612,000
1997/01/13 480 493 475 490 1,913,000
1997/01/10 500 506 466 470 3,183,000
1997/01/09 506 509 501 502 1,318,000
1997/01/08 514 517 510 512 827,000
1997/01/07 520 522 513 514 1,745,000
1997/01/06 528 528 523 527 465,000

このページの先頭へ