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
1999/12/30 417 421 417 418 224,000
1999/12/29 420 423 418 418 481,000
1999/12/28 428 428 421 422 523,000
1999/12/27 425 429 425 429 266,000
1999/12/24 432 433 426 427 481,000
1999/12/22 439 439 427 428 803,000
1999/12/21 434 441 433 435 1,187,000
1999/12/20 419 433 419 432 1,339,000
1999/12/17 431 437 421 421 1,901,000
1999/12/16 437 440 423 427 1,685,000
1999/12/15 427 442 427 442 1,755,000
1999/12/14 434 436 429 429 1,370,000
1999/12/13 436 440 429 429 1,760,000
1999/12/10 425 435 421 435 5,343,000
1999/12/09 413 417 411 415 657,000
1999/12/08 420 426 417 418 998,000
1999/12/07 421 425 414 424 1,682,000
1999/12/06 431 434 421 422 1,207,000
1999/12/03 435 435 426 431 2,053,000
1999/12/02 426 441 426 440 2,695,000
1999/12/01 419 431 419 422 2,260,000
1999/11/30 399 419 398 413 1,890,000
1999/11/29 400 400 390 399 1,378,000
1999/11/26 405 405 399 400 1,341,000
1999/11/25 411 413 406 409 972,000
1999/11/24 422 422 414 420 1,480,000
1999/11/22 423 429 413 424 1,275,000
1999/11/19 438 439 422 422 1,708,000
1999/11/18 426 437 423 432 2,457,000
1999/11/17 420 425 407 422 2,343,000
1999/11/16 420 425 415 420 2,383,000
1999/11/15 432 432 421 423 1,322,000
1999/11/12 425 435 423 426 2,078,000
1999/11/11 430 432 419 422 1,986,000
1999/11/10 431 434 426 430 1,611,000
1999/11/09 432 435 431 431 1,655,000
1999/11/08 438 441 432 435 2,507,000
1999/11/05 436 440 431 433 1,906,000
1999/11/04 440 444 431 432 2,214,000
1999/11/02 444 445 441 441 965,000
1999/11/01 448 451 443 444 1,036,000
1999/10/29 445 450 442 450 1,202,000
1999/10/28 445 450 438 440 1,109,000
1999/10/27 455 456 447 450 1,822,000
1999/10/26 463 466 456 459 3,627,000
1999/10/25 458 468 455 460 4,178,000
1999/10/22 448 456 443 443 3,818,000
1999/10/21 430 451 430 444 3,262,000
1999/10/20 416 430 416 426 3,648,000
1999/10/19 409 410 399 401 1,987,000
1999/10/18 407 415 405 409 1,806,000
1999/10/15 404 405 400 405 1,210,000
1999/10/14 408 410 405 405 906,000
1999/10/13 410 415 408 408 1,221,000
1999/10/12 411 415 407 415 1,882,000
1999/10/08 413 417 407 411 2,304,000
1999/10/07 381 411 379 410 2,079,000
1999/10/06 379 381 376 376 1,068,000
1999/10/05 383 385 378 379 1,910,000
1999/10/04 386 390 382 388 589,000
1999/10/01 391 394 381 381 1,123,000
1999/09/30 390 399 390 391 858,000
1999/09/29 386 390 385 386 526,000
1999/09/28 390 397 385 395 511,000
1999/09/27 383 390 381 390 1,035,000
1999/09/24 375 383 373 383 1,474,000
1999/09/22 382 384 378 380 1,568,000
1999/09/21 381 388 381 388 825,000
1999/09/20 383 387 380 382 2,021,000
1999/09/17 387 387 373 380 2,484,000
1999/09/16 396 398 385 390 2,235,000
1999/09/14 406 412 401 401 1,487,000
1999/09/13 401 419 399 418 2,125,000
1999/09/10 400 403 397 401 3,644,000
1999/09/09 401 402 397 399 860,000
1999/09/08 396 401 395 401 930,000
1999/09/07 404 404 395 395 1,496,000
1999/09/06 407 407 402 404 605,000
1999/09/03 400 404 400 402 1,058,000
1999/09/02 404 407 400 401 1,498,000
1999/09/01 405 407 403 404 1,502,000
1999/08/31 408 409 400 400 2,032,000
1999/08/30 409 416 407 408 1,186,000
1999/08/27 410 413 406 407 995,000
1999/08/26 407 412 405 405 880,000
1999/08/25 410 411 405 405 963,000
1999/08/24 415 415 410 411 1,210,000
1999/08/23 411 417 411 411 1,261,000
1999/08/20 406 412 404 411 1,733,000
1999/08/19 407 412 405 405 1,047,000
1999/08/18 419 424 401 403 2,155,000
1999/08/17 433 435 421 424 851,000
1999/08/16 433 444 432 433 812,000
1999/08/13 438 440 432 432 1,606,000
1999/08/12 420 440 416 437 1,248,000
1999/08/11 417 422 411 415 949,000
1999/08/10 411 417 410 417 644,000
1999/08/09 410 416 405 409 1,002,000
1999/08/06 418 420 410 410 1,043,000
1999/08/05 432 432 420 423 1,410,000
1999/08/04 432 446 432 433 2,897,000
1999/08/03 417 430 417 430 1,505,000
1999/08/02 403 421 402 410 1,079,000
1999/07/30 401 405 400 400 1,659,000
1999/07/29 411 411 402 403 1,225,000
1999/07/28 411 417 407 410 1,452,000
1999/07/27 410 414 405 408 2,457,000
1999/07/26 418 419 411 411 1,294,000
1999/07/23 424 431 421 421 1,822,000
1999/07/22 450 451 421 425 1,714,000
1999/07/21 450 455 446 452 1,692,000
1999/07/19 463 465 450 455 969,000
1999/07/16 457 463 453 460 956,000
1999/07/15 472 473 456 459 1,696,000
1999/07/14 453 473 451 473 2,678,000
1999/07/13 450 451 446 448 1,047,000
1999/07/12 450 452 447 448 1,372,000
1999/07/09 450 456 446 446 2,837,000
1999/07/08 450 450 445 447 1,261,000
1999/07/07 460 460 452 457 1,265,000
1999/07/06 459 466 458 459 855,000
1999/07/05 463 466 455 457 1,434,000
1999/07/02 469 477 463 463 1,341,000
1999/07/01 471 473 464 464 2,351,000
1999/06/30 471 472 464 466 2,349,000
1999/06/29 470 483 470 480 1,838,000
1999/06/28 461 466 457 464 584,000
1999/06/25 454 460 451 456 1,189,000
1999/06/24 468 469 455 459 1,348,000
1999/06/23 474 474 461 461 1,352,000
1999/06/22 481 481 475 479 904,000
1999/06/21 492 492 477 483 848,000
1999/06/18 489 495 487 490 825,000
1999/06/17 495 495 491 494 746,000
1999/06/16 482 497 480 485 1,990,000
1999/06/15 475 482 474 480 835,000
1999/06/14 472 476 470 475 2,082,000
1999/06/11 470 478 470 473 5,321,000
1999/06/10 459 469 459 465 2,266,000
1999/06/09 461 463 458 460 1,968,000
1999/06/08 469 469 463 466 727,000
1999/06/07 470 474 469 470 1,181,000
1999/06/04 477 477 468 474 1,279,000
1999/06/03 496 496 475 476 1,948,000
1999/06/02 504 506 502 506 916,000
1999/06/01 490 504 487 504 1,247,000
1999/05/31 497 505 480 480 1,331,000
1999/05/28 490 493 482 490 1,013,000
1999/05/27 494 499 487 493 644,000
1999/05/26 508 512 495 506 2,382,000
1999/05/25 500 519 496 518 2,465,000
1999/05/24 490 509 490 509 2,062,000
1999/05/21 464 481 464 480 2,033,000
1999/05/20 465 466 457 464 826,000
1999/05/19 454 462 451 455 991,000
1999/05/18 451 458 450 451 644,000
1999/05/17 460 466 448 448 1,283,000
1999/05/14 484 484 468 468 2,524,000
1999/05/13 487 491 484 484 703,000
1999/05/12 490 495 488 495 929,000
1999/05/11 496 496 489 490 1,072,000
1999/05/10 512 512 497 497 2,004,000
1999/05/07 510 523 510 521 5,998,000
1999/05/06 475 499 475 499 2,689,000
1999/04/30 472 474 465 465 1,339,000
1999/04/28 468 478 465 470 3,104,000
1999/04/27 455 468 454 465 3,362,000
1999/04/26 440 453 440 450 3,518,000
1999/04/23 437 438 432 435 1,280,000
1999/04/22 437 438 430 437 1,572,000
1999/04/21 438 442 436 439 1,301,000
1999/04/20 448 449 437 442 2,378,000
1999/04/19 457 457 450 453 2,205,000
1999/04/16 452 465 449 457 2,929,000
1999/04/15 450 452 447 449 1,306,000
1999/04/14 449 458 445 454 1,816,000
1999/04/13 457 460 446 449 1,937,000
1999/04/12 465 467 461 462 977,000
1999/04/09 480 480 468 470 2,865,000
1999/04/08 466 472 462 468 3,965,000
1999/04/07 480 482 471 480 2,061,000
1999/04/06 479 485 475 484 1,121,000
1999/04/05 473 482 473 479 827,000
1999/04/02 480 482 472 477 1,061,000
1999/04/01 474 490 473 486 1,620,000
1999/03/31 462 478 462 470 2,923,000
1999/03/30 478 479 464 467 1,391,000
1999/03/29 478 485 471 473 896,000
1999/03/26 492 492 482 482 1,223,000
1999/03/25 462 492 462 492 2,804,000
1999/03/24 463 464 454 460 1,459,000
1999/03/23 474 478 469 473 2,372,000
1999/03/19 465 473 462 467 2,400,000
1999/03/18 462 465 460 462 2,032,000
1999/03/17 448 460 448 460 2,642,000
1999/03/16 430 448 427 448 1,430,000
1999/03/15 427 440 424 440 1,038,000
1999/03/12 436 436 424 427 3,216,000
1999/03/11 435 445 432 432 2,420,000
1999/03/10 409 440 407 435 3,701,000
1999/03/09 414 419 404 406 1,534,000
1999/03/08 420 425 412 416 2,677,000
1999/03/05 407 420 403 416 3,768,000
1999/03/04 391 407 391 404 1,249,000
1999/03/03 378 390 378 390 652,000
1999/03/02 387 389 380 380 1,424,000
1999/03/01 396 397 387 387 842,000
1999/02/26 400 404 399 400 1,879,000
1999/02/25 395 401 394 397 1,000,000
1999/02/24 400 403 396 398 1,086,000
1999/02/23 418 418 400 405 1,557,000
1999/02/22 398 419 395 418 4,409,000
1999/02/19 367 393 367 393 2,232,000
1999/02/18 373 373 367 370 1,061,000
1999/02/17 371 379 365 373 2,537,000
1999/02/16 375 395 375 378 2,885,000
1999/02/15 358 381 358 375 4,174,000
1999/02/12 344 354 344 349 1,695,000
1999/02/10 335 339 332 339 1,987,000
1999/02/09 336 337 333 335 540,000
1999/02/08 332 334 327 333 530,000
1999/02/05 333 333 325 328 1,820,000
1999/02/04 336 340 332 333 679,000
1999/02/03 331 336 330 333 417,000
1999/02/02 337 340 330 336 2,577,000
1999/02/01 347 351 337 342 1,397,000
1999/01/29 346 350 340 345 1,102,000
1999/01/28 340 347 338 341 987,000
1999/01/27 333 341 332 338 1,440,000
1999/01/26 326 334 326 331 1,439,000
1999/01/25 328 332 319 331 1,576,000
1999/01/22 330 335 327 328 1,142,000
1999/01/21 331 336 327 330 1,176,000
1999/01/20 335 335 328 329 950,000
1999/01/19 334 336 333 333 771,000
1999/01/18 336 340 336 338 401,000
1999/01/14 334 340 334 340 612,000
1999/01/13 341 345 334 336 619,000
1999/01/12 343 346 340 345 492,000
1999/01/11 344 344 341 343 304,000
1999/01/08 355 355 343 345 1,041,000
1999/01/07 364 364 352 357 806,000
1999/01/06 353 355 348 349 760,000
1999/01/05 352 352 345 346 975,000
1999/01/04 358 358 352 352 287,000

このページの先頭へ