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
2000/12/29 465 473 463 472 638,000
2000/12/28 468 483 454 455 1,715,000
2000/12/27 466 478 461 473 1,609,000
2000/12/26 467 467 456 466 1,223,000
2000/12/25 467 473 460 467 2,075,000
2000/12/22 453 453 437 447 3,032,000
2000/12/21 454 462 445 451 2,162,000
2000/12/20 453 470 453 454 1,580,000
2000/12/19 471 472 453 458 1,839,000
2000/12/18 479 479 466 468 1,609,000
2000/12/15 480 482 470 471 1,376,000
2000/12/14 477 487 475 475 3,250,000
2000/12/13 474 485 467 482 3,569,000
2000/12/12 469 476 464 470 4,643,000
2000/12/11 448 465 448 459 2,476,000
2000/12/08 445 455 443 443 4,869,000
2000/12/07 441 462 441 441 3,555,000
2000/12/06 460 464 442 446 5,271,000
2000/12/05 480 480 454 464 4,926,000
2000/12/04 476 482 474 478 2,005,000
2000/12/01 465 471 457 466 5,588,000
2000/11/30 480 483 467 475 3,046,000
2000/11/29 500 500 481 490 2,163,000
2000/11/28 489 505 470 499 5,082,000
2000/11/27 492 493 485 490 3,097,000
2000/11/24 502 504 494 502 2,198,000
2000/11/22 510 515 505 507 1,344,000
2000/11/21 527 530 505 510 2,252,000
2000/11/20 509 520 505 520 1,615,000
2000/11/17 498 520 498 505 2,546,000
2000/11/16 511 515 502 508 1,130,000
2000/11/15 505 520 504 519 2,245,000
2000/11/14 506 506 498 498 1,498,000
2000/11/13 508 508 492 501 1,853,000
2000/11/10 492 515 492 513 2,336,000
2000/11/09 515 519 501 502 2,139,000
2000/11/08 515 529 515 518 3,874,000
2000/11/07 520 520 507 515 1,387,000
2000/11/06 501 520 501 518 2,408,000
2000/11/02 504 509 498 504 2,526,000
2000/11/01 522 523 501 511 2,033,000
2000/10/31 505 525 497 512 2,723,000
2000/10/30 515 520 510 515 1,742,000
2000/10/27 526 526 502 515 2,641,000
2000/10/26 500 522 497 516 3,280,000
2000/10/25 512 520 495 502 3,258,000
2000/10/24 526 534 514 522 2,428,000
2000/10/23 524 543 510 536 2,255,000
2000/10/20 523 530 517 525 2,842,000
2000/10/19 511 528 511 513 1,991,000
2000/10/18 530 541 499 507 1,998,000
2000/10/17 538 545 532 532 1,383,000
2000/10/16 542 547 539 547 2,647,000
2000/10/13 531 537 526 532 4,068,000
2000/10/12 559 564 550 553 2,993,000
2000/10/11 563 572 563 569 2,977,000
2000/10/10 590 595 573 573 5,591,000
2000/10/06 555 594 553 594 5,009,000
2000/10/05 537 556 535 556 2,151,000
2000/10/04 535 542 533 537 1,832,000
2000/10/03 550 555 535 542 2,650,000
2000/10/02 538 548 530 548 2,007,000
2000/09/29 545 562 540 548 3,774,000
2000/09/28 531 540 530 535 2,821,000
2000/09/27 534 534 530 531 4,460,000
2000/09/26 530 533 529 529 3,191,000
2000/09/25 530 532 528 528 2,510,000
2000/09/22 531 533 529 531 3,366,000
2000/09/21 533 533 529 530 1,830,000
2000/09/20 532 534 530 533 1,594,000
2000/09/19 530 532 525 531 1,700,000
2000/09/18 529 533 527 531 3,145,000
2000/09/14 530 536 526 528 4,451,000
2000/09/13 522 523 518 521 1,614,000
2000/09/12 525 526 517 519 1,758,000
2000/09/11 520 530 516 517 3,606,000
2000/09/08 521 522 515 520 5,696,000
2000/09/07 522 528 511 513 9,890,000
2000/09/06 486 507 486 497 6,504,000
2000/09/05 474 484 473 481 2,366,000
2000/09/04 477 477 467 470 3,205,000
2000/09/01 479 485 475 477 1,327,000
2000/08/31 479 481 472 472 1,275,000
2000/08/30 484 486 474 479 1,786,000
2000/08/29 490 490 478 484 2,300,000
2000/08/28 490 500 490 492 2,160,000
2000/08/25 478 490 475 490 2,445,000
2000/08/24 495 496 480 483 3,023,000
2000/08/23 493 498 482 488 2,353,000
2000/08/22 482 505 482 498 2,616,000
2000/08/21 488 488 482 485 1,960,000
2000/08/18 484 490 484 490 1,192,000
2000/08/17 489 489 481 483 1,482,000
2000/08/16 495 498 488 489 2,257,000
2000/08/15 497 508 496 500 5,317,000
2000/08/14 490 491 485 489 1,960,000
2000/08/11 487 500 487 493 2,523,000
2000/08/10 493 499 490 490 1,561,000
2000/08/09 492 502 489 501 1,149,000
2000/08/08 500 502 488 492 2,129,000
2000/08/07 491 500 488 499 1,874,000
2000/08/04 490 505 490 497 3,673,000
2000/08/03 501 501 490 490 2,667,000
2000/08/02 509 510 499 503 4,221,000
2000/08/01 537 540 507 515 6,483,000
2000/07/31 547 557 540 540 3,161,000
2000/07/28 538 552 532 547 3,354,000
2000/07/27 538 544 531 538 3,661,000
2000/07/26 530 548 523 544 3,211,000
2000/07/25 532 534 523 530 2,370,000
2000/07/24 543 548 532 536 1,480,000
2000/07/21 547 550 539 543 1,694,000
2000/07/19 544 553 537 542 3,478,000
2000/07/18 545 545 538 544 3,516,000
2000/07/17 537 548 537 543 2,280,000
2000/07/14 536 540 530 535 2,019,000
2000/07/13 550 550 525 526 4,854,000
2000/07/12 524 548 521 541 7,172,000
2000/07/11 524 524 514 514 1,511,000
2000/07/10 526 527 515 523 1,539,000
2000/07/07 519 527 517 525 2,268,000
2000/07/06 525 526 517 524 2,563,000
2000/07/05 523 524 519 522 2,047,000
2000/07/04 523 523 515 515 1,429,000
2000/07/03 518 525 513 523 4,222,000
2000/06/30 504 516 503 510 5,269,000
2000/06/29 492 506 492 505 3,324,000
2000/06/28 499 500 496 500 2,100,000
2000/06/27 488 498 482 498 2,092,000
2000/06/26 481 488 480 488 478,000
2000/06/23 485 494 480 480 2,657,000
2000/06/22 489 489 474 475 2,728,000
2000/06/21 486 494 481 489 2,914,000
2000/06/20 489 489 476 489 2,034,000
2000/06/19 487 490 485 490 1,628,000
2000/06/16 485 487 470 487 1,321,000
2000/06/15 484 490 480 480 1,297,000
2000/06/14 490 494 478 479 1,908,000
2000/06/13 493 495 488 495 2,791,000
2000/06/12 479 493 478 488 5,581,000
2000/06/09 467 476 463 469 2,933,000
2000/06/08 460 463 458 462 2,462,000
2000/06/07 465 466 452 457 1,946,000
2000/06/06 470 470 464 465 2,836,000
2000/06/05 477 480 471 471 3,346,000
2000/06/02 469 474 463 468 5,672,000
2000/06/01 469 479 465 479 4,880,000
2000/05/31 458 464 452 464 2,088,000
2000/05/30 461 468 456 456 2,050,000
2000/05/29 453 462 449 460 1,469,000
2000/05/26 451 456 447 451 2,057,000
2000/05/25 455 459 446 451 2,378,000
2000/05/24 438 459 438 453 2,772,000
2000/05/23 447 449 437 442 2,763,000
2000/05/22 449 454 442 449 2,279,000
2000/05/19 438 456 437 454 3,233,000
2000/05/18 443 446 436 436 1,969,000
2000/05/17 440 450 439 443 2,460,000
2000/05/16 439 443 436 440 2,388,000
2000/05/15 428 438 425 434 1,809,000
2000/05/12 426 433 425 429 2,277,000
2000/05/11 430 433 420 423 1,879,000
2000/05/10 433 443 429 439 2,190,000
2000/05/09 440 443 432 433 1,090,000
2000/05/08 427 444 424 442 1,965,000
2000/05/02 423 427 410 427 3,172,000
2000/05/01 434 434 421 428 1,533,000
2000/04/28 442 446 423 430 2,390,000
2000/04/27 451 453 437 437 2,100,000
2000/04/26 460 463 454 457 1,257,000
2000/04/25 465 467 458 460 1,511,000
2000/04/24 449 473 449 472 4,181,000
2000/04/21 450 459 417 419 2,974,000
2000/04/20 451 457 446 448 2,250,000
2000/04/19 460 467 454 460 1,533,000
2000/04/18 466 467 457 467 1,642,000
2000/04/17 443 464 443 464 1,876,000
2000/04/14 464 470 459 463 3,122,000
2000/04/13 454 465 445 464 4,480,000
2000/04/12 435 449 430 449 1,717,000
2000/04/11 430 442 424 435 1,230,000
2000/04/10 433 436 431 431 1,519,000
2000/04/07 441 444 438 438 1,432,000
2000/04/06 451 453 439 440 2,764,000
2000/04/05 445 459 440 450 1,871,000
2000/04/04 438 448 435 445 1,724,000
2000/04/03 432 443 428 438 1,586,000
2000/03/31 439 443 430 434 1,194,000
2000/03/30 436 450 435 437 1,799,000
2000/03/29 447 451 436 440 1,302,000
2000/03/28 453 454 444 452 865,000
2000/03/27 445 454 441 450 1,758,000
2000/03/24 425 448 425 440 2,312,000
2000/03/23 427 427 415 425 1,216,000
2000/03/22 424 436 421 429 2,025,000
2000/03/21 425 428 411 420 1,153,000
2000/03/17 406 428 405 425 2,338,000
2000/03/16 409 416 397 405 2,614,000
2000/03/15 405 412 402 409 2,479,000
2000/03/14 405 411 400 400 2,007,000
2000/03/13 407 414 391 396 3,479,000
2000/03/10 399 399 389 394 4,207,000
2000/03/09 377 390 375 389 2,295,000
2000/03/08 380 382 370 370 1,343,000
2000/03/07 384 386 371 380 1,880,000
2000/03/06 373 386 373 385 1,491,000
2000/03/03 375 379 369 372 1,161,000
2000/03/02 345 372 345 365 1,430,000
2000/03/01 363 363 345 345 1,005,000
2000/02/29 361 367 351 360 1,489,000
2000/02/28 361 366 353 353 2,430,000
2000/02/25 352 357 347 353 2,603,000
2000/02/24 333 355 330 345 3,145,000
2000/02/23 330 333 328 331 3,542,000
2000/02/22 354 356 320 320 4,692,000
2000/02/21 373 373 356 357 1,383,000
2000/02/18 375 379 371 373 1,845,000
2000/02/17 389 390 373 390 2,308,000
2000/02/16 381 403 377 394 3,014,000
2000/02/15 389 391 372 376 2,294,000
2000/02/14 396 397 387 389 3,145,000
2000/02/10 398 402 395 396 2,884,000
2000/02/09 405 405 399 402 2,037,000
2000/02/08 392 407 391 406 1,990,000
2000/02/07 402 405 391 392 2,202,000
2000/02/04 416 420 406 406 1,506,000
2000/02/03 417 419 413 416 968,000
2000/02/02 419 427 417 420 1,755,000
2000/02/01 426 426 411 414 1,223,000
2000/01/31 409 427 408 424 1,607,000
2000/01/28 412 415 405 412 1,928,000
2000/01/27 410 412 405 407 1,858,000
2000/01/26 417 422 414 420 991,000
2000/01/25 430 431 412 413 2,274,000
2000/01/24 436 443 432 432 1,272,000
2000/01/21 437 438 427 433 2,133,000
2000/01/20 440 444 435 437 1,760,000
2000/01/19 440 444 438 439 1,448,000
2000/01/18 432 448 432 441 2,574,000
2000/01/17 445 447 427 427 3,798,000
2000/01/14 449 460 444 449 5,451,000
2000/01/13 415 446 415 439 3,344,000
2000/01/12 414 419 413 413 910,000
2000/01/11 425 425 416 417 2,508,000
2000/01/07 425 438 420 430 1,225,000
2000/01/06 421 422 417 418 699,000
2000/01/05 420 432 419 425 1,127,000
2000/01/04 419 419 412 414 338,000

このページの先頭へ