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 |
|---|---|---|---|---|---|
| 2001/12/28 | 390 | 395 | 388 | 395 | 827,000 |
| 2001/12/27 | 387 | 395 | 384 | 395 | 1,283,000 |
| 2001/12/26 | 384 | 386 | 379 | 379 | 1,124,000 |
| 2001/12/25 | 382 | 396 | 374 | 388 | 2,679,000 |
| 2001/12/21 | 384 | 386 | 377 | 382 | 1,940,000 |
| 2001/12/20 | 381 | 387 | 377 | 383 | 3,014,000 |
| 2001/12/19 | 379 | 384 | 372 | 374 | 2,695,000 |
| 2001/12/18 | 379 | 379 | 368 | 378 | 4,182,000 |
| 2001/12/17 | 385 | 392 | 375 | 380 | 5,285,000 |
| 2001/12/14 | 366 | 372 | 362 | 370 | 8,379,000 |
| 2001/12/13 | 371 | 373 | 360 | 366 | 3,845,000 |
| 2001/12/12 | 354 | 370 | 354 | 369 | 3,111,000 |
| 2001/12/11 | 347 | 361 | 346 | 352 | 2,882,000 |
| 2001/12/10 | 352 | 355 | 347 | 347 | 5,230,000 |
| 2001/12/07 | 355 | 362 | 355 | 362 | 3,958,000 |
| 2001/12/06 | 374 | 375 | 360 | 363 | 4,891,000 |
| 2001/12/05 | 359 | 359 | 352 | 354 | 2,916,000 |
| 2001/12/04 | 353 | 355 | 350 | 355 | 1,601,000 |
| 2001/12/03 | 363 | 363 | 351 | 353 | 2,049,000 |
| 2001/11/30 | 357 | 359 | 352 | 359 | 3,875,000 |
| 2001/11/29 | 371 | 371 | 353 | 357 | 5,432,000 |
| 2001/11/28 | 391 | 391 | 375 | 376 | 2,471,000 |
| 2001/11/27 | 383 | 396 | 381 | 396 | 2,745,000 |
| 2001/11/26 | 387 | 387 | 379 | 382 | 2,633,000 |
| 2001/11/22 | 381 | 383 | 377 | 382 | 1,638,000 |
| 2001/11/21 | 368 | 382 | 366 | 376 | 2,663,000 |
| 2001/11/20 | 379 | 380 | 372 | 376 | 2,841,000 |
| 2001/11/19 | 369 | 391 | 369 | 384 | 3,199,000 |
| 2001/11/16 | 386 | 399 | 379 | 384 | 2,475,000 |
| 2001/11/15 | 371 | 391 | 371 | 391 | 1,586,000 |
| 2001/11/14 | 373 | 379 | 372 | 374 | 2,441,000 |
| 2001/11/13 | 390 | 390 | 367 | 378 | 3,921,000 |
| 2001/11/12 | 397 | 401 | 392 | 395 | 2,685,000 |
| 2001/11/09 | 410 | 411 | 396 | 397 | 3,342,000 |
| 2001/11/08 | 401 | 405 | 397 | 400 | 1,441,000 |
| 2001/11/07 | 407 | 412 | 394 | 400 | 2,956,000 |
| 2001/11/06 | 417 | 422 | 409 | 412 | 2,044,000 |
| 2001/11/05 | 406 | 413 | 402 | 412 | 894,000 |
| 2001/11/02 | 410 | 417 | 406 | 408 | 1,006,000 |
| 2001/11/01 | 413 | 415 | 402 | 406 | 1,799,000 |
| 2001/10/31 | 414 | 425 | 414 | 418 | 1,410,000 |
| 2001/10/30 | 412 | 415 | 407 | 413 | 1,597,000 |
| 2001/10/29 | 424 | 430 | 415 | 415 | 1,727,000 |
| 2001/10/26 | 426 | 428 | 413 | 422 | 3,173,000 |
| 2001/10/25 | 440 | 446 | 427 | 428 | 6,326,000 |
| 2001/10/24 | 437 | 456 | 436 | 443 | 5,267,000 |
| 2001/10/23 | 423 | 437 | 420 | 437 | 5,058,000 |
| 2001/10/22 | 398 | 416 | 398 | 413 | 1,805,000 |
| 2001/10/19 | 406 | 408 | 403 | 403 | 2,397,000 |
| 2001/10/18 | 398 | 413 | 398 | 409 | 3,674,000 |
| 2001/10/17 | 397 | 399 | 390 | 398 | 1,842,000 |
| 2001/10/16 | 375 | 387 | 368 | 382 | 1,651,000 |
| 2001/10/15 | 373 | 379 | 371 | 378 | 1,349,000 |
| 2001/10/12 | 383 | 383 | 368 | 374 | 3,753,000 |
| 2001/10/11 | 380 | 393 | 371 | 373 | 2,854,000 |
| 2001/10/10 | 390 | 390 | 375 | 378 | 2,752,000 |
| 2001/10/09 | 400 | 403 | 388 | 395 | 2,685,000 |
| 2001/10/05 | 405 | 409 | 398 | 405 | 3,542,000 |
| 2001/10/04 | 392 | 409 | 392 | 405 | 3,215,000 |
| 2001/10/03 | 395 | 397 | 390 | 390 | 3,033,000 |
| 2001/10/02 | 380 | 390 | 378 | 390 | 2,696,000 |
| 2001/10/01 | 375 | 377 | 363 | 376 | 2,258,000 |
| 2001/09/28 | 363 | 375 | 362 | 370 | 2,359,000 |
| 2001/09/27 | 361 | 374 | 359 | 366 | 2,584,000 |
| 2001/09/26 | 371 | 371 | 356 | 366 | 2,522,000 |
| 2001/09/25 | 360 | 367 | 351 | 361 | 3,745,000 |
| 2001/09/21 | 319 | 332 | 314 | 329 | 3,772,000 |
| 2001/09/20 | 355 | 355 | 335 | 344 | 5,194,000 |
| 2001/09/19 | 353 | 368 | 352 | 360 | 3,061,000 |
| 2001/09/18 | 360 | 365 | 347 | 351 | 4,710,000 |
| 2001/09/17 | 362 | 364 | 342 | 344 | 3,471,000 |
| 2001/09/14 | 385 | 391 | 371 | 387 | 5,729,000 |
| 2001/09/13 | 386 | 394 | 382 | 387 | 2,485,000 |
| 2001/09/12 | 381 | 397 | 381 | 381 | 2,384,000 |
| 2001/09/11 | 425 | 427 | 418 | 421 | 1,102,000 |
| 2001/09/10 | 426 | 438 | 425 | 425 | 1,317,000 |
| 2001/09/07 | 436 | 436 | 428 | 432 | 1,317,000 |
| 2001/09/06 | 430 | 437 | 427 | 431 | 1,892,000 |
| 2001/09/05 | 436 | 437 | 428 | 432 | 877,000 |
| 2001/09/04 | 425 | 441 | 420 | 441 | 2,432,000 |
| 2001/09/03 | 440 | 448 | 427 | 429 | 1,552,000 |
| 2001/08/31 | 432 | 440 | 428 | 435 | 1,718,000 |
| 2001/08/30 | 434 | 437 | 425 | 437 | 2,932,000 |
| 2001/08/29 | 436 | 439 | 430 | 434 | 1,218,000 |
| 2001/08/28 | 440 | 441 | 435 | 441 | 1,937,000 |
| 2001/08/27 | 454 | 454 | 439 | 440 | 1,509,000 |
| 2001/08/24 | 450 | 451 | 439 | 444 | 2,401,000 |
| 2001/08/23 | 452 | 459 | 448 | 452 | 2,127,000 |
| 2001/08/22 | 451 | 461 | 449 | 452 | 3,524,000 |
| 2001/08/21 | 448 | 449 | 443 | 446 | 3,024,000 |
| 2001/08/20 | 447 | 452 | 443 | 448 | 3,718,000 |
| 2001/08/17 | 422 | 452 | 422 | 442 | 4,383,000 |
| 2001/08/16 | 429 | 435 | 418 | 427 | 5,337,000 |
| 2001/08/15 | 453 | 456 | 444 | 444 | 1,522,000 |
| 2001/08/14 | 437 | 457 | 432 | 448 | 3,266,000 |
| 2001/08/13 | 445 | 447 | 431 | 433 | 3,908,000 |
| 2001/08/10 | 449 | 452 | 445 | 448 | 3,044,000 |
| 2001/08/09 | 458 | 461 | 451 | 451 | 1,747,000 |
| 2001/08/08 | 460 | 465 | 457 | 463 | 863,000 |
| 2001/08/07 | 460 | 472 | 456 | 461 | 1,627,000 |
| 2001/08/06 | 465 | 472 | 462 | 470 | 1,010,000 |
| 2001/08/03 | 465 | 471 | 456 | 457 | 2,048,000 |
| 2001/08/02 | 465 | 480 | 460 | 474 | 2,762,000 |
| 2001/08/01 | 456 | 466 | 456 | 460 | 2,351,000 |
| 2001/07/31 | 449 | 464 | 449 | 461 | 3,428,000 |
| 2001/07/30 | 450 | 450 | 443 | 445 | 1,602,000 |
| 2001/07/27 | 454 | 455 | 447 | 452 | 2,295,000 |
| 2001/07/26 | 454 | 455 | 451 | 454 | 1,776,000 |
| 2001/07/25 | 445 | 455 | 443 | 449 | 2,302,000 |
| 2001/07/24 | 448 | 457 | 444 | 454 | 2,237,000 |
| 2001/07/23 | 458 | 458 | 448 | 453 | 2,788,000 |
| 2001/07/19 | 458 | 470 | 458 | 463 | 2,233,000 |
| 2001/07/18 | 460 | 460 | 451 | 458 | 4,335,000 |
| 2001/07/17 | 470 | 472 | 462 | 467 | 3,214,000 |
| 2001/07/16 | 487 | 487 | 478 | 482 | 1,336,000 |
| 2001/07/13 | 486 | 490 | 476 | 486 | 3,092,000 |
| 2001/07/12 | 496 | 497 | 490 | 497 | 1,763,000 |
| 2001/07/11 | 483 | 493 | 480 | 491 | 1,881,000 |
| 2001/07/10 | 497 | 499 | 482 | 493 | 2,542,000 |
| 2001/07/09 | 492 | 496 | 485 | 492 | 3,338,000 |
| 2001/07/06 | 493 | 497 | 485 | 492 | 4,232,000 |
| 2001/07/05 | 482 | 494 | 477 | 491 | 2,191,000 |
| 2001/07/04 | 478 | 485 | 477 | 484 | 1,809,000 |
| 2001/07/03 | 491 | 493 | 479 | 481 | 2,991,000 |
| 2001/07/02 | 489 | 489 | 477 | 483 | 2,581,000 |
| 2001/06/29 | 496 | 502 | 489 | 494 | 6,175,000 |
| 2001/06/28 | 485 | 486 | 477 | 486 | 4,455,000 |
| 2001/06/27 | 481 | 493 | 481 | 481 | 4,131,000 |
| 2001/06/26 | 477 | 486 | 477 | 481 | 5,275,000 |
| 2001/06/25 | 475 | 479 | 474 | 475 | 2,606,000 |
| 2001/06/22 | 474 | 478 | 471 | 475 | 7,328,000 |
| 2001/06/21 | 458 | 460 | 454 | 460 | 2,139,000 |
| 2001/06/20 | 450 | 462 | 445 | 458 | 2,109,000 |
| 2001/06/19 | 456 | 456 | 443 | 445 | 2,561,000 |
| 2001/06/18 | 460 | 465 | 452 | 456 | 2,880,000 |
| 2001/06/15 | 454 | 463 | 450 | 459 | 4,289,000 |
| 2001/06/14 | 468 | 470 | 455 | 459 | 2,775,000 |
| 2001/06/13 | 472 | 475 | 463 | 468 | 3,541,000 |
| 2001/06/12 | 473 | 477 | 468 | 472 | 3,518,000 |
| 2001/06/11 | 483 | 487 | 476 | 478 | 4,844,000 |
| 2001/06/08 | 491 | 500 | 491 | 500 | 6,069,000 |
| 2001/06/07 | 492 | 508 | 491 | 506 | 2,294,000 |
| 2001/06/06 | 497 | 506 | 497 | 502 | 1,569,000 |
| 2001/06/05 | 502 | 502 | 488 | 493 | 2,343,000 |
| 2001/06/04 | 494 | 508 | 490 | 508 | 2,677,000 |
| 2001/06/01 | 499 | 500 | 490 | 499 | 1,934,000 |
| 2001/05/31 | 494 | 498 | 485 | 487 | 2,477,000 |
| 2001/05/30 | 491 | 495 | 485 | 490 | 1,998,000 |
| 2001/05/29 | 492 | 498 | 490 | 496 | 1,330,000 |
| 2001/05/28 | 501 | 501 | 487 | 489 | 3,120,000 |
| 2001/05/25 | 514 | 520 | 501 | 502 | 3,530,000 |
| 2001/05/24 | 495 | 513 | 492 | 513 | 3,033,000 |
| 2001/05/23 | 495 | 500 | 490 | 500 | 4,221,000 |
| 2001/05/22 | 510 | 515 | 492 | 496 | 5,088,000 |
| 2001/05/21 | 490 | 501 | 486 | 499 | 7,173,000 |
| 2001/05/18 | 520 | 535 | 506 | 515 | 2,683,000 |
| 2001/05/17 | 515 | 528 | 512 | 527 | 1,639,000 |
| 2001/05/16 | 527 | 531 | 517 | 523 | 1,667,000 |
| 2001/05/15 | 520 | 527 | 510 | 527 | 1,551,000 |
| 2001/05/14 | 532 | 532 | 517 | 524 | 1,108,000 |
| 2001/05/11 | 521 | 534 | 520 | 526 | 3,024,000 |
| 2001/05/10 | 513 | 524 | 509 | 510 | 2,321,000 |
| 2001/05/09 | 530 | 534 | 514 | 523 | 2,376,000 |
| 2001/05/08 | 534 | 534 | 522 | 530 | 2,928,000 |
| 2001/05/07 | 520 | 534 | 518 | 534 | 3,484,000 |
| 2001/05/02 | 531 | 532 | 521 | 529 | 4,046,000 |
| 2001/05/01 | 548 | 549 | 528 | 545 | 5,585,000 |
| 2001/04/27 | 557 | 557 | 537 | 546 | 4,208,000 |
| 2001/04/26 | 545 | 560 | 536 | 554 | 5,702,000 |
| 2001/04/25 | 528 | 547 | 527 | 545 | 6,187,000 |
| 2001/04/24 | 506 | 528 | 504 | 523 | 7,121,000 |
| 2001/04/23 | 502 | 506 | 492 | 501 | 3,339,000 |
| 2001/04/20 | 496 | 503 | 495 | 499 | 3,506,000 |
| 2001/04/19 | 512 | 514 | 501 | 502 | 3,802,000 |
| 2001/04/18 | 505 | 515 | 505 | 510 | 3,285,000 |
| 2001/04/17 | 515 | 517 | 505 | 514 | 2,466,000 |
| 2001/04/16 | 522 | 525 | 512 | 515 | 1,860,000 |
| 2001/04/13 | 515 | 535 | 511 | 517 | 4,034,000 |
| 2001/04/12 | 506 | 517 | 501 | 516 | 3,281,000 |
| 2001/04/11 | 512 | 517 | 498 | 516 | 3,103,000 |
| 2001/04/10 | 522 | 522 | 498 | 507 | 2,577,000 |
| 2001/04/09 | 531 | 537 | 522 | 522 | 2,835,000 |
| 2001/04/06 | 521 | 538 | 519 | 535 | 3,006,000 |
| 2001/04/05 | 525 | 538 | 521 | 521 | 3,042,000 |
| 2001/04/04 | 505 | 528 | 501 | 516 | 2,409,000 |
| 2001/04/03 | 493 | 509 | 492 | 505 | 1,774,000 |
| 2001/04/02 | 495 | 498 | 485 | 493 | 1,435,000 |
| 2001/03/30 | 510 | 512 | 490 | 490 | 2,449,000 |
| 2001/03/29 | 506 | 518 | 495 | 504 | 2,240,000 |
| 2001/03/28 | 524 | 524 | 506 | 515 | 1,530,000 |
| 2001/03/27 | 520 | 525 | 489 | 510 | 2,264,000 |
| 2001/03/26 | 498 | 522 | 487 | 522 | 3,484,000 |
| 2001/03/23 | 497 | 508 | 495 | 498 | 1,741,000 |
| 2001/03/22 | 508 | 515 | 500 | 500 | 1,702,000 |
| 2001/03/21 | 490 | 509 | 476 | 508 | 4,447,000 |
| 2001/03/19 | 487 | 505 | 479 | 492 | 2,271,000 |
| 2001/03/16 | 484 | 501 | 484 | 492 | 3,404,000 |
| 2001/03/15 | 470 | 484 | 455 | 484 | 3,087,000 |
| 2001/03/14 | 478 | 490 | 466 | 470 | 2,604,000 |
| 2001/03/13 | 458 | 478 | 455 | 478 | 2,206,000 |
| 2001/03/12 | 478 | 486 | 476 | 478 | 1,636,000 |
| 2001/03/09 | 478 | 497 | 478 | 493 | 4,387,000 |
| 2001/03/08 | 487 | 488 | 476 | 486 | 2,965,000 |
| 2001/03/07 | 500 | 503 | 492 | 498 | 2,022,000 |
| 2001/03/06 | 497 | 510 | 497 | 510 | 1,299,000 |
| 2001/03/05 | 504 | 519 | 494 | 507 | 1,790,000 |
| 2001/03/02 | 518 | 518 | 495 | 504 | 4,493,000 |
| 2001/03/01 | 510 | 522 | 492 | 518 | 2,968,000 |
| 2001/02/28 | 525 | 530 | 517 | 524 | 5,945,000 |
| 2001/02/27 | 519 | 525 | 513 | 525 | 5,521,000 |
| 2001/02/26 | 500 | 516 | 498 | 511 | 3,862,000 |
| 2001/02/23 | 486 | 494 | 484 | 493 | 2,585,000 |
| 2001/02/22 | 477 | 494 | 468 | 486 | 1,840,000 |
| 2001/02/21 | 477 | 481 | 473 | 477 | 1,476,000 |
| 2001/02/20 | 479 | 484 | 473 | 482 | 2,552,000 |
| 2001/02/19 | 489 | 489 | 481 | 484 | 1,817,000 |
| 2001/02/16 | 498 | 498 | 492 | 493 | 3,240,000 |
| 2001/02/15 | 488 | 493 | 482 | 493 | 3,070,000 |
| 2001/02/14 | 487 | 487 | 478 | 485 | 4,256,000 |
| 2001/02/13 | 482 | 490 | 476 | 482 | 2,767,000 |
| 2001/02/09 | 471 | 486 | 466 | 482 | 8,670,000 |
| 2001/02/08 | 446 | 458 | 443 | 451 | 2,615,000 |
| 2001/02/07 | 429 | 444 | 429 | 441 | 2,325,000 |
| 2001/02/06 | 443 | 444 | 425 | 429 | 2,352,000 |
| 2001/02/05 | 450 | 450 | 440 | 444 | 1,012,000 |
| 2001/02/02 | 441 | 454 | 441 | 454 | 2,175,000 |
| 2001/02/01 | 440 | 444 | 430 | 441 | 1,767,000 |
| 2001/01/31 | 450 | 468 | 440 | 445 | 6,192,000 |
| 2001/01/30 | 432 | 448 | 432 | 446 | 5,103,000 |
| 2001/01/29 | 418 | 430 | 418 | 430 | 3,694,000 |
| 2001/01/26 | 412 | 422 | 408 | 418 | 2,937,000 |
| 2001/01/25 | 424 | 425 | 412 | 416 | 2,107,000 |
| 2001/01/24 | 419 | 426 | 417 | 425 | 3,651,000 |
| 2001/01/23 | 414 | 419 | 411 | 417 | 4,123,000 |
| 2001/01/22 | 412 | 412 | 406 | 409 | 1,527,000 |
| 2001/01/19 | 416 | 420 | 412 | 414 | 5,732,000 |
| 2001/01/18 | 411 | 415 | 407 | 412 | 4,287,000 |
| 2001/01/17 | 425 | 427 | 416 | 416 | 3,160,000 |
| 2001/01/16 | 428 | 431 | 426 | 429 | 2,606,000 |
| 2001/01/15 | 443 | 443 | 425 | 428 | 1,625,000 |
| 2001/01/12 | 430 | 439 | 424 | 438 | 4,268,000 |
| 2001/01/11 | 452 | 460 | 415 | 421 | 1,763,000 |
| 2001/01/10 | 458 | 458 | 450 | 452 | 1,414,000 |
| 2001/01/09 | 460 | 461 | 455 | 460 | 1,350,000 |
| 2001/01/05 | 471 | 479 | 465 | 472 | 1,481,000 |
| 2001/01/04 | 477 | 477 | 461 | 461 | 884,000 |