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
2002/12/30 401 402 396 400 907,000
2002/12/27 406 417 405 409 3,236,000
2002/12/26 404 413 403 407 1,335,000
2002/12/25 409 411 401 403 1,765,000
2002/12/24 411 418 409 414 5,070,000
2002/12/20 396 419 393 414 11,501,000
2002/12/19 383 396 380 394 6,051,000
2002/12/18 371 376 367 373 3,250,000
2002/12/17 373 377 372 376 2,888,000
2002/12/16 374 384 367 371 2,911,000
2002/12/13 386 387 381 384 5,103,000
2002/12/12 393 394 387 391 2,095,000
2002/12/11 398 399 388 392 2,747,000
2002/12/10 389 399 389 398 3,240,000
2002/12/09 388 398 386 392 2,959,000
2002/12/06 381 390 381 389 2,808,000
2002/12/05 390 390 382 385 2,470,000
2002/12/04 389 393 386 390 3,040,000
2002/12/03 382 398 379 396 3,191,000
2002/12/02 375 384 370 377 2,050,000
2002/11/29 384 390 378 380 3,283,000
2002/11/28 376 394 374 389 4,809,000
2002/11/27 370 377 369 376 2,266,000
2002/11/26 369 377 367 375 3,717,000
2002/11/25 357 375 354 369 3,210,000
2002/11/22 353 356 347 356 2,259,000
2002/11/21 344 348 340 342 2,220,000
2002/11/20 336 348 335 345 2,075,000
2002/11/19 344 346 333 342 2,808,000
2002/11/18 354 354 345 349 1,400,000
2002/11/15 355 362 355 359 2,650,000
2002/11/14 349 356 348 348 2,183,000
2002/11/13 351 354 346 351 2,309,000
2002/11/12 352 354 349 350 1,969,000
2002/11/11 351 355 350 353 1,446,000
2002/11/08 365 367 357 360 1,939,000
2002/11/07 370 376 368 373 1,400,000
2002/11/06 369 377 367 375 2,440,000
2002/11/05 364 371 361 368 1,559,000
2002/11/01 358 366 355 360 1,937,000
2002/10/31 370 370 357 363 2,246,000
2002/10/30 355 367 355 365 1,718,000
2002/10/29 349 357 349 351 1,424,000
2002/10/28 355 358 348 358 1,657,000
2002/10/25 347 355 346 353 2,123,000
2002/10/24 355 356 347 349 3,756,000
2002/10/23 359 364 354 358 2,975,000
2002/10/22 365 372 358 364 2,963,000
2002/10/21 375 381 367 370 2,573,000
2002/10/18 380 384 377 380 3,165,000
2002/10/17 365 372 365 371 1,340,000
2002/10/16 369 370 362 365 1,527,000
2002/10/15 366 368 363 368 1,304,000
2002/10/11 354 364 350 358 2,317,000
2002/10/10 350 354 346 349 2,680,000
2002/10/09 358 360 351 351 2,851,000
2002/10/08 358 359 352 355 1,709,000
2002/10/07 360 360 350 353 2,251,000
2002/10/04 352 362 350 361 2,082,000
2002/10/03 367 368 357 357 2,724,000
2002/10/02 375 380 367 367 2,659,000
2002/10/01 386 387 368 370 3,965,000
2002/09/30 395 403 392 401 2,388,000
2002/09/27 393 403 389 403 4,646,000
2002/09/26 381 384 377 383 1,207,000
2002/09/25 380 380 370 371 1,940,000
2002/09/24 378 385 372 385 1,531,000
2002/09/20 376 385 373 375 1,919,000
2002/09/19 396 396 383 385 4,094,000
2002/09/18 370 377 367 377 2,167,000
2002/09/17 364 373 359 372 2,147,000
2002/09/13 351 355 350 355 5,034,000
2002/09/12 358 365 355 361 1,535,000
2002/09/11 358 362 355 359 1,325,000
2002/09/10 366 366 352 354 2,173,000
2002/09/09 356 363 356 361 1,483,000
2002/09/06 346 351 343 349 2,445,000
2002/09/05 354 361 350 356 1,836,000
2002/09/04 350 355 345 349 1,927,000
2002/09/03 362 365 353 353 1,623,000
2002/09/02 369 371 362 364 708,000
2002/08/30 368 371 364 367 1,031,000
2002/08/29 368 369 363 363 1,122,000
2002/08/28 380 380 370 372 1,597,000
2002/08/27 382 384 373 373 1,723,000
2002/08/26 364 387 364 381 4,879,000
2002/08/23 367 369 362 362 2,432,000
2002/08/22 359 362 352 359 2,385,000
2002/08/21 357 362 356 359 2,466,000
2002/08/20 363 365 355 356 1,399,000
2002/08/19 363 364 356 361 2,693,000
2002/08/16 370 376 363 366 1,916,000
2002/08/15 360 371 360 369 2,526,000
2002/08/14 367 367 361 363 2,709,000
2002/08/13 377 378 369 370 2,258,000
2002/08/12 380 382 377 382 1,784,000
2002/08/09 382 385 378 379 4,006,000
2002/08/08 385 390 379 381 3,821,000
2002/08/07 383 385 376 380 3,732,000
2002/08/06 395 395 377 379 5,461,000
2002/08/05 400 408 400 407 3,091,000
2002/08/02 386 401 383 395 3,391,000
2002/08/01 385 386 380 382 1,847,000
2002/07/31 384 389 379 385 3,113,000
2002/07/30 382 385 373 379 3,889,000
2002/07/29 367 380 367 372 2,981,000
2002/07/26 379 383 368 377 3,380,000
2002/07/25 384 390 380 380 2,891,000
2002/07/24 387 389 374 374 6,846,000
2002/07/23 397 400 393 397 3,547,000
2002/07/22 402 413 399 411 1,533,000
2002/07/19 417 417 407 408 1,789,000
2002/07/18 411 415 407 413 2,016,000
2002/07/17 404 413 402 407 2,008,000
2002/07/16 406 417 406 407 5,664,000
2002/07/15 429 431 405 406 2,913,000
2002/07/12 434 442 430 434 2,732,000
2002/07/11 442 442 421 424 1,949,000
2002/07/10 441 449 440 443 2,953,000
2002/07/09 431 442 431 440 2,010,000
2002/07/08 445 445 434 436 1,475,000
2002/07/05 432 441 428 435 2,183,000
2002/07/04 419 428 419 420 1,193,000
2002/07/03 420 428 418 424 2,076,000
2002/07/02 412 423 411 420 1,474,000
2002/07/01 408 418 406 407 1,725,000
2002/06/28 411 414 404 413 1,769,000
2002/06/27 406 409 400 401 2,015,000
2002/06/26 412 420 408 411 2,172,000
2002/06/25 418 424 416 416 1,767,000
2002/06/24 410 425 410 422 1,328,000
2002/06/21 418 423 411 411 998,000
2002/06/20 418 425 415 423 1,826,000
2002/06/19 421 426 418 419 1,695,000
2002/06/18 423 428 414 420 2,418,000
2002/06/17 431 431 413 420 1,906,000
2002/06/14 433 438 431 432 4,567,000
2002/06/13 446 448 434 440 1,584,000
2002/06/12 455 459 450 450 1,220,000
2002/06/11 454 457 452 456 1,276,000
2002/06/10 463 463 455 455 764,000
2002/06/07 461 468 455 463 1,878,000
2002/06/06 457 463 453 460 2,350,000
2002/06/05 460 467 455 462 2,260,000
2002/06/04 470 471 458 465 2,719,000
2002/06/03 459 471 459 469 1,375,000
2002/05/31 469 469 452 455 2,487,000
2002/05/30 468 470 460 461 1,887,000
2002/05/29 480 483 469 471 1,404,000
2002/05/28 478 487 476 487 3,397,000
2002/05/27 471 477 467 476 2,085,000
2002/05/24 475 476 465 470 2,211,000
2002/05/23 473 481 470 475 3,125,000
2002/05/22 460 477 460 468 4,643,000
2002/05/21 447 460 447 458 1,871,000
2002/05/20 460 460 449 451 3,213,000
2002/05/17 465 481 460 462 5,975,000
2002/05/16 447 460 446 455 2,956,000
2002/05/15 445 449 442 443 1,733,000
2002/05/14 438 445 434 436 1,192,000
2002/05/13 438 440 435 437 996,000
2002/05/10 450 450 443 448 2,573,000
2002/05/09 447 448 440 445 1,935,000
2002/05/08 434 445 434 442 1,541,000
2002/05/07 428 435 426 426 1,895,000
2002/05/02 440 440 430 433 1,375,000
2002/05/01 430 441 427 436 1,704,000
2002/04/30 431 436 428 428 1,637,000
2002/04/26 431 434 422 425 3,205,000
2002/04/25 446 446 429 430 1,345,000
2002/04/24 448 452 445 445 1,498,000
2002/04/23 447 454 443 451 1,687,000
2002/04/22 446 451 445 450 2,055,000
2002/04/19 448 448 441 445 1,744,000
2002/04/18 439 448 434 447 2,829,000
2002/04/17 436 440 430 434 2,241,000
2002/04/16 426 436 425 433 1,285,000
2002/04/15 417 436 414 435 2,843,000
2002/04/12 413 418 405 412 2,733,000
2002/04/11 427 427 418 418 1,959,000
2002/04/10 420 427 418 422 2,699,000
2002/04/09 435 435 418 419 1,834,000
2002/04/08 443 445 432 439 1,527,000
2002/04/05 450 450 442 448 1,671,000
2002/04/04 446 451 442 451 2,220,000
2002/04/03 422 441 421 436 2,305,000
2002/04/02 413 421 409 417 2,686,000
2002/04/01 418 418 407 413 2,634,000
2002/03/29 431 436 418 418 1,605,000
2002/03/28 437 441 430 431 1,116,000
2002/03/27 430 443 429 437 1,794,000
2002/03/26 440 447 430 435 1,214,000
2002/03/25 439 450 434 440 1,741,000
2002/03/22 456 457 433 439 3,413,000
2002/03/20 465 465 449 458 2,745,000
2002/03/19 453 466 449 465 3,377,000
2002/03/18 450 460 447 456 4,082,000
2002/03/15 447 451 440 447 2,024,000
2002/03/14 443 445 434 441 1,279,000
2002/03/13 450 451 444 444 2,346,000
2002/03/12 458 459 452 452 5,097,000
2002/03/11 444 458 439 453 3,366,000
2002/03/08 434 443 430 434 6,549,000
2002/03/07 453 458 432 438 6,525,000
2002/03/06 452 468 452 458 2,855,000
2002/03/05 473 473 460 461 3,574,000
2002/03/04 435 472 435 467 6,234,000
2002/03/01 426 429 423 428 3,208,000
2002/02/28 419 430 415 421 4,370,000
2002/02/27 405 410 398 404 2,115,000
2002/02/26 398 402 394 401 1,091,000
2002/02/25 399 403 390 393 1,600,000
2002/02/22 395 406 393 402 2,095,000
2002/02/21 385 396 383 390 3,598,000
2002/02/20 378 386 376 380 4,100,000
2002/02/19 384 391 377 378 4,084,000
2002/02/18 398 398 379 379 3,326,000
2002/02/15 400 407 398 400 6,763,000
2002/02/14 411 416 395 400 5,935,000
2002/02/13 411 420 409 416 2,876,000
2002/02/12 423 424 405 411 3,565,000
2002/02/08 408 419 405 413 3,183,000
2002/02/07 409 410 400 403 3,186,000
2002/02/06 418 420 406 411 3,896,000
2002/02/05 425 432 424 425 5,699,000
2002/02/04 423 430 421 430 4,489,000
2002/02/01 420 422 414 420 3,928,000
2002/01/31 416 420 410 416 3,677,000
2002/01/30 414 423 413 421 4,056,000
2002/01/29 409 415 407 411 1,368,000
2002/01/28 418 418 403 406 2,569,000
2002/01/25 405 414 401 413 4,888,000
2002/01/24 391 407 391 401 2,744,000
2002/01/23 388 399 387 390 1,444,000
2002/01/22 410 410 393 393 2,721,000
2002/01/21 399 413 394 409 4,142,000
2002/01/18 380 393 380 393 2,634,000
2002/01/17 379 382 377 378 1,243,000
2002/01/16 383 386 378 382 1,853,000
2002/01/15 383 387 378 384 1,734,000
2002/01/11 388 388 378 378 2,609,000
2002/01/10 399 402 388 390 2,986,000
2002/01/09 395 407 390 403 2,494,000
2002/01/08 400 409 396 400 4,903,000
2002/01/07 390 402 386 400 2,250,000
2002/01/04 390 392 382 385 1,020,000

このページの先頭へ