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 |
|---|---|---|---|---|---|
| 2003/12/30 | 482 | 485 | 479 | 485 | 3,407,000 |
| 2003/12/29 | 480 | 484 | 467 | 471 | 7,942,000 |
| 2003/12/26 | 473 | 480 | 472 | 477 | 6,739,000 |
| 2003/12/25 | 461 | 478 | 458 | 472 | 11,515,000 |
| 2003/12/24 | 468 | 471 | 454 | 456 | 21,097,000 |
| 2003/12/22 | 432 | 448 | 431 | 448 | 7,926,000 |
| 2003/12/19 | 432 | 434 | 426 | 427 | 4,927,000 |
| 2003/12/18 | 423 | 433 | 421 | 424 | 7,126,000 |
| 2003/12/17 | 438 | 440 | 423 | 423 | 7,751,000 |
| 2003/12/16 | 428 | 444 | 425 | 440 | 5,979,000 |
| 2003/12/15 | 442 | 444 | 436 | 438 | 5,757,000 |
| 2003/12/12 | 422 | 428 | 419 | 427 | 8,203,000 |
| 2003/12/11 | 405 | 412 | 405 | 410 | 5,687,000 |
| 2003/12/10 | 416 | 417 | 406 | 408 | 5,758,000 |
| 2003/12/09 | 419 | 423 | 416 | 419 | 4,265,000 |
| 2003/12/08 | 434 | 435 | 416 | 416 | 5,238,000 |
| 2003/12/05 | 437 | 446 | 434 | 438 | 11,239,000 |
| 2003/12/04 | 426 | 432 | 426 | 432 | 3,548,000 |
| 2003/12/03 | 434 | 438 | 423 | 423 | 6,705,000 |
| 2003/12/02 | 441 | 442 | 433 | 439 | 6,374,000 |
| 2003/12/01 | 429 | 443 | 420 | 442 | 6,753,000 |
| 2003/11/28 | 431 | 434 | 426 | 429 | 5,347,000 |
| 2003/11/27 | 427 | 431 | 419 | 427 | 7,173,000 |
| 2003/11/26 | 414 | 422 | 413 | 422 | 4,473,000 |
| 2003/11/25 | 421 | 421 | 410 | 410 | 4,749,000 |
| 2003/11/21 | 406 | 413 | 404 | 408 | 5,485,000 |
| 2003/11/20 | 408 | 414 | 396 | 411 | 12,920,000 |
| 2003/11/19 | 411 | 413 | 403 | 403 | 6,259,000 |
| 2003/11/18 | 416 | 421 | 400 | 421 | 8,262,000 |
| 2003/11/17 | 414 | 417 | 406 | 416 | 9,246,000 |
| 2003/11/14 | 442 | 450 | 428 | 429 | 10,133,000 |
| 2003/11/13 | 443 | 455 | 438 | 442 | 6,430,000 |
| 2003/11/12 | 443 | 451 | 434 | 438 | 9,016,000 |
| 2003/11/11 | 450 | 453 | 438 | 445 | 8,943,000 |
| 2003/11/10 | 469 | 469 | 456 | 460 | 5,537,000 |
| 2003/11/07 | 476 | 478 | 470 | 476 | 8,803,000 |
| 2003/11/06 | 500 | 502 | 473 | 473 | 20,711,000 |
| 2003/11/05 | 482 | 492 | 476 | 491 | 6,455,000 |
| 2003/11/04 | 488 | 490 | 477 | 477 | 3,608,000 |
| 2003/10/31 | 479 | 483 | 468 | 468 | 2,076,000 |
| 2003/10/30 | 480 | 480 | 472 | 480 | 3,570,000 |
| 2003/10/29 | 481 | 483 | 477 | 480 | 3,356,000 |
| 2003/10/28 | 469 | 475 | 465 | 471 | 3,888,000 |
| 2003/10/27 | 460 | 473 | 460 | 467 | 2,810,000 |
| 2003/10/24 | 470 | 476 | 454 | 460 | 4,570,000 |
| 2003/10/23 | 464 | 468 | 459 | 460 | 4,089,000 |
| 2003/10/22 | 492 | 492 | 472 | 472 | 3,997,000 |
| 2003/10/21 | 498 | 500 | 484 | 492 | 5,783,000 |
| 2003/10/20 | 482 | 498 | 482 | 498 | 7,171,000 |
| 2003/10/17 | 500 | 506 | 499 | 500 | 6,953,000 |
| 2003/10/16 | 485 | 500 | 479 | 500 | 11,157,000 |
| 2003/10/15 | 477 | 493 | 474 | 490 | 15,568,000 |
| 2003/10/14 | 459 | 468 | 457 | 467 | 6,365,000 |
| 2003/10/10 | 460 | 461 | 452 | 454 | 6,476,000 |
| 2003/10/09 | 465 | 467 | 458 | 465 | 3,354,000 |
| 2003/10/08 | 471 | 471 | 464 | 469 | 6,602,000 |
| 2003/10/07 | 474 | 481 | 472 | 476 | 14,542,000 |
| 2003/10/06 | 466 | 474 | 466 | 469 | 7,108,000 |
| 2003/10/03 | 461 | 463 | 458 | 461 | 5,252,000 |
| 2003/10/02 | 458 | 460 | 451 | 459 | 5,849,000 |
| 2003/10/01 | 442 | 444 | 436 | 443 | 5,130,000 |
| 2003/09/30 | 446 | 448 | 441 | 441 | 3,816,000 |
| 2003/09/29 | 456 | 456 | 442 | 443 | 2,403,000 |
| 2003/09/26 | 454 | 459 | 440 | 451 | 4,754,000 |
| 2003/09/25 | 460 | 460 | 453 | 459 | 2,826,000 |
| 2003/09/24 | 475 | 477 | 463 | 471 | 3,454,000 |
| 2003/09/22 | 471 | 474 | 456 | 460 | 4,229,000 |
| 2003/09/19 | 488 | 492 | 476 | 476 | 3,885,000 |
| 2003/09/18 | 486 | 488 | 480 | 483 | 4,859,000 |
| 2003/09/17 | 489 | 495 | 477 | 482 | 5,497,000 |
| 2003/09/16 | 485 | 488 | 478 | 484 | 2,719,000 |
| 2003/09/12 | 483 | 483 | 476 | 483 | 6,211,000 |
| 2003/09/11 | 478 | 482 | 473 | 473 | 2,679,000 |
| 2003/09/10 | 490 | 492 | 486 | 486 | 4,605,000 |
| 2003/09/09 | 483 | 489 | 479 | 485 | 2,681,000 |
| 2003/09/08 | 480 | 487 | 479 | 479 | 3,202,000 |
| 2003/09/05 | 476 | 481 | 475 | 477 | 3,058,000 |
| 2003/09/04 | 479 | 491 | 476 | 481 | 5,924,000 |
| 2003/09/03 | 496 | 497 | 485 | 489 | 2,828,000 |
| 2003/09/02 | 500 | 500 | 492 | 498 | 4,249,000 |
| 2003/09/01 | 494 | 502 | 493 | 500 | 9,292,000 |
| 2003/08/29 | 486 | 488 | 481 | 482 | 7,104,000 |
| 2003/08/28 | 482 | 483 | 471 | 476 | 4,917,000 |
| 2003/08/27 | 479 | 486 | 475 | 477 | 6,780,000 |
| 2003/08/26 | 470 | 477 | 464 | 475 | 3,400,000 |
| 2003/08/25 | 471 | 476 | 470 | 474 | 3,495,000 |
| 2003/08/22 | 475 | 475 | 464 | 471 | 4,474,000 |
| 2003/08/21 | 476 | 479 | 469 | 473 | 6,707,000 |
| 2003/08/20 | 463 | 475 | 455 | 475 | 7,346,000 |
| 2003/08/19 | 477 | 477 | 459 | 461 | 5,792,000 |
| 2003/08/18 | 453 | 470 | 453 | 467 | 5,417,000 |
| 2003/08/15 | 449 | 457 | 448 | 452 | 2,031,000 |
| 2003/08/14 | 445 | 458 | 445 | 452 | 8,217,000 |
| 2003/08/13 | 435 | 441 | 433 | 440 | 4,741,000 |
| 2003/08/12 | 428 | 434 | 427 | 434 | 5,840,000 |
| 2003/08/11 | 439 | 439 | 427 | 430 | 4,524,000 |
| 2003/08/08 | 440 | 444 | 435 | 439 | 13,461,000 |
| 2003/08/07 | 423 | 431 | 419 | 431 | 11,997,000 |
| 2003/08/06 | 415 | 423 | 415 | 419 | 4,895,000 |
| 2003/08/05 | 419 | 423 | 418 | 419 | 4,630,000 |
| 2003/08/04 | 416 | 422 | 414 | 418 | 5,126,000 |
| 2003/08/01 | 416 | 427 | 413 | 426 | 8,925,000 |
| 2003/07/31 | 415 | 416 | 405 | 406 | 6,855,000 |
| 2003/07/30 | 420 | 421 | 418 | 419 | 2,318,000 |
| 2003/07/29 | 426 | 427 | 420 | 424 | 3,025,000 |
| 2003/07/28 | 423 | 427 | 422 | 425 | 2,711,000 |
| 2003/07/25 | 422 | 426 | 418 | 420 | 3,493,000 |
| 2003/07/24 | 431 | 431 | 423 | 427 | 4,105,000 |
| 2003/07/23 | 427 | 432 | 423 | 431 | 5,664,000 |
| 2003/07/22 | 417 | 423 | 413 | 423 | 3,992,000 |
| 2003/07/18 | 414 | 421 | 414 | 416 | 3,912,000 |
| 2003/07/17 | 415 | 415 | 410 | 412 | 2,254,000 |
| 2003/07/16 | 413 | 418 | 407 | 416 | 4,928,000 |
| 2003/07/15 | 423 | 425 | 412 | 417 | 5,358,000 |
| 2003/07/14 | 427 | 427 | 417 | 422 | 6,159,000 |
| 2003/07/11 | 436 | 438 | 418 | 424 | 8,883,000 |
| 2003/07/10 | 439 | 452 | 437 | 446 | 4,832,000 |
| 2003/07/09 | 429 | 445 | 428 | 439 | 6,288,000 |
| 2003/07/08 | 441 | 442 | 428 | 429 | 5,863,000 |
| 2003/07/07 | 448 | 448 | 436 | 436 | 4,501,000 |
| 2003/07/04 | 440 | 451 | 439 | 447 | 2,823,000 |
| 2003/07/03 | 450 | 452 | 438 | 445 | 8,216,000 |
| 2003/07/02 | 451 | 455 | 443 | 445 | 7,112,000 |
| 2003/07/01 | 459 | 463 | 452 | 456 | 4,383,000 |
| 2003/06/30 | 464 | 476 | 464 | 468 | 5,143,000 |
| 2003/06/27 | 448 | 460 | 448 | 460 | 6,548,000 |
| 2003/06/26 | 442 | 443 | 434 | 443 | 4,378,000 |
| 2003/06/25 | 433 | 442 | 431 | 441 | 5,752,000 |
| 2003/06/24 | 440 | 446 | 426 | 428 | 8,536,000 |
| 2003/06/23 | 427 | 443 | 426 | 437 | 8,858,000 |
| 2003/06/20 | 415 | 424 | 415 | 423 | 4,361,000 |
| 2003/06/19 | 408 | 418 | 408 | 414 | 4,980,000 |
| 2003/06/18 | 417 | 418 | 406 | 411 | 5,939,000 |
| 2003/06/17 | 409 | 414 | 408 | 412 | 3,267,000 |
| 2003/06/16 | 417 | 419 | 403 | 408 | 4,929,000 |
| 2003/06/13 | 421 | 429 | 421 | 425 | 6,659,000 |
| 2003/06/12 | 423 | 423 | 414 | 420 | 4,746,000 |
| 2003/06/11 | 415 | 426 | 415 | 422 | 6,709,000 |
| 2003/06/10 | 406 | 415 | 404 | 413 | 4,702,000 |
| 2003/06/09 | 402 | 409 | 398 | 407 | 4,208,000 |
| 2003/06/06 | 396 | 402 | 392 | 397 | 5,013,000 |
| 2003/06/05 | 394 | 397 | 391 | 397 | 4,873,000 |
| 2003/06/04 | 389 | 395 | 389 | 391 | 4,069,000 |
| 2003/06/03 | 383 | 387 | 382 | 386 | 4,549,000 |
| 2003/06/02 | 385 | 389 | 380 | 381 | 5,131,000 |
| 2003/05/30 | 391 | 392 | 382 | 385 | 5,897,000 |
| 2003/05/29 | 398 | 398 | 392 | 393 | 2,704,000 |
| 2003/05/28 | 398 | 398 | 392 | 395 | 1,972,000 |
| 2003/05/27 | 398 | 400 | 390 | 394 | 1,835,000 |
| 2003/05/26 | 398 | 407 | 397 | 398 | 3,102,000 |
| 2003/05/23 | 400 | 407 | 400 | 400 | 3,500,000 |
| 2003/05/22 | 403 | 405 | 395 | 399 | 2,613,000 |
| 2003/05/21 | 405 | 407 | 402 | 406 | 3,587,000 |
| 2003/05/20 | 402 | 408 | 402 | 408 | 2,865,000 |
| 2003/05/19 | 405 | 409 | 401 | 409 | 2,733,000 |
| 2003/05/16 | 411 | 413 | 400 | 403 | 2,921,000 |
| 2003/05/15 | 412 | 420 | 408 | 415 | 7,579,000 |
| 2003/05/14 | 411 | 413 | 408 | 410 | 1,981,000 |
| 2003/05/13 | 414 | 417 | 408 | 413 | 3,052,000 |
| 2003/05/12 | 414 | 418 | 409 | 410 | 4,558,000 |
| 2003/05/09 | 409 | 411 | 403 | 411 | 2,301,000 |
| 2003/05/08 | 404 | 413 | 403 | 409 | 5,112,000 |
| 2003/05/07 | 399 | 405 | 393 | 404 | 4,110,000 |
| 2003/05/06 | 395 | 403 | 395 | 399 | 2,186,000 |
| 2003/05/02 | 397 | 398 | 393 | 396 | 2,700,000 |
| 2003/05/01 | 393 | 401 | 390 | 399 | 2,328,000 |
| 2003/04/30 | 388 | 403 | 388 | 403 | 3,125,000 |
| 2003/04/28 | 390 | 397 | 386 | 386 | 3,617,000 |
| 2003/04/25 | 388 | 392 | 380 | 388 | 2,585,000 |
| 2003/04/24 | 389 | 391 | 383 | 389 | 1,969,000 |
| 2003/04/23 | 389 | 393 | 385 | 387 | 3,710,000 |
| 2003/04/22 | 395 | 395 | 379 | 382 | 3,419,000 |
| 2003/04/21 | 382 | 395 | 379 | 392 | 4,145,000 |
| 2003/04/18 | 376 | 380 | 372 | 378 | 3,516,000 |
| 2003/04/17 | 382 | 382 | 373 | 377 | 3,892,000 |
| 2003/04/16 | 395 | 395 | 382 | 382 | 5,623,000 |
| 2003/04/15 | 388 | 393 | 387 | 390 | 3,208,000 |
| 2003/04/14 | 387 | 393 | 377 | 393 | 4,303,000 |
| 2003/04/11 | 393 | 395 | 389 | 391 | 3,721,000 |
| 2003/04/10 | 393 | 400 | 389 | 398 | 4,858,000 |
| 2003/04/09 | 402 | 406 | 391 | 396 | 4,575,000 |
| 2003/04/08 | 416 | 416 | 405 | 407 | 2,155,000 |
| 2003/04/07 | 413 | 416 | 407 | 416 | 2,735,000 |
| 2003/04/04 | 411 | 419 | 408 | 416 | 2,771,000 |
| 2003/04/03 | 416 | 417 | 413 | 416 | 2,584,000 |
| 2003/04/02 | 410 | 413 | 402 | 411 | 2,231,000 |
| 2003/04/01 | 405 | 414 | 402 | 408 | 2,511,000 |
| 2003/03/31 | 420 | 425 | 405 | 410 | 2,457,000 |
| 2003/03/28 | 425 | 430 | 422 | 430 | 4,162,000 |
| 2003/03/27 | 414 | 426 | 410 | 418 | 2,916,000 |
| 2003/03/26 | 416 | 419 | 407 | 419 | 2,164,000 |
| 2003/03/25 | 412 | 423 | 412 | 417 | 1,882,000 |
| 2003/03/24 | 427 | 430 | 421 | 426 | 2,323,000 |
| 2003/03/20 | 406 | 419 | 406 | 417 | 2,450,000 |
| 2003/03/19 | 401 | 407 | 395 | 406 | 2,456,000 |
| 2003/03/18 | 402 | 405 | 397 | 400 | 4,265,000 |
| 2003/03/17 | 394 | 397 | 390 | 395 | 2,670,000 |
| 2003/03/14 | 389 | 394 | 388 | 389 | 5,508,000 |
| 2003/03/13 | 383 | 389 | 377 | 384 | 2,615,000 |
| 2003/03/12 | 389 | 392 | 383 | 388 | 2,306,000 |
| 2003/03/11 | 388 | 399 | 378 | 389 | 4,516,000 |
| 2003/03/10 | 397 | 400 | 391 | 394 | 2,585,000 |
| 2003/03/07 | 405 | 409 | 396 | 397 | 2,620,000 |
| 2003/03/06 | 412 | 414 | 406 | 407 | 3,001,000 |
| 2003/03/05 | 412 | 419 | 411 | 412 | 2,631,000 |
| 2003/03/04 | 426 | 430 | 416 | 419 | 2,773,000 |
| 2003/03/03 | 430 | 433 | 424 | 426 | 2,776,000 |
| 2003/02/28 | 426 | 434 | 424 | 430 | 3,051,000 |
| 2003/02/27 | 415 | 424 | 413 | 423 | 3,039,000 |
| 2003/02/26 | 417 | 423 | 414 | 416 | 3,016,000 |
| 2003/02/25 | 415 | 422 | 414 | 422 | 3,439,000 |
| 2003/02/24 | 422 | 428 | 419 | 422 | 1,901,000 |
| 2003/02/21 | 431 | 437 | 416 | 417 | 1,922,000 |
| 2003/02/20 | 435 | 439 | 431 | 436 | 2,332,000 |
| 2003/02/19 | 431 | 439 | 429 | 436 | 1,906,000 |
| 2003/02/18 | 433 | 435 | 429 | 434 | 1,824,000 |
| 2003/02/17 | 439 | 440 | 426 | 429 | 2,597,000 |
| 2003/02/14 | 431 | 443 | 427 | 440 | 5,568,000 |
| 2003/02/13 | 420 | 427 | 418 | 426 | 4,280,000 |
| 2003/02/12 | 416 | 420 | 413 | 417 | 3,487,000 |
| 2003/02/10 | 411 | 421 | 411 | 417 | 3,234,000 |
| 2003/02/07 | 420 | 425 | 408 | 410 | 3,384,000 |
| 2003/02/06 | 413 | 425 | 413 | 425 | 5,529,000 |
| 2003/02/05 | 414 | 418 | 405 | 416 | 2,972,000 |
| 2003/02/04 | 408 | 415 | 403 | 413 | 3,307,000 |
| 2003/02/03 | 394 | 399 | 390 | 398 | 2,747,000 |
| 2003/01/31 | 397 | 401 | 391 | 395 | 3,020,000 |
| 2003/01/30 | 400 | 404 | 397 | 397 | 3,163,000 |
| 2003/01/29 | 412 | 414 | 393 | 393 | 4,131,000 |
| 2003/01/28 | 410 | 424 | 407 | 417 | 5,441,000 |
| 2003/01/27 | 412 | 414 | 406 | 408 | 3,540,000 |
| 2003/01/24 | 419 | 423 | 414 | 414 | 4,000,000 |
| 2003/01/23 | 420 | 425 | 415 | 425 | 2,975,000 |
| 2003/01/22 | 426 | 432 | 419 | 422 | 4,117,000 |
| 2003/01/21 | 426 | 430 | 422 | 429 | 3,904,000 |
| 2003/01/20 | 432 | 439 | 431 | 432 | 2,615,000 |
| 2003/01/17 | 426 | 442 | 426 | 436 | 3,589,000 |
| 2003/01/16 | 427 | 429 | 422 | 429 | 2,084,000 |
| 2003/01/15 | 416 | 430 | 414 | 429 | 5,560,000 |
| 2003/01/14 | 412 | 416 | 407 | 411 | 2,864,000 |
| 2003/01/10 | 420 | 421 | 413 | 417 | 2,037,000 |
| 2003/01/09 | 421 | 423 | 412 | 417 | 3,096,000 |
| 2003/01/08 | 422 | 430 | 421 | 425 | 5,542,000 |
| 2003/01/07 | 417 | 426 | 415 | 421 | 5,094,000 |
| 2003/01/06 | 400 | 410 | 396 | 407 | 1,651,000 |