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
2004/12/30 550 553 548 552 4,673,000
2004/12/29 564 564 560 560 2,809,000
2004/12/28 556 562 555 562 5,993,000
2004/12/27 554 556 551 553 2,690,000
2004/12/24 550 557 549 552 5,212,000
2004/12/22 545 549 545 549 3,440,000
2004/12/21 544 546 540 540 4,015,000
2004/12/20 547 547 542 543 3,577,000
2004/12/17 544 550 542 548 3,015,000
2004/12/16 545 545 540 540 4,010,000
2004/12/15 546 549 545 545 1,692,000
2004/12/14 542 545 540 544 2,209,000
2004/12/13 540 544 537 537 2,089,000
2004/12/10 540 546 537 537 6,664,000
2004/12/09 545 546 536 540 2,750,000
2004/12/08 535 548 535 544 2,539,000
2004/12/07 550 550 540 540 2,963,000
2004/12/06 554 554 547 548 3,109,000
2004/12/03 551 552 546 550 3,079,000
2004/12/02 554 557 544 549 7,534,000
2004/12/01 545 549 543 547 4,614,000
2004/11/30 546 548 544 548 4,609,000
2004/11/29 545 551 544 549 7,785,000
2004/11/26 532 542 529 536 6,386,000
2004/11/25 524 527 522 525 2,337,000
2004/11/24 515 530 515 528 5,308,000
2004/11/22 521 521 512 514 3,289,000
2004/11/19 526 528 522 524 1,925,000
2004/11/18 535 536 525 525 2,817,000
2004/11/17 534 534 530 530 3,586,000
2004/11/16 540 541 533 539 5,383,000
2004/11/15 537 540 536 540 3,124,000
2004/11/12 530 537 528 534 9,153,000
2004/11/11 540 548 532 533 5,477,000
2004/11/10 542 542 532 536 3,600,000
2004/11/09 541 545 536 543 4,737,000
2004/11/08 540 541 532 533 2,768,000
2004/11/05 538 544 529 534 4,765,000
2004/11/04 542 545 534 539 4,307,000
2004/11/02 524 533 524 532 3,221,000
2004/11/01 527 529 523 523 1,979,000
2004/10/29 538 538 527 533 3,857,000
2004/10/28 532 543 531 542 4,531,000
2004/10/27 526 530 521 522 5,416,000
2004/10/26 539 540 521 524 5,252,000
2004/10/25 533 541 533 538 4,649,000
2004/10/22 540 549 531 543 9,255,000
2004/10/21 540 543 529 535 4,522,000
2004/10/20 548 548 536 538 4,752,000
2004/10/19 550 558 547 549 4,199,000
2004/10/18 561 562 552 555 3,678,000
2004/10/15 555 562 553 558 6,324,000
2004/10/14 545 570 545 562 8,841,000
2004/10/13 591 592 584 585 2,428,000
2004/10/12 590 594 585 586 3,636,000
2004/10/08 588 591 587 590 4,296,000
2004/10/07 595 601 593 596 6,672,000
2004/10/06 588 607 586 604 9,538,000
2004/10/05 585 588 584 587 2,891,000
2004/10/04 581 585 579 585 4,495,000
2004/10/01 570 580 567 580 5,707,000
2004/09/30 559 578 553 570 5,931,000
2004/09/29 556 558 543 547 3,274,000
2004/09/28 543 551 543 548 4,593,000
2004/09/27 565 565 547 553 6,221,000
2004/09/24 572 574 565 568 5,595,000
2004/09/22 579 582 573 575 4,014,000
2004/09/21 575 586 573 574 4,528,000
2004/09/17 566 574 565 570 3,752,000
2004/09/16 565 570 563 565 3,159,000
2004/09/15 582 583 571 571 3,000,000
2004/09/14 583 583 578 581 2,867,000
2004/09/13 565 583 565 581 4,635,000
2004/09/10 560 568 557 566 6,862,000
2004/09/09 571 580 568 569 4,842,000
2004/09/08 578 580 571 573 2,749,000
2004/09/07 577 578 571 575 4,972,000
2004/09/06 561 573 556 570 6,667,000
2004/09/03 560 561 550 551 5,170,000
2004/09/02 568 568 555 558 5,013,000
2004/09/01 571 576 567 568 4,138,000
2004/08/31 560 571 559 567 4,483,000
2004/08/30 564 568 562 566 4,312,000
2004/08/27 557 569 549 566 6,404,000
2004/08/26 554 563 550 553 8,174,000
2004/08/25 532 553 527 551 7,285,000
2004/08/24 539 543 529 532 4,182,000
2004/08/23 532 547 531 543 8,138,000
2004/08/20 524 531 522 526 4,253,000
2004/08/19 517 523 516 522 2,631,000
2004/08/18 507 515 506 513 3,824,000
2004/08/17 510 512 505 507 1,181,000
2004/08/16 510 515 499 507 2,150,000
2004/08/13 517 521 512 512 3,316,000
2004/08/12 526 531 524 525 4,810,000
2004/08/11 522 528 518 525 4,146,000
2004/08/10 520 523 516 521 3,152,000
2004/08/09 518 523 517 519 4,268,000
2004/08/06 527 530 523 528 6,091,000
2004/08/05 524 531 523 530 11,661,000
2004/08/04 527 527 515 522 6,351,000
2004/08/03 520 529 520 528 6,689,000
2004/08/02 525 531 516 516 5,144,000
2004/07/30 501 515 501 511 5,039,000
2004/07/29 503 505 493 495 4,162,000
2004/07/28 502 503 496 498 2,747,000
2004/07/27 495 510 495 497 3,577,000
2004/07/26 497 503 496 499 2,866,000
2004/07/23 511 512 498 503 6,433,000
2004/07/22 513 516 511 511 4,576,000
2004/07/21 521 524 517 519 2,038,000
2004/07/20 518 524 513 520 4,081,000
2004/07/16 514 523 512 517 5,765,000
2004/07/15 524 531 519 524 6,255,000
2004/07/14 530 535 516 516 11,366,000
2004/07/13 506 526 505 522 13,277,000
2004/07/12 497 506 497 505 5,375,000
2004/07/09 495 502 495 497 3,267,000
2004/07/08 500 505 499 503 5,785,000
2004/07/07 490 502 489 502 4,640,000
2004/07/06 492 504 492 496 3,034,000
2004/07/05 500 502 494 494 3,618,000
2004/07/02 495 502 495 502 2,141,000
2004/07/01 504 507 502 505 3,641,000
2004/06/30 502 504 500 503 3,668,000
2004/06/29 495 502 493 502 3,489,000
2004/06/28 492 498 490 497 2,657,000
2004/06/25 488 491 486 491 3,101,000
2004/06/24 488 490 484 489 2,749,000
2004/06/23 493 494 485 485 3,489,000
2004/06/22 490 494 489 492 4,593,000
2004/06/21 484 492 484 487 5,267,000
2004/06/18 484 487 474 483 4,270,000
2004/06/17 485 487 483 486 3,921,000
2004/06/16 481 484 480 483 2,068,000
2004/06/15 479 482 474 476 2,197,000
2004/06/14 482 485 480 484 3,389,000
2004/06/11 479 485 479 481 6,939,000
2004/06/10 473 481 473 478 3,515,000
2004/06/09 476 479 474 475 4,370,000
2004/06/08 474 476 472 474 3,856,000
2004/06/07 462 472 461 468 3,659,000
2004/06/04 455 459 455 457 3,052,000
2004/06/03 461 465 452 453 4,169,000
2004/06/02 467 469 460 464 3,494,000
2004/06/01 467 471 463 470 2,778,000
2004/05/31 469 472 462 471 3,766,000
2004/05/28 471 475 469 473 4,237,000
2004/05/27 470 471 465 466 5,646,000
2004/05/26 462 470 459 470 5,507,000
2004/05/25 459 460 452 452 4,777,000
2004/05/24 458 464 458 461 4,029,000
2004/05/21 450 457 448 455 3,204,000
2004/05/20 450 456 445 451 3,198,000
2004/05/19 445 458 441 452 8,411,000
2004/05/18 427 441 422 434 7,859,000
2004/05/17 433 435 415 419 13,372,000
2004/05/14 440 441 428 430 8,459,000
2004/05/13 449 461 437 445 7,195,000
2004/05/12 438 449 433 449 5,522,000
2004/05/11 420 431 419 424 6,176,000
2004/05/10 444 444 425 429 5,908,000
2004/05/07 453 456 444 448 7,893,000
2004/05/06 454 460 451 453 8,157,000
2004/04/30 467 468 448 449 11,021,000
2004/04/28 475 476 471 471 4,213,000
2004/04/27 482 483 467 469 10,602,000
2004/04/26 490 493 483 484 2,619,000
2004/04/23 494 498 488 491 3,603,000
2004/04/22 492 497 489 491 5,393,000
2004/04/21 482 488 478 487 6,764,000
2004/04/20 483 485 479 483 9,404,000
2004/04/19 489 494 476 478 7,993,000
2004/04/16 489 498 488 491 8,941,000
2004/04/15 502 503 486 486 4,892,000
2004/04/14 497 506 496 501 11,260,000
2004/04/13 490 500 489 500 5,706,000
2004/04/12 487 490 486 488 2,229,000
2004/04/09 486 489 483 485 3,898,000
2004/04/08 490 496 487 491 2,977,000
2004/04/07 492 495 488 490 5,127,000
2004/04/06 488 499 486 498 7,061,000
2004/04/05 489 489 482 483 4,525,000
2004/04/02 488 490 481 481 5,709,000
2004/04/01 495 497 488 488 4,250,000
2004/03/31 499 500 495 497 2,531,000
2004/03/30 497 499 493 494 4,611,000
2004/03/29 506 507 490 493 4,708,000
2004/03/26 512 513 505 508 5,128,000
2004/03/25 510 512 502 508 7,688,000
2004/03/24 486 505 486 504 7,787,000
2004/03/23 485 488 480 485 4,192,000
2004/03/22 485 489 484 488 2,978,000
2004/03/19 489 490 484 484 2,282,000
2004/03/18 492 494 486 489 3,889,000
2004/03/17 483 491 483 489 3,676,000
2004/03/16 488 488 483 484 2,883,000
2004/03/15 487 490 485 489 2,594,000
2004/03/12 485 487 481 483 6,744,000
2004/03/11 486 490 485 486 3,883,000
2004/03/10 490 494 489 491 3,726,000
2004/03/09 489 493 483 491 6,923,000
2004/03/08 485 491 485 489 3,916,000
2004/03/05 490 492 485 485 5,765,000
2004/03/04 485 497 484 485 11,013,000
2004/03/03 480 484 478 484 3,277,000
2004/03/02 483 484 476 480 3,357,000
2004/03/01 480 483 479 481 3,814,000
2004/02/27 466 474 463 474 4,370,000
2004/02/26 464 465 459 464 3,575,000
2004/02/25 464 469 459 460 2,803,000
2004/02/24 470 470 465 466 2,191,000
2004/02/23 467 472 466 472 3,093,000
2004/02/20 469 470 460 467 2,984,000
2004/02/19 467 470 465 469 2,651,000
2004/02/18 468 470 463 465 2,381,000
2004/02/17 463 467 461 467 3,029,000
2004/02/16 450 466 448 461 7,732,000
2004/02/13 448 453 446 450 6,128,000
2004/02/12 463 468 445 448 6,731,000
2004/02/10 459 463 454 461 3,159,000
2004/02/09 466 472 458 464 4,847,000
2004/02/06 454 462 451 462 3,444,000
2004/02/05 446 451 445 449 4,387,000
2004/02/04 460 460 446 450 4,086,000
2004/02/03 466 469 456 459 3,213,000
2004/02/02 469 470 463 463 2,488,000
2004/01/30 466 471 465 470 2,763,000
2004/01/29 471 473 462 466 4,483,000
2004/01/28 475 481 470 478 3,966,000
2004/01/27 483 487 477 480 3,133,000
2004/01/26 480 485 475 485 3,411,000
2004/01/23 481 483 478 480 2,531,000
2004/01/22 480 486 477 484 5,024,000
2004/01/21 478 481 476 477 2,486,000
2004/01/20 483 485 479 479 4,284,000
2004/01/19 479 480 475 479 2,967,000
2004/01/16 473 479 470 472 4,966,000
2004/01/15 479 482 473 475 7,317,000
2004/01/14 460 475 457 474 7,126,000
2004/01/13 467 467 459 459 3,124,000
2004/01/09 466 467 460 464 4,672,000
2004/01/08 457 468 457 463 5,930,000
2004/01/07 467 469 459 462 5,971,000
2004/01/06 485 485 467 470 10,117,000
2004/01/05 489 492 482 484 3,045,000

このページの先頭へ