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 |
|---|---|---|---|---|---|
| 2005/12/30 | 815 | 815 | 803 | 808 | 2,352,000 |
| 2005/12/29 | 814 | 816 | 810 | 810 | 4,936,000 |
| 2005/12/28 | 803 | 808 | 797 | 806 | 3,997,000 |
| 2005/12/27 | 814 | 814 | 802 | 804 | 4,329,000 |
| 2005/12/26 | 810 | 821 | 810 | 813 | 7,014,000 |
| 2005/12/22 | 797 | 805 | 792 | 805 | 6,840,000 |
| 2005/12/21 | 789 | 803 | 788 | 795 | 7,960,000 |
| 2005/12/20 | 777 | 791 | 770 | 784 | 7,340,000 |
| 2005/12/19 | 769 | 776 | 767 | 775 | 4,218,000 |
| 2005/12/16 | 763 | 779 | 756 | 768 | 7,865,000 |
| 2005/12/15 | 780 | 783 | 767 | 768 | 7,622,000 |
| 2005/12/14 | 806 | 821 | 785 | 789 | 18,651,000 |
| 2005/12/13 | 776 | 799 | 773 | 799 | 18,973,000 |
| 2005/12/12 | 780 | 782 | 774 | 778 | 6,216,000 |
| 2005/12/09 | 773 | 780 | 768 | 774 | 9,013,000 |
| 2005/12/08 | 780 | 783 | 765 | 770 | 8,795,000 |
| 2005/12/07 | 764 | 775 | 761 | 771 | 4,984,000 |
| 2005/12/06 | 769 | 773 | 760 | 763 | 5,952,000 |
| 2005/12/05 | 782 | 783 | 770 | 773 | 7,829,000 |
| 2005/12/02 | 770 | 787 | 763 | 784 | 21,914,000 |
| 2005/12/01 | 733 | 753 | 731 | 750 | 16,817,000 |
| 2005/11/30 | 725 | 730 | 722 | 730 | 4,884,000 |
| 2005/11/29 | 727 | 730 | 718 | 720 | 7,371,000 |
| 2005/11/28 | 725 | 732 | 716 | 730 | 4,683,000 |
| 2005/11/25 | 716 | 720 | 710 | 720 | 4,772,000 |
| 2005/11/24 | 732 | 733 | 721 | 722 | 5,393,000 |
| 2005/11/22 | 735 | 737 | 727 | 731 | 2,893,000 |
| 2005/11/21 | 736 | 737 | 730 | 733 | 5,435,000 |
| 2005/11/18 | 738 | 738 | 728 | 730 | 6,901,000 |
| 2005/11/17 | 718 | 731 | 717 | 729 | 8,611,000 |
| 2005/11/16 | 706 | 716 | 705 | 712 | 10,520,000 |
| 2005/11/15 | 700 | 709 | 698 | 704 | 8,456,000 |
| 2005/11/14 | 710 | 710 | 696 | 697 | 6,094,000 |
| 2005/11/11 | 712 | 717 | 706 | 709 | 6,500,000 |
| 2005/11/10 | 723 | 724 | 696 | 704 | 8,989,000 |
| 2005/11/09 | 722 | 726 | 718 | 724 | 5,446,000 |
| 2005/11/08 | 723 | 724 | 717 | 720 | 6,396,000 |
| 2005/11/07 | 725 | 725 | 714 | 725 | 8,260,000 |
| 2005/11/04 | 740 | 740 | 717 | 719 | 15,793,000 |
| 2005/11/02 | 710 | 721 | 708 | 721 | 18,615,000 |
| 2005/11/01 | 704 | 706 | 700 | 703 | 5,706,000 |
| 2005/10/31 | 710 | 712 | 699 | 700 | 8,104,000 |
| 2005/10/28 | 706 | 707 | 691 | 702 | 8,477,000 |
| 2005/10/27 | 707 | 714 | 705 | 706 | 8,833,000 |
| 2005/10/26 | 683 | 699 | 683 | 694 | 11,965,000 |
| 2005/10/25 | 675 | 680 | 673 | 680 | 7,387,000 |
| 2005/10/24 | 678 | 679 | 666 | 670 | 4,296,000 |
| 2005/10/21 | 676 | 676 | 662 | 676 | 11,279,000 |
| 2005/10/20 | 686 | 688 | 676 | 680 | 6,622,000 |
| 2005/10/19 | 697 | 698 | 680 | 684 | 8,229,000 |
| 2005/10/18 | 689 | 697 | 683 | 691 | 12,439,000 |
| 2005/10/17 | 702 | 705 | 684 | 689 | 8,754,000 |
| 2005/10/14 | 718 | 722 | 696 | 700 | 13,483,000 |
| 2005/10/13 | 723 | 729 | 715 | 727 | 3,719,000 |
| 2005/10/12 | 737 | 744 | 727 | 731 | 6,797,000 |
| 2005/10/11 | 712 | 737 | 710 | 737 | 6,781,000 |
| 2005/10/07 | 707 | 709 | 701 | 708 | 7,427,000 |
| 2005/10/06 | 715 | 718 | 702 | 706 | 10,560,000 |
| 2005/10/05 | 750 | 754 | 728 | 730 | 8,564,000 |
| 2005/10/04 | 758 | 762 | 750 | 759 | 5,726,000 |
| 2005/10/03 | 757 | 765 | 746 | 762 | 7,082,000 |
| 2005/09/30 | 764 | 775 | 757 | 761 | 9,067,000 |
| 2005/09/29 | 758 | 767 | 754 | 764 | 6,172,000 |
| 2005/09/28 | 744 | 756 | 743 | 750 | 5,831,000 |
| 2005/09/27 | 742 | 758 | 736 | 745 | 6,882,000 |
| 2005/09/26 | 733 | 746 | 732 | 746 | 10,385,000 |
| 2005/09/22 | 722 | 730 | 721 | 730 | 6,515,000 |
| 2005/09/21 | 729 | 732 | 720 | 724 | 7,661,000 |
| 2005/09/20 | 717 | 728 | 715 | 728 | 9,810,000 |
| 2005/09/16 | 706 | 715 | 706 | 708 | 10,024,000 |
| 2005/09/15 | 692 | 707 | 692 | 707 | 10,143,000 |
| 2005/09/14 | 694 | 698 | 691 | 694 | 4,561,000 |
| 2005/09/13 | 698 | 702 | 697 | 698 | 3,368,000 |
| 2005/09/12 | 704 | 705 | 694 | 698 | 4,360,000 |
| 2005/09/09 | 686 | 691 | 681 | 691 | 10,175,000 |
| 2005/09/08 | 690 | 693 | 684 | 688 | 4,987,000 |
| 2005/09/07 | 694 | 695 | 683 | 684 | 3,922,000 |
| 2005/09/06 | 692 | 696 | 688 | 693 | 6,867,000 |
| 2005/09/05 | 694 | 695 | 692 | 693 | 3,459,000 |
| 2005/09/02 | 701 | 703 | 695 | 698 | 3,997,000 |
| 2005/09/01 | 696 | 704 | 695 | 700 | 3,650,000 |
| 2005/08/31 | 692 | 698 | 691 | 695 | 2,260,000 |
| 2005/08/30 | 692 | 699 | 691 | 696 | 2,471,000 |
| 2005/08/29 | 692 | 693 | 684 | 686 | 4,105,000 |
| 2005/08/26 | 696 | 698 | 691 | 698 | 2,299,000 |
| 2005/08/25 | 700 | 700 | 693 | 693 | 4,173,000 |
| 2005/08/24 | 683 | 702 | 683 | 699 | 7,145,000 |
| 2005/08/23 | 693 | 699 | 689 | 689 | 5,959,000 |
| 2005/08/22 | 686 | 694 | 686 | 691 | 5,863,000 |
| 2005/08/19 | 689 | 691 | 682 | 686 | 6,131,000 |
| 2005/08/18 | 678 | 697 | 671 | 686 | 15,281,000 |
| 2005/08/17 | 667 | 677 | 666 | 675 | 9,373,000 |
| 2005/08/16 | 657 | 668 | 657 | 667 | 4,714,000 |
| 2005/08/15 | 659 | 659 | 650 | 657 | 3,224,000 |
| 2005/08/12 | 659 | 662 | 653 | 654 | 4,058,000 |
| 2005/08/11 | 658 | 661 | 653 | 659 | 5,576,000 |
| 2005/08/10 | 648 | 652 | 646 | 650 | 7,850,000 |
| 2005/08/09 | 640 | 646 | 638 | 641 | 7,159,000 |
| 2005/08/08 | 627 | 642 | 617 | 640 | 6,799,000 |
| 2005/08/05 | 646 | 651 | 632 | 637 | 5,055,000 |
| 2005/08/04 | 661 | 661 | 646 | 658 | 4,174,000 |
| 2005/08/03 | 663 | 664 | 659 | 661 | 3,059,000 |
| 2005/08/02 | 665 | 670 | 661 | 662 | 5,269,000 |
| 2005/08/01 | 652 | 665 | 651 | 662 | 6,525,000 |
| 2005/07/29 | 654 | 655 | 648 | 651 | 3,719,000 |
| 2005/07/28 | 651 | 656 | 648 | 649 | 4,969,000 |
| 2005/07/27 | 645 | 650 | 644 | 650 | 3,110,000 |
| 2005/07/26 | 642 | 645 | 640 | 643 | 3,448,000 |
| 2005/07/25 | 634 | 642 | 633 | 641 | 7,200,000 |
| 2005/07/22 | 639 | 639 | 630 | 633 | 4,462,000 |
| 2005/07/21 | 646 | 647 | 638 | 638 | 5,600,000 |
| 2005/07/20 | 637 | 641 | 633 | 641 | 5,008,000 |
| 2005/07/19 | 637 | 637 | 634 | 636 | 2,012,000 |
| 2005/07/15 | 637 | 638 | 634 | 637 | 3,404,000 |
| 2005/07/14 | 636 | 638 | 632 | 632 | 3,213,000 |
| 2005/07/13 | 638 | 640 | 634 | 635 | 4,677,000 |
| 2005/07/12 | 634 | 635 | 629 | 634 | 3,279,000 |
| 2005/07/11 | 630 | 633 | 627 | 628 | 2,258,000 |
| 2005/07/08 | 620 | 628 | 620 | 624 | 5,028,000 |
| 2005/07/07 | 620 | 626 | 620 | 625 | 2,671,000 |
| 2005/07/06 | 635 | 636 | 629 | 630 | 2,328,000 |
| 2005/07/05 | 636 | 638 | 631 | 634 | 2,787,000 |
| 2005/07/04 | 636 | 637 | 632 | 636 | 2,033,000 |
| 2005/07/01 | 632 | 637 | 630 | 635 | 2,576,000 |
| 2005/06/30 | 635 | 638 | 632 | 638 | 4,920,000 |
| 2005/06/29 | 628 | 633 | 627 | 630 | 3,514,000 |
| 2005/06/28 | 620 | 624 | 616 | 622 | 4,061,000 |
| 2005/06/27 | 621 | 625 | 617 | 621 | 4,329,000 |
| 2005/06/24 | 619 | 628 | 615 | 627 | 6,610,000 |
| 2005/06/23 | 613 | 625 | 611 | 625 | 5,971,000 |
| 2005/06/22 | 605 | 612 | 603 | 609 | 3,151,000 |
| 2005/06/21 | 605 | 611 | 602 | 604 | 3,904,000 |
| 2005/06/20 | 615 | 615 | 605 | 605 | 2,716,000 |
| 2005/06/17 | 607 | 614 | 607 | 613 | 3,965,000 |
| 2005/06/16 | 603 | 605 | 601 | 604 | 2,722,000 |
| 2005/06/15 | 598 | 604 | 597 | 603 | 3,384,000 |
| 2005/06/14 | 601 | 601 | 595 | 596 | 2,924,000 |
| 2005/06/13 | 601 | 605 | 601 | 601 | 4,162,000 |
| 2005/06/10 | 591 | 602 | 591 | 601 | 8,478,000 |
| 2005/06/09 | 594 | 598 | 590 | 595 | 4,383,000 |
| 2005/06/08 | 585 | 595 | 585 | 594 | 4,436,000 |
| 2005/06/07 | 593 | 594 | 582 | 584 | 3,674,000 |
| 2005/06/06 | 597 | 597 | 590 | 592 | 2,475,000 |
| 2005/06/03 | 599 | 601 | 590 | 597 | 4,344,000 |
| 2005/06/02 | 600 | 602 | 592 | 593 | 4,195,000 |
| 2005/06/01 | 592 | 599 | 590 | 597 | 4,202,000 |
| 2005/05/31 | 589 | 598 | 588 | 594 | 8,028,000 |
| 2005/05/30 | 582 | 594 | 582 | 586 | 8,401,000 |
| 2005/05/27 | 570 | 579 | 568 | 579 | 6,431,000 |
| 2005/05/26 | 559 | 565 | 556 | 565 | 5,771,000 |
| 2005/05/25 | 574 | 574 | 559 | 559 | 6,525,000 |
| 2005/05/24 | 584 | 587 | 571 | 573 | 5,560,000 |
| 2005/05/23 | 578 | 580 | 574 | 576 | 4,940,000 |
| 2005/05/20 | 583 | 584 | 574 | 577 | 5,073,000 |
| 2005/05/19 | 579 | 580 | 573 | 579 | 7,057,000 |
| 2005/05/18 | 573 | 577 | 566 | 566 | 13,537,000 |
| 2005/05/17 | 595 | 596 | 564 | 571 | 18,263,000 |
| 2005/05/16 | 605 | 606 | 589 | 590 | 7,230,000 |
| 2005/05/13 | 611 | 616 | 607 | 610 | 7,487,000 |
| 2005/05/12 | 633 | 637 | 618 | 619 | 7,450,000 |
| 2005/05/11 | 624 | 630 | 620 | 629 | 3,503,000 |
| 2005/05/10 | 633 | 633 | 622 | 625 | 4,821,000 |
| 2005/05/09 | 637 | 638 | 630 | 630 | 4,930,000 |
| 2005/05/06 | 625 | 630 | 623 | 629 | 3,591,000 |
| 2005/05/02 | 618 | 622 | 615 | 618 | 2,823,000 |
| 2005/04/28 | 619 | 623 | 615 | 623 | 3,536,000 |
| 2005/04/27 | 615 | 622 | 613 | 620 | 4,477,000 |
| 2005/04/26 | 627 | 627 | 616 | 616 | 5,259,000 |
| 2005/04/25 | 618 | 627 | 612 | 624 | 6,737,000 |
| 2005/04/22 | 621 | 625 | 617 | 618 | 6,010,000 |
| 2005/04/21 | 604 | 609 | 599 | 608 | 9,079,000 |
| 2005/04/20 | 622 | 628 | 620 | 624 | 6,303,000 |
| 2005/04/19 | 604 | 618 | 603 | 612 | 12,165,000 |
| 2005/04/18 | 610 | 617 | 596 | 596 | 9,249,000 |
| 2005/04/15 | 624 | 633 | 615 | 630 | 6,614,000 |
| 2005/04/14 | 637 | 640 | 628 | 638 | 5,218,000 |
| 2005/04/13 | 650 | 652 | 641 | 647 | 3,343,000 |
| 2005/04/12 | 652 | 656 | 648 | 649 | 3,387,000 |
| 2005/04/11 | 660 | 662 | 649 | 650 | 4,454,000 |
| 2005/04/08 | 669 | 670 | 663 | 666 | 4,380,000 |
| 2005/04/07 | 672 | 675 | 667 | 667 | 6,712,000 |
| 2005/04/06 | 662 | 668 | 658 | 668 | 8,789,000 |
| 2005/04/05 | 641 | 657 | 641 | 655 | 9,609,000 |
| 2005/04/04 | 645 | 645 | 641 | 642 | 1,768,000 |
| 2005/04/01 | 636 | 646 | 635 | 646 | 2,889,000 |
| 2005/03/31 | 637 | 647 | 634 | 646 | 4,287,000 |
| 2005/03/30 | 629 | 632 | 620 | 627 | 4,317,000 |
| 2005/03/29 | 651 | 653 | 638 | 638 | 5,017,000 |
| 2005/03/28 | 651 | 655 | 647 | 650 | 5,424,000 |
| 2005/03/25 | 666 | 668 | 663 | 665 | 4,227,000 |
| 2005/03/24 | 662 | 668 | 660 | 663 | 7,250,000 |
| 2005/03/23 | 663 | 663 | 655 | 662 | 8,757,000 |
| 2005/03/22 | 654 | 659 | 651 | 656 | 4,515,000 |
| 2005/03/18 | 643 | 651 | 643 | 649 | 4,309,000 |
| 2005/03/17 | 641 | 645 | 640 | 642 | 4,048,000 |
| 2005/03/16 | 646 | 646 | 641 | 646 | 3,657,000 |
| 2005/03/15 | 646 | 648 | 642 | 646 | 4,958,000 |
| 2005/03/14 | 643 | 645 | 640 | 640 | 3,170,000 |
| 2005/03/11 | 640 | 647 | 637 | 638 | 10,388,000 |
| 2005/03/10 | 643 | 653 | 642 | 646 | 5,499,000 |
| 2005/03/09 | 636 | 646 | 635 | 643 | 4,077,000 |
| 2005/03/08 | 641 | 641 | 638 | 639 | 2,875,000 |
| 2005/03/07 | 647 | 647 | 641 | 642 | 4,927,000 |
| 2005/03/04 | 632 | 642 | 625 | 637 | 6,434,000 |
| 2005/03/03 | 635 | 640 | 632 | 635 | 6,652,000 |
| 2005/03/02 | 639 | 642 | 635 | 637 | 6,955,000 |
| 2005/03/01 | 630 | 639 | 630 | 633 | 9,851,000 |
| 2005/02/28 | 623 | 630 | 621 | 627 | 7,505,000 |
| 2005/02/25 | 613 | 619 | 611 | 617 | 4,498,000 |
| 2005/02/24 | 606 | 609 | 604 | 608 | 3,356,000 |
| 2005/02/23 | 596 | 602 | 595 | 599 | 6,886,000 |
| 2005/02/22 | 609 | 612 | 602 | 604 | 9,240,000 |
| 2005/02/21 | 610 | 612 | 606 | 609 | 8,141,000 |
| 2005/02/18 | 608 | 613 | 607 | 612 | 3,352,000 |
| 2005/02/17 | 606 | 615 | 603 | 608 | 5,394,000 |
| 2005/02/16 | 614 | 616 | 608 | 609 | 3,224,000 |
| 2005/02/15 | 615 | 616 | 612 | 614 | 3,489,000 |
| 2005/02/14 | 621 | 623 | 615 | 615 | 6,020,000 |
| 2005/02/10 | 597 | 611 | 596 | 611 | 11,911,000 |
| 2005/02/09 | 596 | 600 | 591 | 596 | 8,708,000 |
| 2005/02/08 | 589 | 597 | 586 | 597 | 6,350,000 |
| 2005/02/07 | 579 | 585 | 577 | 584 | 4,646,000 |
| 2005/02/04 | 584 | 586 | 574 | 584 | 5,625,000 |
| 2005/02/03 | 592 | 592 | 583 | 587 | 4,265,000 |
| 2005/02/02 | 583 | 591 | 582 | 590 | 5,924,000 |
| 2005/02/01 | 579 | 581 | 577 | 581 | 1,892,000 |
| 2005/01/31 | 580 | 583 | 575 | 575 | 5,078,000 |
| 2005/01/28 | 584 | 585 | 576 | 577 | 5,260,000 |
| 2005/01/27 | 580 | 583 | 577 | 583 | 6,262,000 |
| 2005/01/26 | 574 | 577 | 572 | 577 | 5,186,000 |
| 2005/01/25 | 570 | 573 | 567 | 570 | 3,758,000 |
| 2005/01/24 | 563 | 574 | 562 | 574 | 3,051,000 |
| 2005/01/21 | 558 | 564 | 558 | 562 | 1,870,000 |
| 2005/01/20 | 563 | 567 | 562 | 563 | 2,629,000 |
| 2005/01/19 | 570 | 573 | 566 | 566 | 2,271,000 |
| 2005/01/18 | 573 | 574 | 568 | 569 | 2,104,000 |
| 2005/01/17 | 573 | 575 | 570 | 570 | 3,157,000 |
| 2005/01/14 | 570 | 574 | 570 | 571 | 3,677,000 |
| 2005/01/13 | 574 | 576 | 572 | 572 | 2,184,000 |
| 2005/01/12 | 576 | 580 | 574 | 578 | 2,656,000 |
| 2005/01/11 | 580 | 582 | 574 | 574 | 4,340,000 |
| 2005/01/07 | 578 | 579 | 574 | 579 | 6,386,000 |
| 2005/01/06 | 557 | 570 | 557 | 570 | 5,904,000 |
| 2005/01/05 | 552 | 559 | 552 | 556 | 4,579,000 |
| 2005/01/04 | 549 | 553 | 542 | 552 | 2,868,000 |