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 |
|---|---|---|---|---|---|
| 2006/12/29 | 866 | 874 | 866 | 870 | 1,111,000 |
| 2006/12/28 | 878 | 884 | 864 | 867 | 6,214,000 |
| 2006/12/27 | 878 | 885 | 874 | 876 | 2,707,000 |
| 2006/12/26 | 873 | 879 | 868 | 878 | 2,685,000 |
| 2006/12/25 | 874 | 881 | 871 | 875 | 3,405,000 |
| 2006/12/22 | 874 | 882 | 873 | 875 | 4,500,000 |
| 2006/12/21 | 870 | 881 | 870 | 878 | 6,104,000 |
| 2006/12/20 | 859 | 871 | 857 | 868 | 7,382,000 |
| 2006/12/19 | 855 | 864 | 853 | 860 | 7,969,000 |
| 2006/12/18 | 850 | 857 | 843 | 855 | 5,928,000 |
| 2006/12/15 | 850 | 852 | 843 | 847 | 4,545,000 |
| 2006/12/14 | 854 | 857 | 847 | 856 | 5,070,000 |
| 2006/12/13 | 848 | 852 | 840 | 851 | 6,140,000 |
| 2006/12/12 | 851 | 861 | 849 | 855 | 12,301,000 |
| 2006/12/11 | 829 | 850 | 826 | 845 | 8,543,000 |
| 2006/12/08 | 828 | 836 | 825 | 827 | 8,204,000 |
| 2006/12/07 | 838 | 840 | 833 | 836 | 6,322,000 |
| 2006/12/06 | 835 | 836 | 828 | 832 | 6,621,000 |
| 2006/12/05 | 828 | 843 | 827 | 838 | 14,296,000 |
| 2006/12/04 | 808 | 820 | 804 | 819 | 9,168,000 |
| 2006/12/01 | 810 | 812 | 802 | 807 | 5,478,000 |
| 2006/11/30 | 808 | 813 | 805 | 811 | 8,648,000 |
| 2006/11/29 | 787 | 804 | 785 | 804 | 9,590,000 |
| 2006/11/28 | 785 | 789 | 780 | 781 | 5,888,000 |
| 2006/11/27 | 787 | 799 | 777 | 795 | 6,752,000 |
| 2006/11/24 | 781 | 788 | 778 | 787 | 7,493,000 |
| 2006/11/22 | 775 | 782 | 773 | 778 | 6,440,000 |
| 2006/11/21 | 764 | 771 | 762 | 768 | 5,327,000 |
| 2006/11/20 | 763 | 768 | 750 | 752 | 3,126,000 |
| 2006/11/17 | 765 | 771 | 764 | 768 | 6,629,000 |
| 2006/11/16 | 762 | 769 | 756 | 758 | 4,060,000 |
| 2006/11/15 | 767 | 770 | 759 | 761 | 4,428,000 |
| 2006/11/14 | 770 | 775 | 760 | 762 | 6,018,000 |
| 2006/11/13 | 767 | 781 | 763 | 771 | 5,525,000 |
| 2006/11/10 | 778 | 780 | 771 | 774 | 7,322,000 |
| 2006/11/09 | 770 | 783 | 760 | 777 | 7,243,000 |
| 2006/11/08 | 777 | 785 | 771 | 776 | 12,265,000 |
| 2006/11/07 | 770 | 773 | 765 | 765 | 4,004,000 |
| 2006/11/06 | 756 | 765 | 753 | 764 | 3,641,000 |
| 2006/11/02 | 756 | 764 | 752 | 759 | 5,890,000 |
| 2006/11/01 | 762 | 765 | 757 | 758 | 6,462,000 |
| 2006/10/31 | 762 | 769 | 759 | 759 | 4,624,000 |
| 2006/10/30 | 760 | 766 | 752 | 753 | 7,237,000 |
| 2006/10/27 | 780 | 780 | 766 | 775 | 6,843,000 |
| 2006/10/26 | 765 | 781 | 763 | 777 | 16,194,000 |
| 2006/10/25 | 748 | 765 | 747 | 758 | 16,570,000 |
| 2006/10/24 | 742 | 746 | 739 | 742 | 5,527,000 |
| 2006/10/23 | 737 | 740 | 730 | 738 | 4,636,000 |
| 2006/10/20 | 730 | 738 | 730 | 738 | 5,300,000 |
| 2006/10/19 | 729 | 731 | 722 | 730 | 7,448,000 |
| 2006/10/18 | 718 | 725 | 717 | 725 | 4,940,000 |
| 2006/10/17 | 732 | 734 | 725 | 728 | 3,298,000 |
| 2006/10/16 | 737 | 737 | 731 | 732 | 4,177,000 |
| 2006/10/13 | 733 | 737 | 729 | 734 | 6,566,000 |
| 2006/10/12 | 730 | 735 | 725 | 731 | 5,245,000 |
| 2006/10/11 | 724 | 734 | 723 | 725 | 8,403,000 |
| 2006/10/10 | 727 | 736 | 726 | 729 | 11,114,000 |
| 2006/10/06 | 724 | 730 | 723 | 729 | 8,332,000 |
| 2006/10/05 | 714 | 722 | 713 | 720 | 5,917,000 |
| 2006/10/04 | 716 | 720 | 707 | 708 | 5,597,000 |
| 2006/10/03 | 716 | 717 | 708 | 713 | 4,909,000 |
| 2006/10/02 | 720 | 724 | 717 | 722 | 5,508,000 |
| 2006/09/29 | 720 | 720 | 716 | 719 | 4,169,000 |
| 2006/09/28 | 719 | 721 | 715 | 719 | 3,712,000 |
| 2006/09/27 | 710 | 721 | 709 | 720 | 5,296,000 |
| 2006/09/26 | 714 | 716 | 708 | 708 | 5,144,000 |
| 2006/09/25 | 718 | 723 | 716 | 723 | 6,445,000 |
| 2006/09/22 | 719 | 720 | 713 | 717 | 8,311,000 |
| 2006/09/21 | 724 | 725 | 718 | 723 | 5,399,000 |
| 2006/09/20 | 720 | 721 | 715 | 719 | 6,674,000 |
| 2006/09/19 | 722 | 726 | 720 | 721 | 4,428,000 |
| 2006/09/15 | 720 | 722 | 717 | 722 | 3,360,000 |
| 2006/09/14 | 721 | 725 | 719 | 723 | 3,138,000 |
| 2006/09/13 | 729 | 731 | 719 | 720 | 6,024,000 |
| 2006/09/12 | 719 | 726 | 714 | 720 | 10,900,000 |
| 2006/09/11 | 719 | 723 | 712 | 712 | 7,193,000 |
| 2006/09/08 | 715 | 722 | 711 | 718 | 11,558,000 |
| 2006/09/07 | 721 | 724 | 716 | 717 | 11,060,000 |
| 2006/09/06 | 733 | 738 | 729 | 730 | 5,619,000 |
| 2006/09/05 | 733 | 735 | 731 | 732 | 6,292,000 |
| 2006/09/04 | 731 | 739 | 729 | 735 | 9,030,000 |
| 2006/09/01 | 719 | 726 | 715 | 723 | 16,120,000 |
| 2006/08/31 | 731 | 741 | 724 | 727 | 13,904,000 |
| 2006/08/30 | 727 | 745 | 720 | 730 | 20,850,000 |
| 2006/08/29 | 729 | 732 | 725 | 726 | 6,706,000 |
| 2006/08/28 | 729 | 731 | 723 | 725 | 5,992,000 |
| 2006/08/25 | 725 | 736 | 724 | 726 | 8,019,000 |
| 2006/08/24 | 727 | 730 | 721 | 724 | 6,317,000 |
| 2006/08/23 | 724 | 733 | 723 | 730 | 8,962,000 |
| 2006/08/22 | 723 | 729 | 721 | 726 | 7,868,000 |
| 2006/08/21 | 725 | 727 | 722 | 725 | 8,236,000 |
| 2006/08/18 | 731 | 732 | 722 | 725 | 12,391,000 |
| 2006/08/17 | 738 | 743 | 734 | 735 | 7,611,000 |
| 2006/08/16 | 749 | 751 | 740 | 743 | 9,624,000 |
| 2006/08/15 | 750 | 752 | 736 | 748 | 8,850,000 |
| 2006/08/14 | 753 | 757 | 748 | 752 | 6,252,000 |
| 2006/08/11 | 760 | 767 | 753 | 759 | 14,768,000 |
| 2006/08/10 | 738 | 759 | 737 | 751 | 17,554,000 |
| 2006/08/09 | 726 | 736 | 721 | 736 | 12,108,000 |
| 2006/08/08 | 714 | 717 | 706 | 717 | 9,075,000 |
| 2006/08/07 | 720 | 722 | 703 | 712 | 9,373,000 |
| 2006/08/04 | 722 | 729 | 712 | 727 | 10,919,000 |
| 2006/08/03 | 727 | 728 | 717 | 721 | 4,285,000 |
| 2006/08/02 | 727 | 733 | 725 | 730 | 3,653,000 |
| 2006/08/01 | 736 | 736 | 728 | 735 | 3,378,000 |
| 2006/07/31 | 734 | 738 | 728 | 738 | 4,646,000 |
| 2006/07/28 | 729 | 729 | 717 | 724 | 3,185,000 |
| 2006/07/27 | 706 | 733 | 705 | 724 | 6,806,000 |
| 2006/07/26 | 718 | 722 | 714 | 716 | 3,425,000 |
| 2006/07/25 | 724 | 725 | 711 | 713 | 5,371,000 |
| 2006/07/24 | 723 | 724 | 714 | 717 | 4,106,000 |
| 2006/07/21 | 720 | 729 | 720 | 726 | 3,114,000 |
| 2006/07/20 | 727 | 729 | 720 | 724 | 3,866,000 |
| 2006/07/19 | 713 | 714 | 702 | 711 | 6,006,000 |
| 2006/07/18 | 727 | 727 | 702 | 708 | 11,389,000 |
| 2006/07/14 | 740 | 740 | 723 | 726 | 5,269,000 |
| 2006/07/13 | 741 | 747 | 738 | 745 | 4,974,000 |
| 2006/07/12 | 749 | 753 | 742 | 746 | 5,296,000 |
| 2006/07/11 | 749 | 751 | 745 | 749 | 4,063,000 |
| 2006/07/10 | 733 | 749 | 732 | 749 | 4,193,000 |
| 2006/07/07 | 744 | 745 | 736 | 739 | 2,830,000 |
| 2006/07/06 | 744 | 746 | 733 | 739 | 4,175,000 |
| 2006/07/05 | 741 | 750 | 741 | 749 | 3,890,000 |
| 2006/07/04 | 743 | 750 | 743 | 750 | 3,733,000 |
| 2006/07/03 | 742 | 747 | 738 | 740 | 5,111,000 |
| 2006/06/30 | 738 | 744 | 734 | 744 | 6,994,000 |
| 2006/06/29 | 726 | 732 | 723 | 732 | 4,024,000 |
| 2006/06/28 | 730 | 733 | 718 | 720 | 5,973,000 |
| 2006/06/27 | 729 | 738 | 725 | 738 | 6,132,000 |
| 2006/06/26 | 725 | 730 | 717 | 725 | 3,386,000 |
| 2006/06/23 | 727 | 730 | 715 | 727 | 3,900,000 |
| 2006/06/22 | 725 | 731 | 720 | 731 | 6,047,000 |
| 2006/06/21 | 715 | 723 | 705 | 715 | 5,833,000 |
| 2006/06/20 | 710 | 725 | 709 | 714 | 5,208,000 |
| 2006/06/19 | 712 | 719 | 710 | 714 | 4,960,000 |
| 2006/06/16 | 715 | 722 | 710 | 718 | 6,162,000 |
| 2006/06/15 | 699 | 704 | 696 | 698 | 5,744,000 |
| 2006/06/14 | 685 | 701 | 678 | 697 | 9,913,000 |
| 2006/06/13 | 708 | 718 | 692 | 693 | 9,807,000 |
| 2006/06/12 | 710 | 718 | 702 | 711 | 8,819,000 |
| 2006/06/09 | 720 | 738 | 708 | 718 | 15,413,000 |
| 2006/06/08 | 720 | 721 | 698 | 703 | 13,775,000 |
| 2006/06/07 | 744 | 755 | 729 | 734 | 14,946,000 |
| 2006/06/06 | 740 | 747 | 737 | 743 | 7,420,000 |
| 2006/06/05 | 739 | 747 | 737 | 742 | 4,725,000 |
| 2006/06/02 | 732 | 743 | 724 | 740 | 7,032,000 |
| 2006/06/01 | 740 | 742 | 731 | 737 | 7,493,000 |
| 2006/05/31 | 724 | 733 | 722 | 725 | 6,599,000 |
| 2006/05/30 | 745 | 747 | 737 | 744 | 8,224,000 |
| 2006/05/29 | 747 | 749 | 740 | 741 | 5,465,000 |
| 2006/05/26 | 730 | 743 | 729 | 743 | 6,510,000 |
| 2006/05/25 | 734 | 737 | 722 | 724 | 6,281,000 |
| 2006/05/24 | 736 | 737 | 722 | 733 | 8,254,000 |
| 2006/05/23 | 733 | 735 | 717 | 720 | 10,349,000 |
| 2006/05/22 | 740 | 754 | 737 | 743 | 17,134,000 |
| 2006/05/19 | 713 | 731 | 710 | 730 | 12,954,000 |
| 2006/05/18 | 699 | 706 | 695 | 697 | 6,947,000 |
| 2006/05/17 | 707 | 713 | 702 | 711 | 6,672,000 |
| 2006/05/16 | 712 | 716 | 700 | 700 | 6,735,000 |
| 2006/05/15 | 705 | 714 | 701 | 713 | 7,191,000 |
| 2006/05/12 | 695 | 721 | 691 | 715 | 13,995,000 |
| 2006/05/11 | 718 | 719 | 699 | 699 | 8,328,000 |
| 2006/05/10 | 721 | 727 | 709 | 715 | 10,958,000 |
| 2006/05/09 | 706 | 713 | 705 | 711 | 5,331,000 |
| 2006/05/08 | 712 | 713 | 701 | 705 | 5,358,000 |
| 2006/05/02 | 702 | 708 | 701 | 707 | 3,456,000 |
| 2006/05/01 | 699 | 703 | 697 | 702 | 2,805,000 |
| 2006/04/28 | 702 | 703 | 695 | 698 | 5,305,000 |
| 2006/04/27 | 710 | 713 | 700 | 700 | 7,290,000 |
| 2006/04/26 | 703 | 710 | 703 | 706 | 5,718,000 |
| 2006/04/25 | 700 | 705 | 697 | 702 | 5,442,000 |
| 2006/04/24 | 705 | 707 | 693 | 695 | 6,760,000 |
| 2006/04/21 | 713 | 716 | 709 | 711 | 5,608,000 |
| 2006/04/20 | 714 | 717 | 713 | 713 | 3,127,000 |
| 2006/04/19 | 720 | 722 | 711 | 713 | 5,460,000 |
| 2006/04/18 | 702 | 719 | 702 | 717 | 6,332,000 |
| 2006/04/17 | 718 | 719 | 705 | 706 | 6,066,000 |
| 2006/04/14 | 722 | 725 | 718 | 721 | 6,225,000 |
| 2006/04/13 | 723 | 727 | 720 | 723 | 4,590,000 |
| 2006/04/12 | 732 | 733 | 720 | 721 | 7,693,000 |
| 2006/04/11 | 743 | 743 | 735 | 737 | 3,548,000 |
| 2006/04/10 | 740 | 743 | 735 | 741 | 2,823,000 |
| 2006/04/07 | 739 | 741 | 734 | 741 | 3,659,000 |
| 2006/04/06 | 740 | 742 | 736 | 741 | 4,212,000 |
| 2006/04/05 | 751 | 752 | 731 | 733 | 8,439,000 |
| 2006/04/04 | 740 | 749 | 738 | 746 | 9,396,000 |
| 2006/04/03 | 720 | 734 | 720 | 732 | 6,230,000 |
| 2006/03/31 | 726 | 728 | 716 | 719 | 9,561,000 |
| 2006/03/30 | 740 | 742 | 726 | 730 | 9,562,000 |
| 2006/03/29 | 738 | 748 | 736 | 744 | 4,409,000 |
| 2006/03/28 | 732 | 744 | 730 | 744 | 6,463,000 |
| 2006/03/27 | 756 | 757 | 751 | 751 | 6,643,000 |
| 2006/03/24 | 754 | 756 | 751 | 756 | 5,049,000 |
| 2006/03/23 | 760 | 762 | 750 | 751 | 7,284,000 |
| 2006/03/22 | 753 | 759 | 749 | 757 | 9,876,000 |
| 2006/03/20 | 746 | 756 | 741 | 752 | 12,533,000 |
| 2006/03/17 | 733 | 744 | 731 | 738 | 10,912,000 |
| 2006/03/16 | 732 | 732 | 723 | 729 | 6,381,000 |
| 2006/03/15 | 728 | 730 | 723 | 726 | 7,778,000 |
| 2006/03/14 | 742 | 742 | 723 | 724 | 9,310,000 |
| 2006/03/13 | 744 | 745 | 735 | 741 | 6,339,000 |
| 2006/03/10 | 732 | 744 | 729 | 737 | 12,947,000 |
| 2006/03/09 | 712 | 730 | 712 | 728 | 16,900,000 |
| 2006/03/08 | 737 | 737 | 711 | 712 | 12,097,000 |
| 2006/03/07 | 735 | 744 | 732 | 736 | 5,490,000 |
| 2006/03/06 | 729 | 738 | 722 | 738 | 6,046,000 |
| 2006/03/03 | 748 | 750 | 727 | 730 | 12,239,000 |
| 2006/03/02 | 756 | 759 | 747 | 751 | 8,036,000 |
| 2006/03/01 | 757 | 758 | 747 | 750 | 9,254,000 |
| 2006/02/28 | 746 | 768 | 743 | 762 | 16,568,000 |
| 2006/02/27 | 756 | 756 | 740 | 747 | 10,331,000 |
| 2006/02/24 | 757 | 757 | 745 | 755 | 8,424,000 |
| 2006/02/23 | 741 | 768 | 735 | 763 | 9,167,000 |
| 2006/02/22 | 742 | 745 | 730 | 731 | 9,088,000 |
| 2006/02/21 | 740 | 744 | 734 | 743 | 6,968,000 |
| 2006/02/20 | 745 | 748 | 734 | 737 | 8,234,000 |
| 2006/02/17 | 764 | 766 | 749 | 751 | 9,651,000 |
| 2006/02/16 | 772 | 775 | 761 | 763 | 10,239,000 |
| 2006/02/15 | 789 | 790 | 772 | 773 | 8,651,000 |
| 2006/02/14 | 768 | 782 | 765 | 782 | 11,342,000 |
| 2006/02/13 | 778 | 778 | 763 | 764 | 12,674,000 |
| 2006/02/10 | 789 | 789 | 760 | 770 | 30,158,000 |
| 2006/02/09 | 876 | 886 | 781 | 790 | 43,389,000 |
| 2006/02/08 | 888 | 889 | 860 | 862 | 8,010,000 |
| 2006/02/07 | 890 | 896 | 885 | 889 | 8,019,000 |
| 2006/02/06 | 874 | 889 | 873 | 888 | 5,176,000 |
| 2006/02/03 | 868 | 873 | 863 | 866 | 3,630,000 |
| 2006/02/02 | 880 | 881 | 864 | 864 | 6,177,000 |
| 2006/02/01 | 877 | 878 | 858 | 869 | 5,098,000 |
| 2006/01/31 | 889 | 889 | 867 | 867 | 7,153,000 |
| 2006/01/30 | 875 | 893 | 870 | 883 | 10,010,000 |
| 2006/01/27 | 860 | 865 | 853 | 860 | 6,371,000 |
| 2006/01/26 | 846 | 852 | 840 | 841 | 6,256,000 |
| 2006/01/25 | 834 | 849 | 826 | 836 | 11,033,000 |
| 2006/01/24 | 802 | 817 | 802 | 814 | 3,399,000 |
| 2006/01/23 | 810 | 817 | 793 | 802 | 6,208,000 |
| 2006/01/20 | 820 | 828 | 816 | 823 | 5,102,000 |
| 2006/01/19 | 801 | 825 | 801 | 815 | 6,323,000 |
| 2006/01/18 | 833 | 834 | 784 | 805 | 7,576,000 |
| 2006/01/17 | 832 | 853 | 830 | 832 | 6,082,000 |
| 2006/01/16 | 845 | 852 | 836 | 846 | 3,760,000 |
| 2006/01/13 | 864 | 864 | 850 | 851 | 4,532,000 |
| 2006/01/12 | 872 | 873 | 854 | 862 | 5,912,000 |
| 2006/01/11 | 859 | 869 | 855 | 867 | 11,218,000 |
| 2006/01/10 | 860 | 868 | 853 | 853 | 11,516,000 |
| 2006/01/06 | 851 | 863 | 847 | 863 | 8,981,000 |
| 2006/01/05 | 839 | 860 | 833 | 858 | 15,552,000 |
| 2006/01/04 | 819 | 836 | 818 | 833 | 7,369,000 |