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 |
|---|---|---|---|---|---|
| 2007/12/28 | 900 | 900 | 881 | 888 | 4,242,000 |
| 2007/12/27 | 908 | 911 | 891 | 895 | 3,997,000 |
| 2007/12/26 | 915 | 915 | 902 | 915 | 2,953,000 |
| 2007/12/25 | 908 | 918 | 899 | 914 | 4,664,000 |
| 2007/12/21 | 874 | 883 | 858 | 881 | 7,176,000 |
| 2007/12/20 | 885 | 893 | 873 | 877 | 6,268,000 |
| 2007/12/19 | 902 | 906 | 885 | 887 | 4,750,000 |
| 2007/12/18 | 880 | 912 | 877 | 899 | 8,226,000 |
| 2007/12/17 | 925 | 937 | 900 | 900 | 6,817,000 |
| 2007/12/14 | 934 | 951 | 916 | 919 | 10,340,000 |
| 2007/12/13 | 941 | 958 | 924 | 926 | 8,953,000 |
| 2007/12/12 | 920 | 942 | 913 | 939 | 10,974,000 |
| 2007/12/11 | 924 | 943 | 924 | 940 | 7,124,000 |
| 2007/12/10 | 933 | 935 | 908 | 919 | 8,434,000 |
| 2007/12/07 | 930 | 945 | 922 | 931 | 9,417,000 |
| 2007/12/06 | 932 | 934 | 905 | 920 | 8,838,000 |
| 2007/12/05 | 901 | 917 | 896 | 902 | 9,745,000 |
| 2007/12/04 | 929 | 929 | 892 | 898 | 13,105,000 |
| 2007/12/03 | 966 | 970 | 926 | 937 | 14,399,000 |
| 2007/11/30 | 940 | 974 | 937 | 956 | 20,936,000 |
| 2007/11/29 | 942 | 955 | 928 | 950 | 10,519,000 |
| 2007/11/28 | 950 | 967 | 928 | 932 | 7,853,000 |
| 2007/11/27 | 957 | 958 | 926 | 949 | 13,245,000 |
| 2007/11/26 | 971 | 986 | 954 | 975 | 8,587,000 |
| 2007/11/22 | 977 | 993 | 957 | 977 | 14,496,000 |
| 2007/11/21 | 1,011 | 1,023 | 992 | 997 | 7,788,000 |
| 2007/11/20 | 979 | 1,025 | 970 | 1,022 | 10,916,000 |
| 2007/11/19 | 1,058 | 1,072 | 1,006 | 1,009 | 7,961,000 |
| 2007/11/16 | 1,045 | 1,051 | 1,034 | 1,043 | 5,717,000 |
| 2007/11/15 | 1,082 | 1,083 | 1,059 | 1,064 | 5,975,000 |
| 2007/11/14 | 1,081 | 1,094 | 1,065 | 1,076 | 7,565,000 |
| 2007/11/13 | 1,051 | 1,059 | 1,025 | 1,038 | 7,517,000 |
| 2007/11/12 | 1,080 | 1,094 | 1,054 | 1,067 | 7,366,000 |
| 2007/11/09 | 1,109 | 1,134 | 1,099 | 1,111 | 6,567,000 |
| 2007/11/08 | 1,110 | 1,126 | 1,100 | 1,116 | 7,252,000 |
| 2007/11/07 | 1,170 | 1,171 | 1,110 | 1,113 | 8,488,000 |
| 2007/11/06 | 1,100 | 1,165 | 1,097 | 1,140 | 8,641,000 |
| 2007/11/05 | 1,150 | 1,150 | 1,100 | 1,110 | 7,203,000 |
| 2007/11/02 | 1,120 | 1,176 | 1,120 | 1,154 | 9,704,000 |
| 2007/11/01 | 1,167 | 1,186 | 1,150 | 1,153 | 7,450,000 |
| 2007/10/31 | 1,185 | 1,190 | 1,164 | 1,180 | 8,901,000 |
| 2007/10/30 | 1,243 | 1,245 | 1,204 | 1,229 | 9,466,000 |
| 2007/10/29 | 1,188 | 1,254 | 1,170 | 1,251 | 13,857,000 |
| 2007/10/26 | 1,154 | 1,157 | 1,137 | 1,154 | 4,320,000 |
| 2007/10/25 | 1,156 | 1,179 | 1,137 | 1,148 | 5,748,000 |
| 2007/10/24 | 1,170 | 1,199 | 1,163 | 1,170 | 6,002,000 |
| 2007/10/23 | 1,195 | 1,197 | 1,165 | 1,169 | 3,788,000 |
| 2007/10/22 | 1,162 | 1,190 | 1,160 | 1,185 | 5,222,000 |
| 2007/10/19 | 1,235 | 1,236 | 1,207 | 1,218 | 4,026,000 |
| 2007/10/18 | 1,226 | 1,244 | 1,220 | 1,243 | 5,829,000 |
| 2007/10/17 | 1,220 | 1,231 | 1,201 | 1,224 | 7,686,000 |
| 2007/10/16 | 1,257 | 1,258 | 1,229 | 1,238 | 5,892,000 |
| 2007/10/15 | 1,237 | 1,261 | 1,235 | 1,257 | 10,301,000 |
| 2007/10/12 | 1,220 | 1,245 | 1,220 | 1,231 | 11,288,000 |
| 2007/10/11 | 1,182 | 1,213 | 1,175 | 1,213 | 11,654,000 |
| 2007/10/10 | 1,152 | 1,163 | 1,145 | 1,154 | 3,365,000 |
| 2007/10/09 | 1,177 | 1,179 | 1,154 | 1,156 | 3,127,000 |
| 2007/10/05 | 1,156 | 1,169 | 1,152 | 1,167 | 7,328,000 |
| 2007/10/04 | 1,143 | 1,159 | 1,135 | 1,152 | 7,299,000 |
| 2007/10/03 | 1,133 | 1,155 | 1,124 | 1,151 | 9,048,000 |
| 2007/10/02 | 1,129 | 1,130 | 1,123 | 1,128 | 4,853,000 |
| 2007/10/01 | 1,133 | 1,133 | 1,103 | 1,119 | 4,387,000 |
| 2007/09/28 | 1,135 | 1,138 | 1,117 | 1,122 | 7,420,000 |
| 2007/09/27 | 1,135 | 1,140 | 1,127 | 1,134 | 6,927,000 |
| 2007/09/26 | 1,120 | 1,121 | 1,100 | 1,113 | 5,211,000 |
| 2007/09/25 | 1,114 | 1,124 | 1,107 | 1,116 | 9,129,000 |
| 2007/09/21 | 1,077 | 1,098 | 1,075 | 1,091 | 8,846,000 |
| 2007/09/20 | 1,090 | 1,092 | 1,075 | 1,086 | 7,757,000 |
| 2007/09/19 | 1,097 | 1,098 | 1,081 | 1,089 | 5,421,000 |
| 2007/09/18 | 1,052 | 1,065 | 1,048 | 1,057 | 6,595,000 |
| 2007/09/14 | 1,086 | 1,092 | 1,075 | 1,085 | 8,495,000 |
| 2007/09/13 | 1,105 | 1,109 | 1,076 | 1,086 | 5,366,000 |
| 2007/09/12 | 1,120 | 1,120 | 1,088 | 1,098 | 7,430,000 |
| 2007/09/11 | 1,093 | 1,111 | 1,071 | 1,102 | 4,797,000 |
| 2007/09/10 | 1,071 | 1,105 | 1,051 | 1,092 | 5,820,000 |
| 2007/09/07 | 1,100 | 1,116 | 1,093 | 1,109 | 4,552,000 |
| 2007/09/06 | 1,108 | 1,120 | 1,080 | 1,120 | 6,244,000 |
| 2007/09/05 | 1,152 | 1,154 | 1,119 | 1,122 | 4,982,000 |
| 2007/09/04 | 1,151 | 1,152 | 1,133 | 1,142 | 3,683,000 |
| 2007/09/03 | 1,146 | 1,159 | 1,140 | 1,149 | 6,161,000 |
| 2007/08/31 | 1,126 | 1,145 | 1,120 | 1,145 | 6,748,000 |
| 2007/08/30 | 1,137 | 1,137 | 1,115 | 1,121 | 5,319,000 |
| 2007/08/29 | 1,066 | 1,108 | 1,062 | 1,106 | 5,373,000 |
| 2007/08/28 | 1,126 | 1,130 | 1,108 | 1,123 | 4,316,000 |
| 2007/08/27 | 1,136 | 1,139 | 1,104 | 1,108 | 4,403,000 |
| 2007/08/24 | 1,116 | 1,131 | 1,102 | 1,116 | 6,019,000 |
| 2007/08/23 | 1,090 | 1,109 | 1,085 | 1,096 | 6,095,000 |
| 2007/08/22 | 1,054 | 1,079 | 1,035 | 1,050 | 8,814,000 |
| 2007/08/21 | 1,046 | 1,088 | 1,028 | 1,065 | 6,722,000 |
| 2007/08/20 | 1,067 | 1,073 | 1,011 | 1,034 | 8,302,000 |
| 2007/08/17 | 1,050 | 1,070 | 971 | 977 | 12,540,000 |
| 2007/08/16 | 1,100 | 1,103 | 1,054 | 1,090 | 9,144,000 |
| 2007/08/15 | 1,130 | 1,157 | 1,111 | 1,114 | 8,906,000 |
| 2007/08/14 | 1,147 | 1,154 | 1,124 | 1,147 | 7,797,000 |
| 2007/08/13 | 1,102 | 1,141 | 1,093 | 1,109 | 9,580,000 |
| 2007/08/10 | 1,070 | 1,075 | 1,010 | 1,065 | 14,097,000 |
| 2007/08/09 | 1,135 | 1,160 | 1,081 | 1,115 | 13,539,000 |
| 2007/08/08 | 1,203 | 1,218 | 1,150 | 1,151 | 11,298,000 |
| 2007/08/07 | 1,222 | 1,237 | 1,216 | 1,218 | 5,819,000 |
| 2007/08/06 | 1,180 | 1,224 | 1,174 | 1,220 | 4,768,000 |
| 2007/08/03 | 1,203 | 1,210 | 1,184 | 1,200 | 7,629,000 |
| 2007/08/02 | 1,190 | 1,202 | 1,174 | 1,202 | 8,560,000 |
| 2007/08/01 | 1,174 | 1,216 | 1,174 | 1,189 | 6,174,000 |
| 2007/07/31 | 1,221 | 1,221 | 1,193 | 1,205 | 8,620,000 |
| 2007/07/30 | 1,200 | 1,225 | 1,187 | 1,216 | 9,438,000 |
| 2007/07/27 | 1,200 | 1,231 | 1,186 | 1,200 | 13,170,000 |
| 2007/07/26 | 1,218 | 1,276 | 1,215 | 1,225 | 16,283,000 |
| 2007/07/25 | 1,177 | 1,219 | 1,171 | 1,218 | 7,667,000 |
| 2007/07/24 | 1,209 | 1,215 | 1,183 | 1,204 | 6,323,000 |
| 2007/07/23 | 1,198 | 1,217 | 1,191 | 1,215 | 5,401,000 |
| 2007/07/20 | 1,211 | 1,221 | 1,196 | 1,217 | 7,455,000 |
| 2007/07/19 | 1,205 | 1,221 | 1,205 | 1,211 | 9,293,000 |
| 2007/07/18 | 1,200 | 1,211 | 1,191 | 1,194 | 10,360,000 |
| 2007/07/17 | 1,189 | 1,197 | 1,181 | 1,196 | 7,480,000 |
| 2007/07/13 | 1,178 | 1,194 | 1,172 | 1,178 | 8,384,000 |
| 2007/07/12 | 1,146 | 1,176 | 1,143 | 1,158 | 8,197,000 |
| 2007/07/11 | 1,136 | 1,140 | 1,126 | 1,137 | 4,456,000 |
| 2007/07/10 | 1,128 | 1,136 | 1,128 | 1,136 | 3,813,000 |
| 2007/07/09 | 1,146 | 1,151 | 1,138 | 1,141 | 3,071,000 |
| 2007/07/06 | 1,151 | 1,158 | 1,139 | 1,147 | 4,100,000 |
| 2007/07/05 | 1,138 | 1,168 | 1,136 | 1,160 | 7,290,000 |
| 2007/07/04 | 1,133 | 1,138 | 1,125 | 1,132 | 1,995,000 |
| 2007/07/03 | 1,140 | 1,147 | 1,135 | 1,138 | 2,899,000 |
| 2007/07/02 | 1,124 | 1,138 | 1,120 | 1,135 | 3,247,000 |
| 2007/06/29 | 1,113 | 1,134 | 1,111 | 1,131 | 4,509,000 |
| 2007/06/28 | 1,113 | 1,113 | 1,088 | 1,107 | 5,363,000 |
| 2007/06/27 | 1,121 | 1,125 | 1,100 | 1,105 | 6,145,000 |
| 2007/06/26 | 1,117 | 1,127 | 1,116 | 1,126 | 3,139,000 |
| 2007/06/25 | 1,117 | 1,130 | 1,116 | 1,121 | 5,461,000 |
| 2007/06/22 | 1,145 | 1,148 | 1,130 | 1,137 | 5,358,000 |
| 2007/06/21 | 1,136 | 1,156 | 1,130 | 1,145 | 3,289,000 |
| 2007/06/20 | 1,144 | 1,155 | 1,137 | 1,140 | 6,135,000 |
| 2007/06/19 | 1,160 | 1,160 | 1,138 | 1,143 | 3,849,000 |
| 2007/06/18 | 1,139 | 1,170 | 1,138 | 1,160 | 7,300,000 |
| 2007/06/15 | 1,135 | 1,138 | 1,120 | 1,122 | 4,851,000 |
| 2007/06/14 | 1,137 | 1,155 | 1,131 | 1,139 | 5,903,000 |
| 2007/06/13 | 1,118 | 1,124 | 1,106 | 1,119 | 8,704,000 |
| 2007/06/12 | 1,157 | 1,158 | 1,122 | 1,131 | 7,443,000 |
| 2007/06/11 | 1,179 | 1,194 | 1,147 | 1,153 | 6,401,000 |
| 2007/06/08 | 1,188 | 1,188 | 1,161 | 1,168 | 11,618,000 |
| 2007/06/07 | 1,172 | 1,193 | 1,171 | 1,187 | 7,524,000 |
| 2007/06/06 | 1,204 | 1,220 | 1,191 | 1,198 | 13,744,000 |
| 2007/06/05 | 1,200 | 1,227 | 1,185 | 1,217 | 15,242,000 |
| 2007/06/04 | 1,199 | 1,209 | 1,185 | 1,193 | 16,013,000 |
| 2007/06/01 | 1,130 | 1,147 | 1,125 | 1,134 | 10,123,000 |
| 2007/05/31 | 1,100 | 1,123 | 1,098 | 1,123 | 9,494,000 |
| 2007/05/30 | 1,096 | 1,105 | 1,076 | 1,096 | 7,013,000 |
| 2007/05/29 | 1,083 | 1,109 | 1,082 | 1,092 | 6,293,000 |
| 2007/05/28 | 1,085 | 1,088 | 1,070 | 1,078 | 5,673,000 |
| 2007/05/25 | 1,068 | 1,086 | 1,068 | 1,084 | 7,699,000 |
| 2007/05/24 | 1,080 | 1,097 | 1,068 | 1,088 | 7,384,000 |
| 2007/05/23 | 1,097 | 1,101 | 1,088 | 1,091 | 5,134,000 |
| 2007/05/22 | 1,097 | 1,102 | 1,080 | 1,096 | 7,765,000 |
| 2007/05/21 | 1,074 | 1,103 | 1,071 | 1,097 | 8,042,000 |
| 2007/05/18 | 1,068 | 1,068 | 1,043 | 1,054 | 7,360,000 |
| 2007/05/17 | 1,080 | 1,094 | 1,065 | 1,069 | 5,891,000 |
| 2007/05/16 | 1,076 | 1,079 | 1,055 | 1,079 | 7,382,000 |
| 2007/05/15 | 1,077 | 1,092 | 1,076 | 1,081 | 6,103,000 |
| 2007/05/14 | 1,093 | 1,104 | 1,080 | 1,087 | 7,110,000 |
| 2007/05/11 | 1,093 | 1,098 | 1,078 | 1,085 | 7,745,000 |
| 2007/05/10 | 1,108 | 1,110 | 1,086 | 1,098 | 11,735,000 |
| 2007/05/09 | 1,058 | 1,125 | 1,058 | 1,116 | 19,853,000 |
| 2007/05/08 | 1,074 | 1,082 | 1,059 | 1,066 | 12,321,000 |
| 2007/05/07 | 1,040 | 1,051 | 1,035 | 1,050 | 5,694,000 |
| 2007/05/02 | 1,022 | 1,032 | 1,015 | 1,026 | 4,957,000 |
| 2007/05/01 | 1,033 | 1,033 | 1,017 | 1,021 | 5,962,000 |
| 2007/04/27 | 1,008 | 1,037 | 1,008 | 1,033 | 15,084,000 |
| 2007/04/26 | 989 | 1,012 | 987 | 1,004 | 7,019,000 |
| 2007/04/25 | 990 | 992 | 980 | 982 | 6,516,000 |
| 2007/04/24 | 1,000 | 1,004 | 990 | 996 | 4,687,000 |
| 2007/04/23 | 1,003 | 1,016 | 998 | 1,003 | 7,752,000 |
| 2007/04/20 | 1,003 | 1,013 | 997 | 1,003 | 9,337,000 |
| 2007/04/19 | 998 | 1,005 | 983 | 999 | 11,739,000 |
| 2007/04/18 | 988 | 1,007 | 985 | 1,006 | 18,167,000 |
| 2007/04/17 | 985 | 993 | 977 | 985 | 8,790,000 |
| 2007/04/16 | 975 | 983 | 970 | 977 | 4,639,000 |
| 2007/04/13 | 979 | 988 | 970 | 972 | 8,548,000 |
| 2007/04/12 | 973 | 974 | 966 | 971 | 4,998,000 |
| 2007/04/11 | 975 | 980 | 963 | 967 | 6,004,000 |
| 2007/04/10 | 971 | 979 | 965 | 971 | 6,645,000 |
| 2007/04/09 | 957 | 982 | 957 | 977 | 7,233,000 |
| 2007/04/06 | 952 | 958 | 943 | 949 | 3,768,000 |
| 2007/04/05 | 958 | 965 | 949 | 952 | 6,665,000 |
| 2007/04/04 | 955 | 973 | 955 | 966 | 10,520,000 |
| 2007/04/03 | 923 | 944 | 920 | 940 | 13,642,000 |
| 2007/04/02 | 945 | 953 | 919 | 919 | 6,813,000 |
| 2007/03/30 | 959 | 965 | 941 | 945 | 6,378,000 |
| 2007/03/29 | 942 | 972 | 937 | 958 | 10,795,000 |
| 2007/03/28 | 965 | 978 | 946 | 949 | 15,510,000 |
| 2007/03/27 | 972 | 982 | 958 | 964 | 11,722,000 |
| 2007/03/26 | 964 | 971 | 963 | 970 | 10,710,000 |
| 2007/03/23 | 948 | 968 | 945 | 960 | 14,207,000 |
| 2007/03/22 | 940 | 952 | 934 | 938 | 11,353,000 |
| 2007/03/20 | 913 | 935 | 913 | 930 | 9,187,000 |
| 2007/03/19 | 890 | 907 | 887 | 904 | 4,761,000 |
| 2007/03/16 | 908 | 913 | 892 | 898 | 6,972,000 |
| 2007/03/15 | 920 | 927 | 912 | 918 | 5,729,000 |
| 2007/03/14 | 903 | 912 | 896 | 907 | 6,385,000 |
| 2007/03/13 | 931 | 934 | 918 | 919 | 3,734,000 |
| 2007/03/12 | 931 | 934 | 924 | 931 | 4,033,000 |
| 2007/03/09 | 931 | 932 | 918 | 923 | 9,656,000 |
| 2007/03/08 | 897 | 930 | 890 | 928 | 7,543,000 |
| 2007/03/07 | 935 | 937 | 901 | 902 | 12,945,000 |
| 2007/03/06 | 893 | 926 | 890 | 921 | 8,786,000 |
| 2007/03/05 | 900 | 914 | 881 | 883 | 11,376,000 |
| 2007/03/02 | 931 | 933 | 915 | 917 | 8,278,000 |
| 2007/03/01 | 952 | 956 | 931 | 945 | 10,319,000 |
| 2007/02/28 | 923 | 942 | 922 | 935 | 10,193,000 |
| 2007/02/27 | 984 | 989 | 968 | 973 | 5,670,000 |
| 2007/02/26 | 983 | 992 | 976 | 984 | 7,175,000 |
| 2007/02/23 | 955 | 984 | 955 | 979 | 12,486,000 |
| 2007/02/22 | 978 | 979 | 958 | 960 | 5,172,000 |
| 2007/02/21 | 987 | 996 | 963 | 969 | 8,696,000 |
| 2007/02/20 | 967 | 987 | 963 | 983 | 8,109,000 |
| 2007/02/19 | 972 | 983 | 969 | 977 | 5,357,000 |
| 2007/02/16 | 957 | 979 | 957 | 977 | 8,053,000 |
| 2007/02/15 | 974 | 979 | 965 | 969 | 6,795,000 |
| 2007/02/14 | 968 | 981 | 953 | 969 | 11,867,000 |
| 2007/02/13 | 930 | 964 | 929 | 961 | 13,236,000 |
| 2007/02/09 | 897 | 936 | 893 | 933 | 26,502,000 |
| 2007/02/08 | 987 | 987 | 891 | 904 | 30,366,000 |
| 2007/02/07 | 973 | 986 | 962 | 980 | 13,311,000 |
| 2007/02/06 | 952 | 979 | 951 | 978 | 15,226,000 |
| 2007/02/05 | 949 | 952 | 936 | 941 | 8,031,000 |
| 2007/02/02 | 949 | 949 | 941 | 943 | 4,334,000 |
| 2007/02/01 | 933 | 948 | 926 | 948 | 6,867,000 |
| 2007/01/31 | 930 | 933 | 914 | 923 | 9,145,000 |
| 2007/01/30 | 950 | 951 | 936 | 939 | 5,888,000 |
| 2007/01/29 | 940 | 955 | 931 | 950 | 9,540,000 |
| 2007/01/26 | 924 | 942 | 924 | 939 | 10,619,000 |
| 2007/01/25 | 935 | 946 | 928 | 929 | 11,704,000 |
| 2007/01/24 | 898 | 945 | 896 | 928 | 22,789,000 |
| 2007/01/23 | 890 | 891 | 883 | 886 | 3,702,000 |
| 2007/01/22 | 899 | 899 | 891 | 892 | 3,343,000 |
| 2007/01/19 | 888 | 904 | 886 | 899 | 9,492,000 |
| 2007/01/18 | 880 | 895 | 875 | 891 | 7,640,000 |
| 2007/01/17 | 880 | 883 | 871 | 874 | 6,148,000 |
| 2007/01/16 | 884 | 887 | 881 | 882 | 3,478,000 |
| 2007/01/15 | 885 | 890 | 879 | 887 | 7,845,000 |
| 2007/01/12 | 872 | 879 | 869 | 876 | 5,749,000 |
| 2007/01/11 | 850 | 866 | 850 | 862 | 7,630,000 |
| 2007/01/10 | 875 | 877 | 849 | 850 | 7,838,000 |
| 2007/01/09 | 869 | 885 | 865 | 881 | 7,468,000 |
| 2007/01/05 | 882 | 887 | 870 | 873 | 5,508,000 |
| 2007/01/04 | 880 | 886 | 876 | 882 | 2,746,000 |