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 |
|---|---|---|---|---|---|
| 2008/12/30 | 550 | 550 | 540 | 545 | 3,183,000 |
| 2008/12/29 | 543 | 552 | 537 | 551 | 3,270,000 |
| 2008/12/26 | 543 | 548 | 537 | 541 | 4,458,000 |
| 2008/12/25 | 511 | 538 | 509 | 533 | 5,741,000 |
| 2008/12/24 | 507 | 511 | 502 | 510 | 5,184,000 |
| 2008/12/22 | 512 | 530 | 512 | 529 | 6,006,000 |
| 2008/12/19 | 522 | 529 | 516 | 518 | 6,275,000 |
| 2008/12/18 | 531 | 544 | 522 | 526 | 7,039,000 |
| 2008/12/17 | 556 | 564 | 522 | 541 | 11,139,000 |
| 2008/12/16 | 537 | 566 | 537 | 546 | 11,583,000 |
| 2008/12/15 | 565 | 569 | 541 | 547 | 12,527,000 |
| 2008/12/12 | 550 | 552 | 518 | 525 | 18,955,000 |
| 2008/12/11 | 538 | 579 | 531 | 574 | 17,575,000 |
| 2008/12/10 | 499 | 539 | 497 | 528 | 17,705,000 |
| 2008/12/09 | 478 | 500 | 478 | 496 | 10,603,000 |
| 2008/12/08 | 452 | 471 | 443 | 468 | 6,827,000 |
| 2008/12/05 | 454 | 454 | 436 | 443 | 6,059,000 |
| 2008/12/04 | 455 | 471 | 445 | 448 | 7,998,000 |
| 2008/12/03 | 469 | 473 | 447 | 454 | 9,017,000 |
| 2008/12/02 | 478 | 484 | 464 | 464 | 9,985,000 |
| 2008/12/01 | 515 | 517 | 505 | 508 | 5,156,000 |
| 2008/11/28 | 496 | 520 | 490 | 517 | 14,024,000 |
| 2008/11/27 | 485 | 492 | 480 | 491 | 10,593,000 |
| 2008/11/26 | 458 | 472 | 457 | 461 | 6,677,000 |
| 2008/11/25 | 476 | 480 | 462 | 468 | 12,321,000 |
| 2008/11/21 | 406 | 448 | 402 | 446 | 9,960,000 |
| 2008/11/20 | 442 | 449 | 422 | 426 | 8,959,000 |
| 2008/11/19 | 468 | 476 | 443 | 457 | 11,202,000 |
| 2008/11/18 | 457 | 474 | 454 | 458 | 12,482,000 |
| 2008/11/17 | 435 | 475 | 425 | 456 | 12,050,000 |
| 2008/11/14 | 481 | 482 | 455 | 460 | 8,990,000 |
| 2008/11/13 | 461 | 462 | 449 | 451 | 10,243,000 |
| 2008/11/12 | 478 | 496 | 477 | 481 | 9,960,000 |
| 2008/11/11 | 485 | 510 | 478 | 493 | 15,355,000 |
| 2008/11/10 | 477 | 503 | 477 | 500 | 12,735,000 |
| 2008/11/07 | 455 | 484 | 442 | 455 | 16,783,000 |
| 2008/11/06 | 485 | 492 | 470 | 480 | 10,431,000 |
| 2008/11/05 | 487 | 515 | 485 | 515 | 19,213,000 |
| 2008/11/04 | 478 | 480 | 446 | 467 | 13,659,000 |
| 2008/10/31 | 480 | 489 | 466 | 466 | 17,701,000 |
| 2008/10/30 | 450 | 515 | 439 | 515 | 18,720,000 |
| 2008/10/29 | 455 | 456 | 423 | 453 | 16,929,000 |
| 2008/10/28 | 384 | 420 | 372 | 420 | 19,469,000 |
| 2008/10/27 | 377 | 418 | 369 | 372 | 22,757,000 |
| 2008/10/24 | 400 | 403 | 380 | 382 | 10,971,000 |
| 2008/10/23 | 404 | 421 | 391 | 415 | 16,012,000 |
| 2008/10/22 | 452 | 453 | 424 | 424 | 11,849,000 |
| 2008/10/21 | 455 | 461 | 450 | 459 | 14,130,000 |
| 2008/10/20 | 447 | 454 | 433 | 447 | 15,307,000 |
| 2008/10/17 | 455 | 460 | 431 | 443 | 12,812,000 |
| 2008/10/16 | 470 | 471 | 434 | 440 | 21,088,000 |
| 2008/10/15 | 497 | 505 | 484 | 500 | 13,660,000 |
| 2008/10/14 | 533 | 535 | 512 | 532 | 17,814,000 |
| 2008/10/10 | 463 | 482 | 461 | 468 | 16,659,000 |
| 2008/10/09 | 493 | 519 | 485 | 508 | 14,854,000 |
| 2008/10/08 | 529 | 539 | 491 | 497 | 15,398,000 |
| 2008/10/07 | 521 | 559 | 514 | 551 | 15,114,000 |
| 2008/10/06 | 607 | 615 | 563 | 571 | 14,195,000 |
| 2008/10/03 | 630 | 644 | 606 | 617 | 16,047,000 |
| 2008/10/02 | 655 | 659 | 626 | 630 | 13,192,000 |
| 2008/10/01 | 665 | 665 | 640 | 647 | 10,764,000 |
| 2008/09/30 | 641 | 679 | 640 | 668 | 11,457,000 |
| 2008/09/29 | 715 | 720 | 677 | 681 | 10,709,000 |
| 2008/09/26 | 748 | 750 | 718 | 729 | 8,410,000 |
| 2008/09/25 | 765 | 780 | 753 | 758 | 6,566,000 |
| 2008/09/24 | 804 | 811 | 790 | 804 | 8,820,000 |
| 2008/09/22 | 832 | 848 | 819 | 837 | 9,792,000 |
| 2008/09/19 | 760 | 809 | 759 | 802 | 12,692,000 |
| 2008/09/18 | 731 | 736 | 709 | 730 | 9,110,000 |
| 2008/09/17 | 780 | 780 | 749 | 751 | 7,502,000 |
| 2008/09/16 | 750 | 767 | 736 | 754 | 10,877,000 |
| 2008/09/12 | 793 | 802 | 783 | 799 | 11,345,000 |
| 2008/09/11 | 769 | 787 | 769 | 773 | 5,710,000 |
| 2008/09/10 | 767 | 787 | 756 | 779 | 7,524,000 |
| 2008/09/09 | 787 | 794 | 775 | 780 | 5,784,000 |
| 2008/09/08 | 795 | 822 | 791 | 817 | 8,949,000 |
| 2008/09/05 | 757 | 792 | 754 | 786 | 11,796,000 |
| 2008/09/04 | 817 | 818 | 784 | 787 | 12,235,000 |
| 2008/09/03 | 831 | 838 | 819 | 828 | 9,572,000 |
| 2008/09/02 | 851 | 860 | 833 | 836 | 6,855,000 |
| 2008/09/01 | 874 | 875 | 852 | 856 | 6,371,000 |
| 2008/08/29 | 860 | 878 | 858 | 878 | 7,650,000 |
| 2008/08/28 | 858 | 858 | 839 | 845 | 4,116,000 |
| 2008/08/27 | 854 | 860 | 842 | 848 | 4,191,000 |
| 2008/08/26 | 846 | 862 | 846 | 855 | 4,002,000 |
| 2008/08/25 | 858 | 864 | 845 | 861 | 4,440,000 |
| 2008/08/22 | 843 | 847 | 832 | 841 | 4,696,000 |
| 2008/08/21 | 852 | 858 | 847 | 851 | 8,056,000 |
| 2008/08/20 | 856 | 858 | 846 | 852 | 7,799,000 |
| 2008/08/19 | 885 | 886 | 866 | 876 | 4,888,000 |
| 2008/08/18 | 890 | 898 | 881 | 895 | 7,080,000 |
| 2008/08/15 | 893 | 902 | 884 | 900 | 10,305,000 |
| 2008/08/14 | 896 | 908 | 868 | 873 | 17,525,000 |
| 2008/08/13 | 843 | 871 | 836 | 860 | 10,938,000 |
| 2008/08/12 | 837 | 864 | 826 | 843 | 10,824,000 |
| 2008/08/11 | 852 | 854 | 837 | 847 | 7,813,000 |
| 2008/08/08 | 820 | 854 | 818 | 845 | 13,511,000 |
| 2008/08/07 | 875 | 882 | 866 | 870 | 6,142,000 |
| 2008/08/06 | 873 | 883 | 860 | 880 | 6,602,000 |
| 2008/08/05 | 860 | 874 | 847 | 863 | 8,968,000 |
| 2008/08/04 | 918 | 918 | 861 | 864 | 8,559,000 |
| 2008/08/01 | 921 | 927 | 911 | 917 | 5,958,000 |
| 2008/07/31 | 945 | 948 | 920 | 928 | 6,504,000 |
| 2008/07/30 | 930 | 942 | 927 | 940 | 7,504,000 |
| 2008/07/29 | 935 | 939 | 914 | 920 | 6,888,000 |
| 2008/07/28 | 948 | 963 | 947 | 955 | 10,633,000 |
| 2008/07/25 | 918 | 947 | 917 | 938 | 12,715,000 |
| 2008/07/24 | 918 | 934 | 916 | 928 | 9,313,000 |
| 2008/07/23 | 927 | 933 | 915 | 921 | 10,037,000 |
| 2008/07/22 | 921 | 934 | 911 | 933 | 7,171,000 |
| 2008/07/18 | 935 | 941 | 911 | 911 | 5,943,000 |
| 2008/07/17 | 922 | 932 | 917 | 919 | 6,669,000 |
| 2008/07/16 | 919 | 924 | 906 | 921 | 7,528,000 |
| 2008/07/15 | 933 | 945 | 919 | 919 | 6,738,000 |
| 2008/07/14 | 959 | 969 | 950 | 950 | 7,439,000 |
| 2008/07/11 | 963 | 978 | 952 | 972 | 5,606,000 |
| 2008/07/10 | 966 | 972 | 954 | 961 | 4,535,000 |
| 2008/07/09 | 990 | 997 | 960 | 967 | 6,177,000 |
| 2008/07/08 | 988 | 996 | 957 | 962 | 6,139,000 |
| 2008/07/07 | 969 | 986 | 951 | 980 | 3,989,000 |
| 2008/07/04 | 960 | 976 | 951 | 968 | 4,092,000 |
| 2008/07/03 | 965 | 971 | 941 | 968 | 9,128,000 |
| 2008/07/02 | 1,014 | 1,020 | 977 | 981 | 8,398,000 |
| 2008/07/01 | 1,008 | 1,037 | 1,008 | 1,028 | 6,497,000 |
| 2008/06/30 | 1,023 | 1,033 | 1,016 | 1,021 | 5,707,000 |
| 2008/06/27 | 987 | 1,016 | 987 | 1,016 | 7,224,000 |
| 2008/06/26 | 1,020 | 1,030 | 1,005 | 1,019 | 5,401,000 |
| 2008/06/25 | 983 | 1,019 | 976 | 1,017 | 8,683,000 |
| 2008/06/24 | 983 | 998 | 975 | 983 | 5,446,000 |
| 2008/06/23 | 977 | 996 | 969 | 990 | 5,614,000 |
| 2008/06/20 | 1,011 | 1,015 | 985 | 987 | 6,367,000 |
| 2008/06/19 | 1,010 | 1,010 | 987 | 993 | 5,324,000 |
| 2008/06/18 | 1,000 | 1,017 | 998 | 1,017 | 6,945,000 |
| 2008/06/17 | 990 | 1,002 | 979 | 995 | 9,348,000 |
| 2008/06/16 | 960 | 986 | 958 | 986 | 7,356,000 |
| 2008/06/13 | 950 | 967 | 945 | 954 | 16,314,000 |
| 2008/06/12 | 1,000 | 1,002 | 978 | 980 | 10,477,000 |
| 2008/06/11 | 1,050 | 1,051 | 1,021 | 1,027 | 6,776,000 |
| 2008/06/10 | 1,053 | 1,053 | 1,027 | 1,033 | 5,491,000 |
| 2008/06/09 | 1,034 | 1,047 | 1,031 | 1,040 | 5,337,000 |
| 2008/06/06 | 1,098 | 1,098 | 1,069 | 1,074 | 5,995,000 |
| 2008/06/05 | 1,072 | 1,092 | 1,056 | 1,064 | 7,919,000 |
| 2008/06/04 | 1,068 | 1,069 | 1,047 | 1,055 | 5,641,000 |
| 2008/06/03 | 1,071 | 1,076 | 1,052 | 1,054 | 5,975,000 |
| 2008/06/02 | 1,095 | 1,099 | 1,084 | 1,091 | 7,963,000 |
| 2008/05/30 | 1,055 | 1,076 | 1,047 | 1,072 | 7,148,000 |
| 2008/05/29 | 1,033 | 1,055 | 1,029 | 1,046 | 8,395,000 |
| 2008/05/28 | 1,044 | 1,049 | 1,026 | 1,032 | 4,950,000 |
| 2008/05/27 | 1,046 | 1,053 | 1,032 | 1,050 | 4,588,000 |
| 2008/05/26 | 1,040 | 1,058 | 1,018 | 1,021 | 6,875,000 |
| 2008/05/23 | 1,055 | 1,068 | 1,047 | 1,050 | 7,876,000 |
| 2008/05/22 | 1,055 | 1,085 | 1,044 | 1,085 | 8,040,000 |
| 2008/05/21 | 1,085 | 1,091 | 1,064 | 1,071 | 6,977,000 |
| 2008/05/20 | 1,107 | 1,126 | 1,104 | 1,115 | 6,538,000 |
| 2008/05/19 | 1,125 | 1,130 | 1,100 | 1,108 | 7,283,000 |
| 2008/05/16 | 1,121 | 1,133 | 1,096 | 1,113 | 8,438,000 |
| 2008/05/15 | 1,077 | 1,103 | 1,072 | 1,081 | 11,933,000 |
| 2008/05/14 | 1,042 | 1,074 | 1,042 | 1,065 | 11,528,000 |
| 2008/05/13 | 1,021 | 1,041 | 1,019 | 1,041 | 6,958,000 |
| 2008/05/12 | 1,002 | 1,019 | 991 | 1,016 | 4,330,000 |
| 2008/05/09 | 1,055 | 1,055 | 1,015 | 1,017 | 4,997,000 |
| 2008/05/08 | 1,042 | 1,059 | 1,040 | 1,049 | 5,941,000 |
| 2008/05/07 | 1,053 | 1,059 | 1,041 | 1,051 | 7,588,000 |
| 2008/05/02 | 1,039 | 1,046 | 1,035 | 1,046 | 5,531,000 |
| 2008/05/01 | 1,008 | 1,033 | 1,006 | 1,027 | 6,321,000 |
| 2008/04/30 | 1,020 | 1,025 | 1,007 | 1,010 | 4,452,000 |
| 2008/04/28 | 1,026 | 1,035 | 1,018 | 1,033 | 5,574,000 |
| 2008/04/25 | 1,016 | 1,035 | 999 | 1,013 | 9,918,000 |
| 2008/04/24 | 1,020 | 1,026 | 1,007 | 1,009 | 5,619,000 |
| 2008/04/23 | 982 | 1,017 | 982 | 1,002 | 5,415,000 |
| 2008/04/22 | 999 | 999 | 985 | 988 | 3,938,000 |
| 2008/04/21 | 1,002 | 1,009 | 994 | 999 | 6,568,000 |
| 2008/04/18 | 963 | 989 | 960 | 987 | 7,005,000 |
| 2008/04/17 | 959 | 970 | 956 | 962 | 5,929,000 |
| 2008/04/16 | 935 | 954 | 932 | 936 | 4,564,000 |
| 2008/04/15 | 945 | 948 | 924 | 928 | 6,611,000 |
| 2008/04/14 | 946 | 953 | 938 | 949 | 3,756,000 |
| 2008/04/11 | 953 | 970 | 951 | 968 | 5,173,000 |
| 2008/04/10 | 943 | 957 | 930 | 943 | 4,759,000 |
| 2008/04/09 | 964 | 982 | 939 | 953 | 7,177,000 |
| 2008/04/08 | 957 | 970 | 952 | 961 | 5,072,000 |
| 2008/04/07 | 952 | 964 | 944 | 957 | 6,654,000 |
| 2008/04/04 | 963 | 967 | 953 | 962 | 5,941,000 |
| 2008/04/03 | 969 | 972 | 956 | 967 | 6,173,000 |
| 2008/04/02 | 977 | 977 | 965 | 969 | 6,240,000 |
| 2008/04/01 | 937 | 954 | 927 | 938 | 7,124,000 |
| 2008/03/31 | 958 | 958 | 920 | 936 | 7,539,000 |
| 2008/03/28 | 936 | 966 | 932 | 962 | 14,284,000 |
| 2008/03/27 | 896 | 940 | 886 | 937 | 12,436,000 |
| 2008/03/26 | 878 | 904 | 878 | 904 | 5,767,000 |
| 2008/03/25 | 891 | 905 | 886 | 900 | 5,792,000 |
| 2008/03/24 | 865 | 887 | 852 | 871 | 6,330,000 |
| 2008/03/21 | 860 | 874 | 843 | 856 | 5,673,000 |
| 2008/03/19 | 866 | 879 | 856 | 862 | 6,545,000 |
| 2008/03/18 | 865 | 879 | 817 | 836 | 12,800,000 |
| 2008/03/17 | 870 | 874 | 849 | 859 | 10,258,000 |
| 2008/03/14 | 933 | 935 | 878 | 890 | 12,957,000 |
| 2008/03/13 | 954 | 968 | 906 | 925 | 8,012,000 |
| 2008/03/12 | 988 | 990 | 956 | 960 | 6,305,000 |
| 2008/03/11 | 908 | 946 | 902 | 945 | 8,107,000 |
| 2008/03/10 | 967 | 978 | 920 | 928 | 8,878,000 |
| 2008/03/07 | 980 | 996 | 969 | 974 | 8,216,000 |
| 2008/03/06 | 998 | 1,011 | 996 | 1,008 | 8,690,000 |
| 2008/03/05 | 992 | 997 | 970 | 992 | 6,519,000 |
| 2008/03/04 | 982 | 994 | 967 | 991 | 11,398,000 |
| 2008/03/03 | 951 | 973 | 948 | 962 | 9,177,000 |
| 2008/02/29 | 979 | 988 | 968 | 984 | 7,431,000 |
| 2008/02/28 | 987 | 1,007 | 987 | 1,002 | 13,371,000 |
| 2008/02/27 | 1,061 | 1,062 | 1,028 | 1,033 | 6,838,000 |
| 2008/02/26 | 1,055 | 1,064 | 1,044 | 1,046 | 8,986,000 |
| 2008/02/25 | 1,020 | 1,050 | 1,020 | 1,046 | 11,823,000 |
| 2008/02/22 | 995 | 1,015 | 983 | 1,005 | 9,880,000 |
| 2008/02/21 | 974 | 1,009 | 974 | 995 | 9,269,000 |
| 2008/02/20 | 1,007 | 1,010 | 969 | 969 | 11,648,000 |
| 2008/02/19 | 1,016 | 1,024 | 996 | 1,012 | 8,913,000 |
| 2008/02/18 | 1,016 | 1,040 | 996 | 1,006 | 12,667,000 |
| 2008/02/15 | 982 | 1,029 | 977 | 1,029 | 14,831,000 |
| 2008/02/14 | 991 | 996 | 981 | 992 | 12,596,000 |
| 2008/02/13 | 970 | 976 | 961 | 968 | 13,736,000 |
| 2008/02/12 | 901 | 955 | 901 | 948 | 14,377,000 |
| 2008/02/08 | 948 | 948 | 907 | 911 | 14,162,000 |
| 2008/02/07 | 945 | 949 | 913 | 938 | 23,805,000 |
| 2008/02/06 | 900 | 921 | 895 | 895 | 12,591,000 |
| 2008/02/05 | 910 | 931 | 906 | 927 | 7,962,000 |
| 2008/02/04 | 917 | 924 | 903 | 913 | 8,184,000 |
| 2008/02/01 | 896 | 913 | 891 | 905 | 15,669,000 |
| 2008/01/31 | 859 | 872 | 839 | 867 | 13,089,000 |
| 2008/01/30 | 845 | 875 | 842 | 858 | 23,007,000 |
| 2008/01/29 | 783 | 827 | 773 | 825 | 18,340,000 |
| 2008/01/28 | 786 | 789 | 759 | 763 | 9,375,000 |
| 2008/01/25 | 777 | 796 | 776 | 793 | 8,403,000 |
| 2008/01/24 | 778 | 778 | 760 | 768 | 7,435,000 |
| 2008/01/23 | 752 | 765 | 742 | 756 | 9,471,000 |
| 2008/01/22 | 748 | 752 | 726 | 727 | 7,811,000 |
| 2008/01/21 | 788 | 789 | 771 | 772 | 7,649,000 |
| 2008/01/18 | 770 | 799 | 762 | 798 | 11,008,000 |
| 2008/01/17 | 776 | 796 | 770 | 790 | 10,461,000 |
| 2008/01/16 | 788 | 792 | 763 | 769 | 9,100,000 |
| 2008/01/15 | 815 | 815 | 801 | 807 | 7,907,000 |
| 2008/01/11 | 847 | 849 | 814 | 818 | 8,333,000 |
| 2008/01/10 | 852 | 860 | 840 | 847 | 5,897,000 |
| 2008/01/09 | 820 | 868 | 816 | 862 | 9,063,000 |
| 2008/01/08 | 832 | 848 | 825 | 843 | 11,657,000 |
| 2008/01/07 | 814 | 826 | 806 | 816 | 8,775,000 |
| 2008/01/04 | 852 | 855 | 824 | 832 | 7,552,000 |