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 |
|---|---|---|---|---|---|
| 2009/12/30 | 287 | 290 | 283 | 285 | 11,788,000 |
| 2009/12/29 | 286 | 287 | 282 | 286 | 11,569,000 |
| 2009/12/28 | 285 | 294 | 284 | 288 | 22,670,000 |
| 2009/12/25 | 285 | 286 | 283 | 284 | 8,590,000 |
| 2009/12/24 | 288 | 289 | 285 | 287 | 17,080,000 |
| 2009/12/22 | 288 | 288 | 282 | 286 | 31,292,000 |
| 2009/12/21 | 287 | 291 | 286 | 288 | 47,637,000 |
| 2009/12/18 | 275 | 283 | 274 | 283 | 58,894,000 |
| 2009/12/17 | 270 | 280 | 269 | 277 | 54,090,000 |
| 2009/12/16 | 261 | 270 | 259 | 270 | 36,368,000 |
| 2009/12/15 | 262 | 264 | 257 | 257 | 19,243,000 |
| 2009/12/14 | 262 | 266 | 260 | 262 | 20,949,000 |
| 2009/12/11 | 264 | 264 | 256 | 261 | 37,959,000 |
| 2009/12/10 | 263 | 265 | 258 | 260 | 28,465,000 |
| 2009/12/09 | 264 | 268 | 263 | 266 | 124,051,000 |
| 2009/12/08 | 275 | 279 | 264 | 267 | 69,486,000 |
| 2009/12/07 | 285 | 291 | 281 | 283 | 52,614,000 |
| 2009/12/04 | 262 | 277 | 261 | 275 | 84,747,000 |
| 2009/12/03 | 257 | 261 | 255 | 259 | 56,284,000 |
| 2009/12/02 | 258 | 261 | 254 | 254 | 89,659,000 |
| 2009/12/01 | 264 | 271 | 254 | 261 | 128,536,000 |
| 2009/11/30 | 265 | 275 | 264 | 269 | 35,858,000 |
| 2009/11/27 | 270 | 273 | 263 | 265 | 23,013,000 |
| 2009/11/26 | 270 | 279 | 268 | 277 | 23,219,000 |
| 2009/11/25 | 285 | 286 | 273 | 275 | 28,411,000 |
| 2009/11/24 | 296 | 297 | 285 | 289 | 12,586,000 |
| 2009/11/20 | 290 | 296 | 287 | 296 | 11,988,000 |
| 2009/11/19 | 303 | 305 | 292 | 293 | 14,161,000 |
| 2009/11/18 | 305 | 306 | 296 | 301 | 13,605,000 |
| 2009/11/17 | 307 | 314 | 303 | 304 | 15,525,000 |
| 2009/11/16 | 308 | 311 | 300 | 305 | 20,503,000 |
| 2009/11/13 | 309 | 310 | 301 | 303 | 29,993,000 |
| 2009/11/12 | 325 | 326 | 309 | 314 | 47,026,000 |
| 2009/11/11 | 324 | 328 | 319 | 327 | 15,323,000 |
| 2009/11/10 | 328 | 330 | 325 | 327 | 6,004,000 |
| 2009/11/09 | 336 | 336 | 325 | 327 | 11,580,000 |
| 2009/11/06 | 339 | 340 | 333 | 336 | 5,889,000 |
| 2009/11/05 | 340 | 345 | 334 | 337 | 7,813,000 |
| 2009/11/04 | 337 | 339 | 335 | 339 | 5,199,000 |
| 2009/11/02 | 334 | 338 | 332 | 338 | 6,059,000 |
| 2009/10/30 | 346 | 349 | 338 | 341 | 5,827,000 |
| 2009/10/29 | 335 | 343 | 332 | 341 | 8,029,000 |
| 2009/10/28 | 345 | 346 | 336 | 338 | 7,936,000 |
| 2009/10/27 | 353 | 354 | 339 | 347 | 18,841,000 |
| 2009/10/26 | 355 | 359 | 354 | 356 | 5,078,000 |
| 2009/10/23 | 362 | 366 | 354 | 355 | 8,138,000 |
| 2009/10/22 | 368 | 368 | 354 | 359 | 10,104,000 |
| 2009/10/21 | 360 | 371 | 358 | 370 | 9,011,000 |
| 2009/10/20 | 358 | 363 | 357 | 360 | 8,103,000 |
| 2009/10/19 | 353 | 355 | 343 | 353 | 8,001,000 |
| 2009/10/16 | 363 | 367 | 351 | 355 | 10,219,000 |
| 2009/10/15 | 360 | 364 | 359 | 362 | 5,666,000 |
| 2009/10/14 | 360 | 360 | 351 | 357 | 6,161,000 |
| 2009/10/13 | 366 | 368 | 357 | 359 | 8,116,000 |
| 2009/10/09 | 369 | 372 | 362 | 368 | 9,899,000 |
| 2009/10/08 | 358 | 372 | 358 | 368 | 15,338,000 |
| 2009/10/07 | 344 | 348 | 342 | 343 | 6,970,000 |
| 2009/10/06 | 344 | 345 | 335 | 340 | 7,988,000 |
| 2009/10/05 | 343 | 345 | 337 | 342 | 6,158,000 |
| 2009/10/02 | 343 | 344 | 334 | 343 | 9,105,000 |
| 2009/10/01 | 348 | 354 | 346 | 348 | 6,266,000 |
| 2009/09/30 | 347 | 350 | 345 | 347 | 4,884,000 |
| 2009/09/29 | 351 | 354 | 347 | 348 | 6,655,000 |
| 2009/09/28 | 355 | 358 | 345 | 348 | 12,632,000 |
| 2009/09/25 | 365 | 366 | 360 | 360 | 6,757,000 |
| 2009/09/24 | 376 | 377 | 367 | 371 | 10,185,000 |
| 2009/09/18 | 384 | 384 | 376 | 376 | 7,182,000 |
| 2009/09/17 | 380 | 382 | 378 | 379 | 6,786,000 |
| 2009/09/16 | 383 | 385 | 378 | 379 | 6,912,000 |
| 2009/09/15 | 389 | 390 | 382 | 385 | 6,774,000 |
| 2009/09/14 | 390 | 395 | 386 | 390 | 11,132,000 |
| 2009/09/11 | 390 | 393 | 385 | 388 | 8,931,000 |
| 2009/09/10 | 386 | 393 | 385 | 393 | 6,184,000 |
| 2009/09/09 | 385 | 389 | 382 | 383 | 7,228,000 |
| 2009/09/08 | 390 | 390 | 382 | 384 | 5,926,000 |
| 2009/09/07 | 385 | 389 | 382 | 388 | 7,615,000 |
| 2009/09/04 | 391 | 391 | 381 | 381 | 8,273,000 |
| 2009/09/03 | 392 | 393 | 387 | 390 | 5,650,000 |
| 2009/09/02 | 399 | 399 | 391 | 393 | 8,224,000 |
| 2009/09/01 | 404 | 405 | 401 | 403 | 3,967,000 |
| 2009/08/31 | 405 | 413 | 402 | 403 | 10,285,000 |
| 2009/08/28 | 402 | 404 | 398 | 402 | 8,845,000 |
| 2009/08/27 | 405 | 405 | 398 | 399 | 6,727,000 |
| 2009/08/26 | 403 | 409 | 402 | 409 | 7,931,000 |
| 2009/08/25 | 399 | 405 | 399 | 400 | 7,149,000 |
| 2009/08/24 | 402 | 405 | 399 | 401 | 6,088,000 |
| 2009/08/21 | 398 | 401 | 394 | 399 | 6,025,000 |
| 2009/08/20 | 398 | 400 | 391 | 399 | 6,434,000 |
| 2009/08/19 | 402 | 402 | 395 | 396 | 5,578,000 |
| 2009/08/18 | 401 | 404 | 400 | 402 | 6,383,000 |
| 2009/08/17 | 413 | 413 | 402 | 403 | 7,220,000 |
| 2009/08/14 | 410 | 414 | 410 | 412 | 5,472,000 |
| 2009/08/13 | 410 | 414 | 408 | 411 | 6,760,000 |
| 2009/08/12 | 411 | 414 | 405 | 407 | 6,299,000 |
| 2009/08/11 | 414 | 418 | 412 | 417 | 5,539,000 |
| 2009/08/10 | 412 | 417 | 410 | 416 | 7,769,000 |
| 2009/08/07 | 407 | 410 | 399 | 407 | 7,495,000 |
| 2009/08/06 | 411 | 417 | 407 | 407 | 6,657,000 |
| 2009/08/05 | 415 | 423 | 412 | 413 | 7,897,000 |
| 2009/08/04 | 405 | 419 | 404 | 418 | 12,697,000 |
| 2009/08/03 | 408 | 409 | 399 | 400 | 5,167,000 |
| 2009/07/31 | 402 | 405 | 399 | 405 | 7,658,000 |
| 2009/07/30 | 396 | 397 | 390 | 394 | 5,751,000 |
| 2009/07/29 | 399 | 402 | 391 | 391 | 7,617,000 |
| 2009/07/28 | 401 | 406 | 398 | 402 | 9,766,000 |
| 2009/07/27 | 419 | 423 | 395 | 399 | 20,057,000 |
| 2009/07/24 | 411 | 418 | 410 | 418 | 9,101,000 |
| 2009/07/23 | 399 | 408 | 398 | 403 | 5,982,000 |
| 2009/07/22 | 401 | 403 | 396 | 401 | 4,431,000 |
| 2009/07/21 | 406 | 406 | 398 | 402 | 5,479,000 |
| 2009/07/17 | 404 | 407 | 393 | 399 | 6,772,000 |
| 2009/07/16 | 408 | 409 | 397 | 399 | 11,529,000 |
| 2009/07/15 | 389 | 402 | 388 | 398 | 13,505,000 |
| 2009/07/14 | 384 | 390 | 383 | 385 | 6,835,000 |
| 2009/07/13 | 379 | 387 | 375 | 376 | 8,594,000 |
| 2009/07/10 | 393 | 393 | 377 | 380 | 10,925,000 |
| 2009/07/09 | 390 | 406 | 390 | 393 | 8,994,000 |
| 2009/07/08 | 384 | 397 | 382 | 394 | 11,038,000 |
| 2009/07/07 | 397 | 398 | 389 | 390 | 6,928,000 |
| 2009/07/06 | 403 | 404 | 392 | 396 | 11,614,000 |
| 2009/07/03 | 407 | 411 | 403 | 410 | 9,240,000 |
| 2009/07/02 | 415 | 416 | 412 | 414 | 5,076,000 |
| 2009/07/01 | 415 | 420 | 412 | 413 | 5,720,000 |
| 2009/06/30 | 417 | 421 | 414 | 417 | 5,096,000 |
| 2009/06/29 | 423 | 424 | 411 | 412 | 7,154,000 |
| 2009/06/26 | 427 | 429 | 422 | 424 | 6,071,000 |
| 2009/06/25 | 419 | 427 | 414 | 421 | 9,006,000 |
| 2009/06/24 | 410 | 420 | 409 | 418 | 8,403,000 |
| 2009/06/23 | 410 | 415 | 408 | 414 | 8,288,000 |
| 2009/06/22 | 423 | 425 | 416 | 422 | 8,692,000 |
| 2009/06/19 | 431 | 438 | 420 | 427 | 11,700,000 |
| 2009/06/18 | 440 | 441 | 423 | 426 | 12,095,000 |
| 2009/06/17 | 440 | 452 | 435 | 441 | 11,039,000 |
| 2009/06/16 | 452 | 453 | 441 | 443 | 7,960,000 |
| 2009/06/15 | 471 | 472 | 459 | 461 | 6,429,000 |
| 2009/06/12 | 473 | 476 | 463 | 468 | 18,095,000 |
| 2009/06/11 | 460 | 462 | 454 | 458 | 8,791,000 |
| 2009/06/10 | 447 | 457 | 445 | 456 | 13,119,000 |
| 2009/06/09 | 442 | 447 | 433 | 437 | 9,935,000 |
| 2009/06/08 | 446 | 452 | 444 | 447 | 10,101,000 |
| 2009/06/05 | 448 | 450 | 441 | 449 | 10,533,000 |
| 2009/06/04 | 452 | 454 | 441 | 444 | 18,902,000 |
| 2009/06/03 | 475 | 478 | 462 | 465 | 13,429,000 |
| 2009/06/02 | 488 | 488 | 466 | 471 | 17,499,000 |
| 2009/06/01 | 465 | 487 | 464 | 479 | 28,390,000 |
| 2009/05/29 | 441 | 459 | 439 | 456 | 22,238,000 |
| 2009/05/28 | 435 | 438 | 432 | 433 | 8,464,000 |
| 2009/05/27 | 436 | 437 | 428 | 430 | 6,925,000 |
| 2009/05/26 | 429 | 433 | 423 | 426 | 7,199,000 |
| 2009/05/25 | 435 | 441 | 429 | 430 | 6,934,000 |
| 2009/05/22 | 426 | 433 | 421 | 433 | 8,811,000 |
| 2009/05/21 | 432 | 434 | 424 | 431 | 7,438,000 |
| 2009/05/20 | 429 | 437 | 427 | 436 | 7,807,000 |
| 2009/05/19 | 433 | 433 | 418 | 424 | 7,232,000 |
| 2009/05/18 | 422 | 434 | 419 | 420 | 12,215,000 |
| 2009/05/15 | 424 | 430 | 421 | 425 | 7,032,000 |
| 2009/05/14 | 425 | 431 | 413 | 416 | 8,970,000 |
| 2009/05/13 | 432 | 440 | 427 | 436 | 7,678,000 |
| 2009/05/12 | 447 | 450 | 436 | 436 | 7,798,000 |
| 2009/05/11 | 455 | 461 | 446 | 457 | 7,881,000 |
| 2009/05/08 | 458 | 462 | 448 | 455 | 11,454,000 |
| 2009/05/07 | 460 | 462 | 452 | 458 | 16,233,000 |
| 2009/05/01 | 406 | 421 | 402 | 421 | 10,977,000 |
| 2009/04/30 | 402 | 405 | 399 | 402 | 9,943,000 |
| 2009/04/28 | 415 | 416 | 387 | 388 | 20,100,000 |
| 2009/04/27 | 436 | 440 | 420 | 423 | 10,984,000 |
| 2009/04/24 | 443 | 447 | 438 | 440 | 6,011,000 |
| 2009/04/23 | 447 | 447 | 432 | 441 | 7,667,000 |
| 2009/04/22 | 447 | 455 | 442 | 449 | 11,501,000 |
| 2009/04/21 | 447 | 452 | 434 | 437 | 11,634,000 |
| 2009/04/20 | 460 | 467 | 453 | 465 | 8,001,000 |
| 2009/04/17 | 462 | 466 | 452 | 460 | 8,751,000 |
| 2009/04/16 | 467 | 479 | 446 | 451 | 22,613,000 |
| 2009/04/15 | 436 | 453 | 432 | 447 | 17,231,000 |
| 2009/04/14 | 456 | 459 | 430 | 438 | 10,633,000 |
| 2009/04/13 | 443 | 463 | 438 | 454 | 12,134,000 |
| 2009/04/10 | 436 | 455 | 431 | 447 | 17,899,000 |
| 2009/04/09 | 411 | 426 | 410 | 426 | 7,214,000 |
| 2009/04/08 | 407 | 413 | 402 | 408 | 7,307,000 |
| 2009/04/07 | 415 | 420 | 410 | 416 | 7,362,000 |
| 2009/04/06 | 421 | 431 | 414 | 417 | 9,737,000 |
| 2009/04/03 | 429 | 429 | 412 | 415 | 17,664,000 |
| 2009/04/02 | 404 | 416 | 399 | 416 | 13,570,000 |
| 2009/04/01 | 385 | 392 | 378 | 390 | 7,978,000 |
| 2009/03/31 | 383 | 391 | 372 | 377 | 11,610,000 |
| 2009/03/30 | 409 | 415 | 386 | 388 | 14,756,000 |
| 2009/03/27 | 416 | 431 | 412 | 414 | 12,483,000 |
| 2009/03/26 | 414 | 433 | 412 | 431 | 8,939,000 |
| 2009/03/25 | 411 | 430 | 406 | 425 | 16,246,000 |
| 2009/03/24 | 420 | 422 | 404 | 416 | 14,675,000 |
| 2009/03/23 | 380 | 402 | 376 | 402 | 13,728,000 |
| 2009/03/19 | 387 | 391 | 373 | 379 | 11,447,000 |
| 2009/03/18 | 394 | 399 | 384 | 392 | 9,622,000 |
| 2009/03/17 | 379 | 390 | 368 | 386 | 16,118,000 |
| 2009/03/16 | 370 | 385 | 368 | 382 | 8,269,000 |
| 2009/03/13 | 367 | 372 | 352 | 371 | 16,650,000 |
| 2009/03/12 | 376 | 379 | 361 | 364 | 6,717,000 |
| 2009/03/11 | 390 | 390 | 381 | 381 | 6,768,000 |
| 2009/03/10 | 367 | 379 | 365 | 377 | 7,805,000 |
| 2009/03/09 | 378 | 384 | 365 | 372 | 11,461,000 |
| 2009/03/06 | 385 | 386 | 374 | 376 | 14,308,000 |
| 2009/03/05 | 394 | 409 | 392 | 405 | 11,981,000 |
| 2009/03/04 | 385 | 391 | 372 | 386 | 10,298,000 |
| 2009/03/03 | 381 | 392 | 377 | 390 | 9,191,000 |
| 2009/03/02 | 400 | 401 | 389 | 392 | 9,118,000 |
| 2009/02/27 | 416 | 416 | 400 | 410 | 11,555,000 |
| 2009/02/26 | 404 | 417 | 404 | 415 | 7,503,000 |
| 2009/02/25 | 415 | 420 | 404 | 414 | 7,703,000 |
| 2009/02/24 | 399 | 408 | 395 | 408 | 8,855,000 |
| 2009/02/23 | 411 | 416 | 403 | 407 | 7,775,000 |
| 2009/02/20 | 420 | 422 | 407 | 416 | 9,597,000 |
| 2009/02/19 | 438 | 440 | 425 | 425 | 8,470,000 |
| 2009/02/18 | 425 | 435 | 415 | 433 | 12,557,000 |
| 2009/02/17 | 436 | 441 | 426 | 430 | 8,122,000 |
| 2009/02/16 | 436 | 451 | 432 | 440 | 7,411,000 |
| 2009/02/13 | 442 | 447 | 432 | 441 | 15,178,000 |
| 2009/02/12 | 473 | 474 | 456 | 457 | 13,443,000 |
| 2009/02/10 | 510 | 513 | 486 | 490 | 8,061,000 |
| 2009/02/09 | 520 | 524 | 502 | 506 | 11,369,000 |
| 2009/02/06 | 520 | 520 | 491 | 502 | 12,763,000 |
| 2009/02/05 | 485 | 506 | 482 | 496 | 15,963,000 |
| 2009/02/04 | 481 | 482 | 464 | 471 | 9,340,000 |
| 2009/02/03 | 461 | 478 | 444 | 469 | 13,973,000 |
| 2009/02/02 | 435 | 456 | 431 | 446 | 17,205,000 |
| 2009/01/30 | 493 | 497 | 429 | 430 | 20,910,000 |
| 2009/01/29 | 521 | 522 | 507 | 511 | 8,687,000 |
| 2009/01/28 | 503 | 508 | 485 | 504 | 9,431,000 |
| 2009/01/27 | 478 | 500 | 476 | 498 | 8,771,000 |
| 2009/01/26 | 459 | 476 | 454 | 463 | 7,110,000 |
| 2009/01/23 | 475 | 482 | 457 | 457 | 8,951,000 |
| 2009/01/22 | 472 | 474 | 456 | 470 | 7,814,000 |
| 2009/01/21 | 466 | 471 | 461 | 464 | 8,832,000 |
| 2009/01/20 | 488 | 490 | 477 | 486 | 6,733,000 |
| 2009/01/19 | 495 | 502 | 489 | 497 | 8,304,000 |
| 2009/01/16 | 513 | 516 | 487 | 498 | 13,434,000 |
| 2009/01/15 | 517 | 520 | 507 | 511 | 9,276,000 |
| 2009/01/14 | 544 | 557 | 536 | 540 | 8,147,000 |
| 2009/01/13 | 537 | 543 | 517 | 532 | 9,692,000 |
| 2009/01/09 | 558 | 562 | 538 | 547 | 7,501,000 |
| 2009/01/08 | 556 | 562 | 538 | 538 | 7,534,000 |
| 2009/01/07 | 575 | 590 | 573 | 585 | 6,921,000 |
| 2009/01/06 | 561 | 574 | 560 | 572 | 5,467,000 |
| 2009/01/05 | 560 | 563 | 554 | 557 | 3,253,000 |