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 |
|---|---|---|---|---|---|
| 2010/12/30 | 365 | 366 | 360 | 360 | 9,197,000 |
| 2010/12/29 | 364 | 367 | 364 | 366 | 3,417,000 |
| 2010/12/28 | 366 | 367 | 364 | 364 | 5,228,000 |
| 2010/12/27 | 363 | 367 | 363 | 364 | 8,183,000 |
| 2010/12/24 | 366 | 367 | 363 | 364 | 7,545,000 |
| 2010/12/22 | 366 | 372 | 366 | 369 | 12,142,000 |
| 2010/12/21 | 367 | 370 | 365 | 368 | 6,740,000 |
| 2010/12/20 | 370 | 371 | 363 | 366 | 8,757,000 |
| 2010/12/17 | 369 | 370 | 367 | 369 | 6,816,000 |
| 2010/12/16 | 370 | 372 | 369 | 369 | 8,127,000 |
| 2010/12/15 | 377 | 377 | 370 | 371 | 9,008,000 |
| 2010/12/14 | 371 | 378 | 369 | 374 | 10,525,000 |
| 2010/12/13 | 365 | 371 | 362 | 370 | 12,092,000 |
| 2010/12/10 | 372 | 372 | 363 | 367 | 27,060,000 |
| 2010/12/09 | 380 | 380 | 371 | 372 | 22,402,000 |
| 2010/12/08 | 379 | 381 | 378 | 380 | 12,397,000 |
| 2010/12/07 | 377 | 382 | 375 | 378 | 13,557,000 |
| 2010/12/06 | 375 | 380 | 374 | 377 | 14,383,000 |
| 2010/12/03 | 375 | 376 | 370 | 373 | 6,388,000 |
| 2010/12/02 | 378 | 379 | 373 | 375 | 13,305,000 |
| 2010/12/01 | 366 | 376 | 365 | 373 | 26,216,000 |
| 2010/11/30 | 370 | 370 | 360 | 365 | 17,564,000 |
| 2010/11/29 | 359 | 371 | 358 | 370 | 27,826,000 |
| 2010/11/26 | 357 | 359 | 354 | 357 | 12,588,000 |
| 2010/11/25 | 360 | 360 | 353 | 357 | 12,478,000 |
| 2010/11/24 | 354 | 356 | 350 | 356 | 16,831,000 |
| 2010/11/22 | 363 | 364 | 360 | 362 | 4,297,000 |
| 2010/11/19 | 362 | 363 | 357 | 361 | 10,390,000 |
| 2010/11/18 | 353 | 362 | 353 | 360 | 11,774,000 |
| 2010/11/17 | 348 | 355 | 347 | 355 | 6,295,000 |
| 2010/11/16 | 359 | 359 | 351 | 354 | 12,001,000 |
| 2010/11/15 | 359 | 360 | 352 | 358 | 8,240,000 |
| 2010/11/12 | 356 | 360 | 353 | 354 | 8,867,000 |
| 2010/11/11 | 360 | 362 | 357 | 360 | 15,456,000 |
| 2010/11/10 | 349 | 356 | 349 | 355 | 16,699,000 |
| 2010/11/09 | 349 | 354 | 346 | 346 | 10,462,000 |
| 2010/11/08 | 348 | 353 | 347 | 348 | 14,930,000 |
| 2010/11/05 | 346 | 351 | 345 | 345 | 15,119,000 |
| 2010/11/04 | 336 | 342 | 335 | 340 | 17,165,000 |
| 2010/11/02 | 331 | 333 | 328 | 332 | 8,588,000 |
| 2010/11/01 | 333 | 336 | 328 | 332 | 9,074,000 |
| 2010/10/29 | 338 | 340 | 330 | 339 | 17,061,000 |
| 2010/10/28 | 332 | 339 | 327 | 337 | 25,347,000 |
| 2010/10/27 | 334 | 335 | 329 | 332 | 8,008,000 |
| 2010/10/26 | 335 | 337 | 332 | 332 | 13,294,000 |
| 2010/10/25 | 332 | 336 | 332 | 332 | 12,303,000 |
| 2010/10/22 | 331 | 335 | 330 | 332 | 14,028,000 |
| 2010/10/21 | 329 | 333 | 327 | 331 | 13,187,000 |
| 2010/10/20 | 327 | 330 | 323 | 329 | 13,005,000 |
| 2010/10/19 | 328 | 333 | 328 | 330 | 7,932,000 |
| 2010/10/18 | 330 | 333 | 327 | 329 | 7,545,000 |
| 2010/10/15 | 332 | 336 | 329 | 330 | 17,408,000 |
| 2010/10/14 | 330 | 333 | 329 | 330 | 18,740,000 |
| 2010/10/13 | 331 | 332 | 326 | 327 | 20,099,000 |
| 2010/10/12 | 346 | 348 | 331 | 333 | 18,401,000 |
| 2010/10/08 | 345 | 350 | 342 | 345 | 14,089,000 |
| 2010/10/07 | 342 | 348 | 340 | 343 | 17,205,000 |
| 2010/10/06 | 333 | 346 | 333 | 342 | 22,182,000 |
| 2010/10/05 | 332 | 333 | 326 | 332 | 13,071,000 |
| 2010/10/04 | 337 | 339 | 333 | 333 | 6,865,000 |
| 2010/10/01 | 343 | 343 | 332 | 336 | 14,094,000 |
| 2010/09/30 | 347 | 348 | 340 | 342 | 14,155,000 |
| 2010/09/29 | 343 | 349 | 342 | 346 | 13,036,000 |
| 2010/09/28 | 336 | 342 | 336 | 339 | 7,536,000 |
| 2010/09/27 | 341 | 343 | 338 | 340 | 7,284,000 |
| 2010/09/24 | 337 | 342 | 336 | 339 | 10,860,000 |
| 2010/09/22 | 343 | 344 | 341 | 342 | 9,084,000 |
| 2010/09/21 | 353 | 355 | 345 | 346 | 8,843,000 |
| 2010/09/17 | 349 | 351 | 348 | 349 | 7,721,000 |
| 2010/09/16 | 351 | 352 | 345 | 345 | 13,612,000 |
| 2010/09/15 | 344 | 350 | 338 | 345 | 15,250,000 |
| 2010/09/14 | 345 | 347 | 343 | 345 | 12,916,000 |
| 2010/09/13 | 342 | 349 | 341 | 343 | 13,454,000 |
| 2010/09/10 | 338 | 341 | 336 | 337 | 16,215,000 |
| 2010/09/09 | 335 | 338 | 332 | 332 | 8,241,000 |
| 2010/09/08 | 335 | 336 | 329 | 332 | 10,580,000 |
| 2010/09/07 | 340 | 344 | 336 | 339 | 8,302,000 |
| 2010/09/06 | 334 | 344 | 333 | 341 | 14,694,000 |
| 2010/09/03 | 334 | 335 | 331 | 332 | 7,287,000 |
| 2010/09/02 | 339 | 339 | 331 | 333 | 13,146,000 |
| 2010/09/01 | 326 | 332 | 324 | 330 | 13,800,000 |
| 2010/08/31 | 331 | 331 | 322 | 324 | 11,011,000 |
| 2010/08/30 | 336 | 342 | 333 | 336 | 14,214,000 |
| 2010/08/27 | 326 | 331 | 325 | 331 | 12,225,000 |
| 2010/08/26 | 334 | 335 | 327 | 331 | 12,892,000 |
| 2010/08/25 | 333 | 336 | 328 | 335 | 14,458,000 |
| 2010/08/24 | 339 | 344 | 337 | 339 | 14,331,000 |
| 2010/08/23 | 346 | 351 | 341 | 344 | 16,304,000 |
| 2010/08/20 | 346 | 349 | 343 | 345 | 13,551,000 |
| 2010/08/19 | 353 | 356 | 352 | 354 | 6,927,000 |
| 2010/08/18 | 355 | 355 | 350 | 353 | 13,392,000 |
| 2010/08/17 | 342 | 351 | 341 | 348 | 13,114,000 |
| 2010/08/16 | 341 | 347 | 339 | 345 | 11,876,000 |
| 2010/08/13 | 342 | 348 | 341 | 346 | 11,718,000 |
| 2010/08/12 | 340 | 343 | 336 | 343 | 13,614,000 |
| 2010/08/11 | 347 | 348 | 339 | 345 | 12,900,000 |
| 2010/08/10 | 356 | 359 | 348 | 349 | 20,639,000 |
| 2010/08/09 | 357 | 359 | 351 | 354 | 15,593,000 |
| 2010/08/06 | 358 | 365 | 356 | 362 | 9,173,000 |
| 2010/08/05 | 361 | 362 | 357 | 359 | 10,747,000 |
| 2010/08/04 | 361 | 362 | 351 | 354 | 23,236,000 |
| 2010/08/03 | 366 | 371 | 361 | 364 | 22,792,000 |
| 2010/08/02 | 367 | 368 | 358 | 361 | 18,982,000 |
| 2010/07/30 | 360 | 369 | 358 | 366 | 36,257,000 |
| 2010/07/29 | 336 | 367 | 335 | 358 | 36,788,000 |
| 2010/07/28 | 341 | 343 | 337 | 341 | 9,543,000 |
| 2010/07/27 | 331 | 339 | 331 | 336 | 9,537,000 |
| 2010/07/26 | 333 | 338 | 332 | 332 | 9,591,000 |
| 2010/07/23 | 331 | 333 | 325 | 331 | 15,843,000 |
| 2010/07/22 | 325 | 326 | 320 | 324 | 7,518,000 |
| 2010/07/21 | 333 | 336 | 327 | 328 | 10,471,000 |
| 2010/07/20 | 328 | 332 | 326 | 328 | 10,251,000 |
| 2010/07/16 | 338 | 340 | 328 | 331 | 16,013,000 |
| 2010/07/15 | 335 | 338 | 332 | 332 | 8,637,000 |
| 2010/07/14 | 340 | 344 | 340 | 341 | 10,615,000 |
| 2010/07/13 | 338 | 342 | 329 | 331 | 8,951,000 |
| 2010/07/12 | 329 | 340 | 329 | 333 | 7,202,000 |
| 2010/07/09 | 330 | 335 | 325 | 332 | 11,074,000 |
| 2010/07/08 | 326 | 330 | 325 | 327 | 11,018,000 |
| 2010/07/07 | 324 | 325 | 316 | 318 | 7,521,000 |
| 2010/07/06 | 316 | 326 | 310 | 325 | 10,975,000 |
| 2010/07/05 | 320 | 323 | 318 | 319 | 7,456,000 |
| 2010/07/02 | 320 | 324 | 316 | 321 | 8,822,000 |
| 2010/07/01 | 327 | 328 | 318 | 321 | 11,132,000 |
| 2010/06/30 | 319 | 328 | 319 | 327 | 13,748,000 |
| 2010/06/29 | 334 | 339 | 327 | 329 | 11,492,000 |
| 2010/06/28 | 341 | 342 | 332 | 334 | 9,034,000 |
| 2010/06/25 | 340 | 342 | 338 | 341 | 12,359,000 |
| 2010/06/24 | 341 | 351 | 339 | 346 | 11,445,000 |
| 2010/06/23 | 346 | 347 | 340 | 344 | 23,916,000 |
| 2010/06/22 | 361 | 362 | 356 | 357 | 9,304,000 |
| 2010/06/21 | 354 | 367 | 353 | 363 | 16,407,000 |
| 2010/06/18 | 349 | 353 | 345 | 352 | 16,944,000 |
| 2010/06/17 | 356 | 357 | 348 | 351 | 14,751,000 |
| 2010/06/16 | 361 | 364 | 357 | 359 | 17,284,000 |
| 2010/06/15 | 350 | 356 | 349 | 356 | 20,828,000 |
| 2010/06/14 | 341 | 351 | 340 | 351 | 20,106,000 |
| 2010/06/11 | 335 | 342 | 332 | 334 | 31,096,000 |
| 2010/06/10 | 325 | 336 | 324 | 334 | 24,684,000 |
| 2010/06/09 | 324 | 325 | 320 | 322 | 19,351,000 |
| 2010/06/08 | 324 | 327 | 321 | 323 | 18,490,000 |
| 2010/06/07 | 328 | 330 | 323 | 326 | 17,830,000 |
| 2010/06/04 | 335 | 339 | 334 | 334 | 13,183,000 |
| 2010/06/03 | 333 | 338 | 329 | 336 | 26,920,000 |
| 2010/06/02 | 322 | 326 | 318 | 321 | 12,534,000 |
| 2010/06/01 | 322 | 327 | 322 | 326 | 13,073,000 |
| 2010/05/31 | 324 | 330 | 319 | 327 | 15,018,000 |
| 2010/05/28 | 335 | 335 | 326 | 328 | 17,167,000 |
| 2010/05/27 | 318 | 332 | 317 | 327 | 20,429,000 |
| 2010/05/26 | 320 | 323 | 313 | 322 | 20,040,000 |
| 2010/05/25 | 322 | 324 | 311 | 312 | 17,281,000 |
| 2010/05/24 | 329 | 332 | 319 | 327 | 24,579,000 |
| 2010/05/21 | 315 | 325 | 313 | 324 | 28,996,000 |
| 2010/05/20 | 329 | 336 | 321 | 324 | 23,981,000 |
| 2010/05/19 | 328 | 334 | 325 | 334 | 27,803,000 |
| 2010/05/18 | 348 | 349 | 328 | 331 | 34,204,000 |
| 2010/05/17 | 357 | 357 | 346 | 349 | 14,751,000 |
| 2010/05/14 | 355 | 364 | 353 | 360 | 17,249,000 |
| 2010/05/13 | 357 | 361 | 356 | 358 | 20,139,000 |
| 2010/05/12 | 359 | 359 | 346 | 349 | 20,686,000 |
| 2010/05/11 | 366 | 368 | 350 | 354 | 18,276,000 |
| 2010/05/10 | 351 | 361 | 350 | 358 | 22,726,000 |
| 2010/05/07 | 343 | 353 | 336 | 350 | 44,848,000 |
| 2010/05/06 | 375 | 377 | 362 | 364 | 23,535,000 |
| 2010/04/30 | 384 | 391 | 384 | 388 | 19,644,000 |
| 2010/04/28 | 376 | 388 | 373 | 378 | 23,734,000 |
| 2010/04/27 | 382 | 397 | 379 | 384 | 30,614,000 |
| 2010/04/26 | 379 | 386 | 379 | 383 | 17,943,000 |
| 2010/04/23 | 381 | 381 | 375 | 377 | 12,846,000 |
| 2010/04/22 | 380 | 386 | 376 | 384 | 15,154,000 |
| 2010/04/21 | 380 | 384 | 378 | 383 | 16,273,000 |
| 2010/04/20 | 377 | 379 | 373 | 374 | 7,960,000 |
| 2010/04/19 | 378 | 382 | 375 | 375 | 16,094,000 |
| 2010/04/16 | 386 | 388 | 381 | 384 | 17,256,000 |
| 2010/04/15 | 377 | 389 | 376 | 384 | 29,906,000 |
| 2010/04/14 | 375 | 378 | 370 | 374 | 12,946,000 |
| 2010/04/13 | 376 | 378 | 372 | 375 | 9,123,000 |
| 2010/04/12 | 378 | 381 | 373 | 377 | 12,473,000 |
| 2010/04/09 | 374 | 381 | 374 | 379 | 10,769,000 |
| 2010/04/08 | 375 | 382 | 373 | 374 | 10,232,000 |
| 2010/04/07 | 374 | 383 | 372 | 378 | 14,497,000 |
| 2010/04/06 | 385 | 385 | 369 | 376 | 23,362,000 |
| 2010/04/05 | 390 | 393 | 383 | 384 | 13,216,000 |
| 2010/04/02 | 380 | 389 | 378 | 387 | 25,418,000 |
| 2010/04/01 | 367 | 377 | 366 | 374 | 22,214,000 |
| 2010/03/31 | 366 | 374 | 363 | 369 | 25,986,000 |
| 2010/03/30 | 360 | 363 | 356 | 361 | 11,972,000 |
| 2010/03/29 | 353 | 363 | 352 | 358 | 16,788,000 |
| 2010/03/26 | 349 | 352 | 348 | 352 | 8,478,000 |
| 2010/03/25 | 351 | 351 | 346 | 346 | 6,771,000 |
| 2010/03/24 | 347 | 351 | 346 | 347 | 9,487,000 |
| 2010/03/23 | 350 | 351 | 346 | 347 | 7,296,000 |
| 2010/03/19 | 346 | 348 | 343 | 348 | 10,508,000 |
| 2010/03/18 | 346 | 349 | 343 | 345 | 16,898,000 |
| 2010/03/17 | 349 | 349 | 340 | 349 | 20,023,000 |
| 2010/03/16 | 352 | 352 | 346 | 348 | 13,890,000 |
| 2010/03/15 | 350 | 357 | 348 | 354 | 20,959,000 |
| 2010/03/12 | 347 | 347 | 342 | 345 | 10,318,000 |
| 2010/03/11 | 345 | 349 | 341 | 343 | 11,868,000 |
| 2010/03/10 | 344 | 345 | 340 | 342 | 7,310,000 |
| 2010/03/09 | 347 | 349 | 342 | 345 | 14,802,000 |
| 2010/03/08 | 344 | 348 | 342 | 347 | 18,761,000 |
| 2010/03/05 | 334 | 338 | 334 | 336 | 17,495,000 |
| 2010/03/04 | 328 | 337 | 326 | 327 | 28,988,000 |
| 2010/03/03 | 324 | 326 | 322 | 325 | 7,018,000 |
| 2010/03/02 | 322 | 326 | 322 | 323 | 9,576,000 |
| 2010/03/01 | 322 | 325 | 319 | 321 | 10,882,000 |
| 2010/02/26 | 324 | 324 | 318 | 322 | 12,745,000 |
| 2010/02/25 | 329 | 329 | 320 | 323 | 14,206,000 |
| 2010/02/24 | 331 | 333 | 325 | 328 | 17,598,000 |
| 2010/02/23 | 329 | 336 | 327 | 334 | 19,282,000 |
| 2010/02/22 | 331 | 335 | 330 | 332 | 11,057,000 |
| 2010/02/19 | 332 | 333 | 322 | 322 | 14,214,000 |
| 2010/02/18 | 335 | 335 | 330 | 332 | 10,735,000 |
| 2010/02/17 | 337 | 340 | 333 | 336 | 18,440,000 |
| 2010/02/16 | 323 | 331 | 322 | 329 | 14,997,000 |
| 2010/02/15 | 326 | 331 | 322 | 322 | 16,472,000 |
| 2010/02/12 | 336 | 339 | 324 | 325 | 24,586,000 |
| 2010/02/10 | 333 | 339 | 332 | 335 | 27,466,000 |
| 2010/02/09 | 319 | 327 | 319 | 326 | 27,707,000 |
| 2010/02/08 | 317 | 323 | 315 | 319 | 24,434,000 |
| 2010/02/05 | 315 | 323 | 313 | 321 | 23,817,000 |
| 2010/02/04 | 331 | 332 | 326 | 329 | 20,448,000 |
| 2010/02/03 | 327 | 334 | 325 | 328 | 47,265,000 |
| 2010/02/02 | 314 | 322 | 313 | 319 | 35,568,000 |
| 2010/02/01 | 310 | 311 | 299 | 306 | 24,838,000 |
| 2010/01/29 | 314 | 329 | 306 | 313 | 40,566,000 |
| 2010/01/28 | 312 | 325 | 309 | 320 | 27,999,000 |
| 2010/01/27 | 322 | 323 | 308 | 312 | 36,186,000 |
| 2010/01/26 | 338 | 339 | 322 | 324 | 18,666,000 |
| 2010/01/25 | 336 | 340 | 328 | 336 | 23,878,000 |
| 2010/01/22 | 330 | 345 | 328 | 343 | 35,638,000 |
| 2010/01/21 | 332 | 339 | 327 | 337 | 21,949,000 |
| 2010/01/20 | 348 | 349 | 336 | 337 | 17,645,000 |
| 2010/01/19 | 347 | 355 | 341 | 342 | 37,740,000 |
| 2010/01/18 | 344 | 349 | 340 | 344 | 20,579,000 |
| 2010/01/15 | 351 | 351 | 343 | 351 | 37,683,000 |
| 2010/01/14 | 345 | 356 | 345 | 352 | 49,912,000 |
| 2010/01/13 | 337 | 342 | 332 | 335 | 27,704,000 |
| 2010/01/12 | 336 | 345 | 335 | 339 | 50,247,000 |
| 2010/01/08 | 325 | 331 | 322 | 331 | 41,557,000 |
| 2010/01/07 | 317 | 329 | 316 | 326 | 82,045,000 |
| 2010/01/06 | 299 | 309 | 298 | 308 | 41,499,000 |
| 2010/01/05 | 291 | 302 | 290 | 296 | 55,345,000 |
| 2010/01/04 | 288 | 293 | 284 | 286 | 10,665,000 |