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 |
|---|---|---|---|---|---|
| 2013/12/30 | 336 | 337 | 333 | 336 | 13,555,000 |
| 2013/12/27 | 330 | 335 | 327 | 332 | 26,070,000 |
| 2013/12/26 | 323 | 332 | 323 | 328 | 28,691,000 |
| 2013/12/25 | 317 | 324 | 317 | 322 | 18,302,000 |
| 2013/12/24 | 315 | 322 | 315 | 318 | 27,732,000 |
| 2013/12/20 | 312 | 315 | 311 | 314 | 15,305,000 |
| 2013/12/19 | 312 | 313 | 310 | 312 | 13,472,000 |
| 2013/12/18 | 305 | 309 | 304 | 309 | 11,525,000 |
| 2013/12/17 | 304 | 306 | 302 | 305 | 7,792,000 |
| 2013/12/16 | 307 | 309 | 303 | 303 | 13,401,000 |
| 2013/12/13 | 308 | 311 | 305 | 309 | 19,607,000 |
| 2013/12/12 | 306 | 309 | 305 | 309 | 14,542,000 |
| 2013/12/11 | 314 | 315 | 310 | 312 | 9,383,000 |
| 2013/12/10 | 316 | 316 | 312 | 315 | 9,434,000 |
| 2013/12/09 | 315 | 317 | 313 | 316 | 12,389,000 |
| 2013/12/06 | 309 | 314 | 308 | 312 | 16,305,000 |
| 2013/12/05 | 310 | 314 | 307 | 309 | 13,730,000 |
| 2013/12/04 | 313 | 315 | 309 | 310 | 17,395,000 |
| 2013/12/03 | 317 | 318 | 315 | 315 | 10,422,000 |
| 2013/12/02 | 318 | 320 | 314 | 315 | 14,745,000 |
| 2013/11/29 | 320 | 322 | 315 | 317 | 21,315,000 |
| 2013/11/28 | 313 | 317 | 313 | 317 | 29,493,000 |
| 2013/11/27 | 306 | 310 | 305 | 308 | 10,465,000 |
| 2013/11/26 | 311 | 311 | 305 | 307 | 9,671,000 |
| 2013/11/25 | 312 | 313 | 309 | 311 | 11,127,000 |
| 2013/11/22 | 312 | 313 | 309 | 311 | 20,991,000 |
| 2013/11/21 | 310 | 312 | 307 | 309 | 18,867,000 |
| 2013/11/20 | 309 | 310 | 305 | 308 | 11,189,000 |
| 2013/11/19 | 305 | 309 | 302 | 309 | 16,666,000 |
| 2013/11/18 | 310 | 313 | 304 | 307 | 27,322,000 |
| 2013/11/15 | 301 | 308 | 300 | 306 | 25,857,000 |
| 2013/11/14 | 292 | 297 | 291 | 296 | 19,006,000 |
| 2013/11/13 | 295 | 297 | 287 | 291 | 28,249,000 |
| 2013/11/12 | 295 | 299 | 294 | 298 | 20,827,000 |
| 2013/11/11 | 300 | 302 | 293 | 295 | 17,388,000 |
| 2013/11/08 | 296 | 299 | 294 | 298 | 11,504,000 |
| 2013/11/07 | 302 | 304 | 298 | 299 | 16,808,000 |
| 2013/11/06 | 297 | 305 | 296 | 301 | 30,278,000 |
| 2013/11/05 | 290 | 296 | 286 | 293 | 32,582,000 |
| 2013/11/01 | 303 | 304 | 283 | 286 | 51,528,000 |
| 2013/10/31 | 335 | 337 | 299 | 299 | 72,024,000 |
| 2013/10/30 | 326 | 328 | 324 | 326 | 11,808,000 |
| 2013/10/29 | 323 | 324 | 320 | 321 | 7,743,000 |
| 2013/10/28 | 321 | 325 | 319 | 325 | 7,442,000 |
| 2013/10/25 | 326 | 327 | 320 | 320 | 13,289,000 |
| 2013/10/24 | 327 | 329 | 323 | 326 | 17,510,000 |
| 2013/10/23 | 337 | 338 | 329 | 329 | 24,540,000 |
| 2013/10/22 | 333 | 334 | 328 | 329 | 14,489,000 |
| 2013/10/21 | 335 | 340 | 334 | 336 | 17,631,000 |
| 2013/10/18 | 325 | 332 | 323 | 331 | 18,212,000 |
| 2013/10/17 | 327 | 329 | 322 | 324 | 11,670,000 |
| 2013/10/16 | 328 | 328 | 323 | 325 | 13,962,000 |
| 2013/10/15 | 329 | 334 | 328 | 329 | 22,750,000 |
| 2013/10/11 | 322 | 328 | 321 | 326 | 21,156,000 |
| 2013/10/10 | 316 | 323 | 315 | 321 | 19,952,000 |
| 2013/10/09 | 312 | 318 | 307 | 314 | 23,552,000 |
| 2013/10/08 | 301 | 315 | 300 | 314 | 28,546,000 |
| 2013/10/07 | 301 | 307 | 300 | 303 | 17,001,000 |
| 2013/10/04 | 302 | 304 | 297 | 303 | 18,330,000 |
| 2013/10/03 | 302 | 306 | 300 | 303 | 11,386,000 |
| 2013/10/02 | 308 | 311 | 301 | 301 | 22,971,000 |
| 2013/10/01 | 311 | 313 | 305 | 306 | 19,310,000 |
| 2013/09/30 | 318 | 318 | 309 | 310 | 21,253,000 |
| 2013/09/27 | 328 | 329 | 323 | 324 | 15,410,000 |
| 2013/09/26 | 325 | 334 | 321 | 331 | 43,355,000 |
| 2013/09/25 | 317 | 327 | 316 | 322 | 28,194,000 |
| 2013/09/24 | 317 | 320 | 315 | 317 | 12,093,000 |
| 2013/09/20 | 321 | 321 | 312 | 316 | 20,226,000 |
| 2013/09/19 | 322 | 323 | 318 | 321 | 19,888,000 |
| 2013/09/18 | 313 | 321 | 313 | 318 | 25,810,000 |
| 2013/09/17 | 314 | 319 | 309 | 310 | 16,680,000 |
| 2013/09/13 | 317 | 319 | 311 | 315 | 16,835,000 |
| 2013/09/12 | 317 | 321 | 316 | 320 | 14,526,000 |
| 2013/09/11 | 320 | 323 | 311 | 316 | 31,573,000 |
| 2013/09/10 | 310 | 319 | 309 | 318 | 36,631,000 |
| 2013/09/09 | 305 | 309 | 301 | 307 | 23,917,000 |
| 2013/09/06 | 303 | 305 | 296 | 301 | 31,390,000 |
| 2013/09/05 | 300 | 303 | 297 | 301 | 46,881,000 |
| 2013/09/04 | 289 | 297 | 288 | 296 | 29,304,000 |
| 2013/09/03 | 285 | 292 | 284 | 288 | 22,889,000 |
| 2013/09/02 | 280 | 280 | 275 | 279 | 6,476,000 |
| 2013/08/30 | 277 | 284 | 276 | 280 | 18,489,000 |
| 2013/08/29 | 277 | 279 | 273 | 274 | 13,825,000 |
| 2013/08/28 | 275 | 279 | 271 | 274 | 16,803,000 |
| 2013/08/27 | 276 | 279 | 276 | 276 | 6,564,000 |
| 2013/08/26 | 283 | 284 | 278 | 278 | 9,411,000 |
| 2013/08/23 | 282 | 286 | 281 | 283 | 11,750,000 |
| 2013/08/22 | 280 | 281 | 276 | 278 | 13,074,000 |
| 2013/08/21 | 288 | 288 | 279 | 283 | 16,348,000 |
| 2013/08/20 | 292 | 296 | 288 | 288 | 14,739,000 |
| 2013/08/19 | 294 | 296 | 290 | 294 | 15,569,000 |
| 2013/08/16 | 295 | 298 | 291 | 292 | 22,053,000 |
| 2013/08/15 | 291 | 300 | 291 | 297 | 42,817,000 |
| 2013/08/14 | 291 | 294 | 288 | 294 | 19,016,000 |
| 2013/08/13 | 291 | 292 | 287 | 292 | 23,571,000 |
| 2013/08/12 | 291 | 291 | 288 | 290 | 8,768,000 |
| 2013/08/09 | 292 | 295 | 288 | 292 | 19,103,000 |
| 2013/08/08 | 286 | 292 | 285 | 289 | 18,987,000 |
| 2013/08/07 | 286 | 290 | 282 | 288 | 19,001,000 |
| 2013/08/06 | 287 | 291 | 286 | 290 | 14,575,000 |
| 2013/08/05 | 288 | 290 | 284 | 286 | 12,445,000 |
| 2013/08/02 | 283 | 291 | 282 | 291 | 17,520,000 |
| 2013/08/01 | 273 | 278 | 272 | 278 | 11,847,000 |
| 2013/07/31 | 276 | 284 | 272 | 272 | 21,986,000 |
| 2013/07/30 | 273 | 283 | 271 | 280 | 18,805,000 |
| 2013/07/29 | 277 | 279 | 270 | 271 | 15,272,000 |
| 2013/07/26 | 284 | 289 | 280 | 281 | 19,141,000 |
| 2013/07/25 | 296 | 296 | 289 | 291 | 12,983,000 |
| 2013/07/24 | 298 | 299 | 292 | 296 | 14,046,000 |
| 2013/07/23 | 295 | 300 | 294 | 300 | 21,670,000 |
| 2013/07/22 | 298 | 304 | 293 | 303 | 36,794,000 |
| 2013/07/19 | 297 | 299 | 287 | 293 | 21,773,000 |
| 2013/07/18 | 299 | 300 | 295 | 297 | 10,165,000 |
| 2013/07/17 | 295 | 300 | 294 | 297 | 16,640,000 |
| 2013/07/16 | 294 | 300 | 294 | 296 | 17,347,000 |
| 2013/07/12 | 289 | 296 | 286 | 292 | 28,545,000 |
| 2013/07/11 | 281 | 288 | 281 | 286 | 17,876,000 |
| 2013/07/10 | 282 | 287 | 280 | 283 | 13,345,000 |
| 2013/07/09 | 281 | 285 | 280 | 283 | 15,935,000 |
| 2013/07/08 | 282 | 287 | 277 | 277 | 17,515,000 |
| 2013/07/05 | 277 | 282 | 276 | 279 | 15,442,000 |
| 2013/07/04 | 271 | 277 | 271 | 277 | 15,515,000 |
| 2013/07/03 | 274 | 274 | 270 | 272 | 13,203,000 |
| 2013/07/02 | 274 | 278 | 271 | 273 | 18,629,000 |
| 2013/07/01 | 266 | 273 | 263 | 271 | 21,101,000 |
| 2013/06/28 | 260 | 266 | 259 | 263 | 19,775,000 |
| 2013/06/27 | 256 | 258 | 248 | 257 | 16,185,000 |
| 2013/06/26 | 263 | 264 | 253 | 254 | 16,745,000 |
| 2013/06/25 | 257 | 268 | 257 | 260 | 28,354,000 |
| 2013/06/24 | 260 | 262 | 256 | 257 | 14,540,000 |
| 2013/06/21 | 252 | 259 | 246 | 256 | 17,295,000 |
| 2013/06/20 | 260 | 266 | 259 | 260 | 20,736,000 |
| 2013/06/19 | 259 | 270 | 259 | 263 | 39,421,000 |
| 2013/06/18 | 249 | 258 | 249 | 253 | 33,434,000 |
| 2013/06/17 | 242 | 251 | 242 | 250 | 18,430,000 |
| 2013/06/14 | 250 | 253 | 244 | 245 | 25,705,000 |
| 2013/06/13 | 249 | 250 | 241 | 246 | 22,876,000 |
| 2013/06/12 | 250 | 259 | 247 | 254 | 17,493,000 |
| 2013/06/11 | 255 | 259 | 249 | 254 | 19,715,000 |
| 2013/06/10 | 253 | 257 | 250 | 256 | 19,527,000 |
| 2013/06/07 | 246 | 250 | 239 | 247 | 35,645,000 |
| 2013/06/06 | 255 | 257 | 250 | 253 | 30,903,000 |
| 2013/06/05 | 263 | 271 | 258 | 260 | 34,903,000 |
| 2013/06/04 | 257 | 269 | 250 | 266 | 35,381,000 |
| 2013/06/03 | 260 | 264 | 254 | 258 | 28,832,000 |
| 2013/05/31 | 273 | 274 | 264 | 266 | 26,096,000 |
| 2013/05/30 | 275 | 277 | 267 | 271 | 30,939,000 |
| 2013/05/29 | 287 | 287 | 277 | 281 | 31,248,000 |
| 2013/05/28 | 272 | 283 | 271 | 280 | 39,407,000 |
| 2013/05/27 | 281 | 287 | 271 | 272 | 37,471,000 |
| 2013/05/24 | 298 | 307 | 279 | 289 | 59,033,000 |
| 2013/05/23 | 302 | 320 | 289 | 290 | 108,191,000 |
| 2013/05/22 | 305 | 306 | 298 | 299 | 37,927,000 |
| 2013/05/21 | 303 | 310 | 295 | 298 | 62,511,000 |
| 2013/05/20 | 275 | 301 | 274 | 295 | 110,651,000 |
| 2013/05/17 | 259 | 265 | 258 | 265 | 30,568,000 |
| 2013/05/16 | 266 | 267 | 256 | 260 | 35,495,000 |
| 2013/05/15 | 265 | 268 | 263 | 263 | 27,461,000 |
| 2013/05/14 | 263 | 265 | 260 | 262 | 17,333,000 |
| 2013/05/13 | 261 | 264 | 260 | 262 | 19,552,000 |
| 2013/05/10 | 261 | 262 | 257 | 260 | 19,370,000 |
| 2013/05/09 | 264 | 266 | 255 | 256 | 27,005,000 |
| 2013/05/08 | 264 | 267 | 263 | 265 | 25,243,000 |
| 2013/05/07 | 264 | 266 | 261 | 265 | 28,732,000 |
| 2013/05/02 | 258 | 260 | 255 | 257 | 32,354,000 |
| 2013/05/01 | 253 | 262 | 251 | 257 | 39,030,000 |
| 2013/04/30 | 255 | 258 | 251 | 254 | 35,545,000 |
| 2013/04/26 | 260 | 260 | 253 | 255 | 23,066,000 |
| 2013/04/25 | 263 | 263 | 256 | 259 | 29,113,000 |
| 2013/04/24 | 258 | 263 | 256 | 261 | 51,787,000 |
| 2013/04/23 | 250 | 255 | 248 | 251 | 27,585,000 |
| 2013/04/22 | 252 | 253 | 249 | 250 | 13,578,000 |
| 2013/04/19 | 245 | 249 | 244 | 247 | 21,304,000 |
| 2013/04/18 | 250 | 252 | 243 | 243 | 40,964,000 |
| 2013/04/17 | 246 | 253 | 245 | 250 | 32,546,000 |
| 2013/04/16 | 241 | 245 | 240 | 244 | 30,498,000 |
| 2013/04/15 | 250 | 255 | 246 | 248 | 30,475,000 |
| 2013/04/12 | 248 | 257 | 246 | 252 | 61,912,000 |
| 2013/04/11 | 248 | 249 | 244 | 246 | 26,709,000 |
| 2013/04/10 | 243 | 247 | 240 | 244 | 27,816,000 |
| 2013/04/09 | 250 | 251 | 241 | 243 | 24,410,000 |
| 2013/04/08 | 240 | 247 | 239 | 244 | 32,443,000 |
| 2013/04/05 | 240 | 241 | 232 | 233 | 40,856,000 |
| 2013/04/04 | 221 | 230 | 217 | 230 | 29,910,000 |
| 2013/04/03 | 227 | 231 | 220 | 224 | 30,419,000 |
| 2013/04/02 | 225 | 234 | 219 | 226 | 54,645,000 |
| 2013/04/01 | 240 | 241 | 232 | 233 | 17,728,000 |
| 2013/03/29 | 240 | 243 | 234 | 243 | 20,440,000 |
| 2013/03/28 | 248 | 249 | 239 | 241 | 28,353,000 |
| 2013/03/27 | 251 | 253 | 248 | 249 | 16,319,000 |
| 2013/03/26 | 254 | 255 | 249 | 251 | 25,999,000 |
| 2013/03/25 | 258 | 262 | 255 | 258 | 21,091,000 |
| 2013/03/22 | 263 | 265 | 260 | 260 | 25,885,000 |
| 2013/03/21 | 270 | 275 | 265 | 269 | 31,660,000 |
| 2013/03/19 | 260 | 270 | 258 | 265 | 38,906,000 |
| 2013/03/18 | 262 | 264 | 253 | 254 | 38,342,000 |
| 2013/03/15 | 251 | 267 | 250 | 265 | 76,348,000 |
| 2013/03/14 | 249 | 250 | 246 | 249 | 14,475,000 |
| 2013/03/13 | 248 | 250 | 245 | 248 | 14,806,000 |
| 2013/03/12 | 253 | 254 | 246 | 248 | 28,143,000 |
| 2013/03/11 | 244 | 252 | 243 | 249 | 37,524,000 |
| 2013/03/08 | 236 | 243 | 235 | 240 | 50,478,000 |
| 2013/03/07 | 234 | 235 | 231 | 234 | 25,764,000 |
| 2013/03/06 | 234 | 235 | 232 | 234 | 13,758,000 |
| 2013/03/05 | 231 | 234 | 229 | 231 | 34,407,000 |
| 2013/03/04 | 238 | 238 | 228 | 229 | 29,298,000 |
| 2013/03/01 | 233 | 237 | 233 | 235 | 25,940,000 |
| 2013/02/28 | 233 | 238 | 232 | 233 | 41,397,000 |
| 2013/02/27 | 232 | 235 | 228 | 230 | 22,326,000 |
| 2013/02/26 | 227 | 238 | 226 | 231 | 55,382,000 |
| 2013/02/25 | 227 | 233 | 226 | 232 | 70,735,000 |
| 2013/02/22 | 221 | 224 | 215 | 220 | 29,348,000 |
| 2013/02/21 | 219 | 224 | 218 | 221 | 20,739,000 |
| 2013/02/20 | 226 | 227 | 221 | 223 | 13,837,000 |
| 2013/02/19 | 220 | 227 | 220 | 224 | 18,544,000 |
| 2013/02/18 | 219 | 223 | 218 | 220 | 22,013,000 |
| 2013/02/15 | 219 | 220 | 211 | 216 | 26,810,000 |
| 2013/02/14 | 219 | 227 | 217 | 221 | 31,847,000 |
| 2013/02/13 | 221 | 222 | 213 | 216 | 26,595,000 |
| 2013/02/12 | 224 | 227 | 221 | 222 | 24,998,000 |
| 2013/02/08 | 227 | 229 | 217 | 219 | 36,784,000 |
| 2013/02/07 | 226 | 235 | 222 | 226 | 59,103,000 |
| 2013/02/06 | 220 | 232 | 219 | 227 | 66,779,000 |
| 2013/02/05 | 212 | 221 | 211 | 215 | 29,165,000 |
| 2013/02/04 | 215 | 222 | 210 | 217 | 49,139,000 |
| 2013/02/01 | 219 | 220 | 212 | 213 | 30,664,000 |
| 2013/01/31 | 213 | 221 | 206 | 219 | 56,180,000 |
| 2013/01/30 | 212 | 214 | 210 | 212 | 16,542,000 |
| 2013/01/29 | 206 | 211 | 206 | 211 | 21,545,000 |
| 2013/01/28 | 215 | 215 | 207 | 208 | 24,777,000 |
| 2013/01/25 | 214 | 216 | 210 | 212 | 19,261,000 |
| 2013/01/24 | 205 | 212 | 205 | 210 | 26,838,000 |
| 2013/01/23 | 212 | 213 | 207 | 208 | 34,058,000 |
| 2013/01/22 | 220 | 221 | 212 | 216 | 36,512,000 |
| 2013/01/21 | 225 | 227 | 219 | 220 | 36,888,000 |
| 2013/01/18 | 219 | 225 | 216 | 223 | 47,506,000 |
| 2013/01/17 | 215 | 217 | 206 | 211 | 31,360,000 |
| 2013/01/16 | 222 | 223 | 213 | 214 | 35,583,000 |
| 2013/01/15 | 217 | 227 | 217 | 224 | 45,727,000 |
| 2013/01/11 | 215 | 217 | 212 | 216 | 30,626,000 |
| 2013/01/10 | 206 | 215 | 204 | 212 | 49,356,000 |
| 2013/01/09 | 203 | 205 | 201 | 203 | 22,708,000 |
| 2013/01/08 | 203 | 208 | 202 | 204 | 30,499,000 |
| 2013/01/07 | 206 | 207 | 202 | 204 | 21,286,000 |
| 2013/01/04 | 208 | 209 | 204 | 205 | 25,488,000 |