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 |
---|---|---|---|---|---|
2014/12/30 | 344 | 347 | 342 | 342 | 12,893,000 |
2014/12/29 | 346 | 346 | 340 | 345 | 10,646,000 |
2014/12/26 | 346 | 348 | 344 | 346 | 8,760,000 |
2014/12/25 | 342 | 345 | 341 | 344 | 6,569,000 |
2014/12/24 | 350 | 353 | 344 | 346 | 17,356,000 |
2014/12/22 | 347 | 350 | 347 | 349 | 15,775,000 |
2014/12/19 | 343 | 346 | 337 | 346 | 20,069,000 |
2014/12/18 | 336 | 342 | 336 | 337 | 23,936,000 |
2014/12/17 | 325 | 333 | 324 | 329 | 15,899,000 |
2014/12/16 | 332 | 335 | 327 | 329 | 14,521,000 |
2014/12/15 | 334 | 339 | 332 | 336 | 8,359,000 |
2014/12/12 | 336 | 342 | 336 | 337 | 16,166,000 |
2014/12/11 | 329 | 339 | 325 | 338 | 22,026,000 |
2014/12/10 | 343 | 344 | 335 | 338 | 18,320,000 |
2014/12/09 | 346 | 349 | 345 | 347 | 9,900,000 |
2014/12/08 | 350 | 352 | 346 | 348 | 13,727,000 |
2014/12/05 | 346 | 349 | 344 | 349 | 16,187,000 |
2014/12/04 | 347 | 348 | 342 | 346 | 17,073,000 |
2014/12/03 | 349 | 350 | 344 | 347 | 16,497,000 |
2014/12/02 | 337 | 346 | 335 | 345 | 19,362,000 |
2014/12/01 | 340 | 346 | 340 | 341 | 30,377,000 |
2014/11/28 | 329 | 339 | 328 | 335 | 31,916,000 |
2014/11/27 | 327 | 327 | 321 | 324 | 22,204,000 |
2014/11/26 | 316 | 327 | 315 | 324 | 33,692,000 |
2014/11/25 | 317 | 319 | 315 | 317 | 16,129,000 |
2014/11/21 | 312 | 314 | 310 | 314 | 21,042,000 |
2014/11/20 | 309 | 314 | 308 | 311 | 19,390,000 |
2014/11/19 | 306 | 310 | 306 | 308 | 16,252,000 |
2014/11/18 | 305 | 307 | 300 | 305 | 32,273,000 |
2014/11/17 | 311 | 318 | 304 | 305 | 49,783,000 |
2014/11/14 | 305 | 310 | 304 | 310 | 32,187,000 |
2014/11/13 | 301 | 305 | 299 | 304 | 26,318,000 |
2014/11/12 | 303 | 304 | 299 | 302 | 20,786,000 |
2014/11/11 | 302 | 304 | 300 | 303 | 12,276,000 |
2014/11/10 | 298 | 304 | 295 | 302 | 17,383,000 |
2014/11/07 | 298 | 302 | 297 | 301 | 16,105,000 |
2014/11/06 | 303 | 303 | 298 | 299 | 21,206,000 |
2014/11/05 | 298 | 303 | 294 | 303 | 27,953,000 |
2014/11/04 | 302 | 302 | 295 | 299 | 37,191,000 |
2014/10/31 | 284 | 291 | 278 | 286 | 38,291,000 |
2014/10/30 | 277 | 284 | 276 | 280 | 20,455,000 |
2014/10/29 | 274 | 279 | 274 | 278 | 14,519,000 |
2014/10/28 | 277 | 278 | 271 | 272 | 15,667,000 |
2014/10/27 | 269 | 275 | 269 | 272 | 15,435,000 |
2014/10/24 | 271 | 272 | 267 | 269 | 16,684,000 |
2014/10/23 | 267 | 273 | 266 | 270 | 24,776,000 |
2014/10/22 | 263 | 269 | 263 | 268 | 28,114,000 |
2014/10/21 | 262 | 262 | 256 | 257 | 16,790,000 |
2014/10/20 | 259 | 261 | 256 | 260 | 15,106,000 |
2014/10/17 | 251 | 259 | 247 | 254 | 38,833,000 |
2014/10/16 | 254 | 256 | 249 | 251 | 36,090,000 |
2014/10/15 | 260 | 264 | 251 | 261 | 57,556,000 |
2014/10/14 | 264 | 265 | 257 | 262 | 39,609,000 |
2014/10/10 | 273 | 274 | 268 | 272 | 21,433,000 |
2014/10/09 | 281 | 281 | 275 | 277 | 15,502,000 |
2014/10/08 | 281 | 281 | 275 | 279 | 17,887,000 |
2014/10/07 | 283 | 286 | 282 | 283 | 12,133,000 |
2014/10/06 | 283 | 284 | 280 | 282 | 13,729,000 |
2014/10/03 | 282 | 283 | 278 | 280 | 16,996,000 |
2014/10/02 | 285 | 285 | 279 | 282 | 23,655,000 |
2014/10/01 | 291 | 293 | 288 | 288 | 11,126,000 |
2014/09/30 | 291 | 293 | 286 | 289 | 12,395,000 |
2014/09/29 | 294 | 295 | 289 | 290 | 14,281,000 |
2014/09/26 | 292 | 295 | 290 | 293 | 12,728,000 |
2014/09/25 | 298 | 299 | 294 | 297 | 16,018,000 |
2014/09/24 | 300 | 301 | 296 | 298 | 10,398,000 |
2014/09/22 | 301 | 302 | 299 | 301 | 8,590,000 |
2014/09/19 | 301 | 303 | 298 | 301 | 11,718,000 |
2014/09/18 | 301 | 303 | 299 | 301 | 11,079,000 |
2014/09/17 | 303 | 304 | 298 | 300 | 13,788,000 |
2014/09/16 | 307 | 307 | 301 | 305 | 11,214,000 |
2014/09/12 | 311 | 311 | 306 | 308 | 15,827,000 |
2014/09/11 | 307 | 310 | 304 | 309 | 18,965,000 |
2014/09/10 | 305 | 306 | 302 | 305 | 10,416,000 |
2014/09/09 | 305 | 308 | 303 | 305 | 20,206,000 |
2014/09/08 | 302 | 305 | 300 | 301 | 9,373,000 |
2014/09/05 | 305 | 305 | 301 | 302 | 10,383,000 |
2014/09/04 | 306 | 308 | 302 | 302 | 9,738,000 |
2014/09/03 | 304 | 312 | 303 | 307 | 20,796,000 |
2014/09/02 | 303 | 306 | 300 | 303 | 14,981,000 |
2014/09/01 | 305 | 306 | 303 | 304 | 7,096,000 |
2014/08/29 | 304 | 308 | 303 | 306 | 7,709,000 |
2014/08/28 | 307 | 308 | 303 | 304 | 10,243,000 |
2014/08/27 | 306 | 309 | 305 | 307 | 16,240,000 |
2014/08/26 | 303 | 306 | 302 | 304 | 11,048,000 |
2014/08/25 | 301 | 304 | 300 | 303 | 6,597,000 |
2014/08/22 | 303 | 304 | 299 | 301 | 10,507,000 |
2014/08/21 | 303 | 305 | 301 | 302 | 16,929,000 |
2014/08/20 | 301 | 304 | 300 | 303 | 12,144,000 |
2014/08/19 | 299 | 303 | 298 | 301 | 15,054,000 |
2014/08/18 | 298 | 303 | 297 | 298 | 11,802,000 |
2014/08/15 | 293 | 301 | 292 | 297 | 32,910,000 |
2014/08/14 | 292 | 293 | 289 | 291 | 13,894,000 |
2014/08/13 | 286 | 291 | 285 | 289 | 16,769,000 |
2014/08/12 | 284 | 288 | 283 | 285 | 11,302,000 |
2014/08/11 | 281 | 283 | 279 | 283 | 8,647,000 |
2014/08/08 | 280 | 281 | 276 | 277 | 14,598,000 |
2014/08/07 | 282 | 284 | 279 | 283 | 15,162,000 |
2014/08/06 | 285 | 286 | 281 | 284 | 9,787,000 |
2014/08/05 | 287 | 289 | 284 | 286 | 11,739,000 |
2014/08/04 | 288 | 289 | 285 | 287 | 11,018,000 |
2014/08/01 | 292 | 295 | 290 | 290 | 12,001,000 |
2014/07/31 | 288 | 300 | 287 | 297 | 39,271,000 |
2014/07/30 | 286 | 287 | 284 | 286 | 7,124,000 |
2014/07/29 | 287 | 288 | 285 | 286 | 6,140,000 |
2014/07/28 | 283 | 286 | 282 | 285 | 6,328,000 |
2014/07/25 | 282 | 284 | 281 | 282 | 6,669,000 |
2014/07/24 | 280 | 284 | 279 | 280 | 11,593,000 |
2014/07/23 | 280 | 282 | 279 | 280 | 11,677,000 |
2014/07/22 | 282 | 283 | 279 | 280 | 17,452,000 |
2014/07/18 | 280 | 283 | 280 | 282 | 13,140,000 |
2014/07/17 | 289 | 290 | 284 | 284 | 14,552,000 |
2014/07/16 | 286 | 290 | 286 | 288 | 18,049,000 |
2014/07/15 | 286 | 288 | 284 | 286 | 14,048,000 |
2014/07/14 | 286 | 286 | 282 | 285 | 17,856,000 |
2014/07/11 | 289 | 290 | 285 | 287 | 18,176,000 |
2014/07/10 | 295 | 295 | 291 | 292 | 8,024,000 |
2014/07/09 | 295 | 297 | 293 | 294 | 8,856,000 |
2014/07/08 | 298 | 298 | 294 | 297 | 13,477,000 |
2014/07/07 | 302 | 305 | 300 | 300 | 6,304,000 |
2014/07/04 | 301 | 303 | 299 | 302 | 8,583,000 |
2014/07/03 | 301 | 302 | 298 | 300 | 7,075,000 |
2014/07/02 | 297 | 303 | 297 | 301 | 20,326,000 |
2014/07/01 | 294 | 297 | 292 | 295 | 10,727,000 |
2014/06/30 | 292 | 295 | 288 | 292 | 13,295,000 |
2014/06/27 | 297 | 297 | 290 | 293 | 12,448,000 |
2014/06/26 | 296 | 299 | 295 | 296 | 8,744,000 |
2014/06/25 | 298 | 300 | 295 | 296 | 13,089,000 |
2014/06/24 | 297 | 299 | 296 | 298 | 9,245,000 |
2014/06/23 | 299 | 303 | 297 | 298 | 13,901,000 |
2014/06/20 | 301 | 304 | 298 | 299 | 11,983,000 |
2014/06/19 | 296 | 302 | 295 | 299 | 15,246,000 |
2014/06/18 | 299 | 299 | 294 | 297 | 22,143,000 |
2014/06/17 | 304 | 305 | 297 | 300 | 19,256,000 |
2014/06/16 | 310 | 311 | 305 | 307 | 10,285,000 |
2014/06/13 | 307 | 312 | 307 | 312 | 13,863,000 |
2014/06/12 | 307 | 311 | 306 | 310 | 11,749,000 |
2014/06/11 | 305 | 309 | 305 | 309 | 4,208,000 |
2014/06/10 | 309 | 310 | 305 | 307 | 7,109,000 |
2014/06/09 | 314 | 314 | 308 | 309 | 10,774,000 |
2014/06/06 | 306 | 311 | 304 | 309 | 20,770,000 |
2014/06/05 | 303 | 304 | 299 | 304 | 9,007,000 |
2014/06/04 | 304 | 306 | 301 | 303 | 7,167,000 |
2014/06/03 | 306 | 307 | 303 | 303 | 8,177,000 |
2014/06/02 | 301 | 305 | 300 | 303 | 12,242,000 |
2014/05/30 | 302 | 302 | 298 | 300 | 14,046,000 |
2014/05/29 | 299 | 300 | 294 | 298 | 16,366,000 |
2014/05/28 | 302 | 303 | 298 | 298 | 8,511,000 |
2014/05/27 | 303 | 304 | 300 | 301 | 7,668,000 |
2014/05/26 | 302 | 305 | 300 | 303 | 9,367,000 |
2014/05/23 | 300 | 302 | 299 | 299 | 9,157,000 |
2014/05/22 | 298 | 302 | 296 | 299 | 15,296,000 |
2014/05/21 | 292 | 297 | 291 | 296 | 13,839,000 |
2014/05/20 | 294 | 295 | 291 | 293 | 9,135,000 |
2014/05/19 | 292 | 297 | 290 | 294 | 12,455,000 |
2014/05/16 | 298 | 299 | 294 | 295 | 15,033,000 |
2014/05/15 | 298 | 304 | 298 | 302 | 13,669,000 |
2014/05/14 | 297 | 302 | 296 | 300 | 12,193,000 |
2014/05/13 | 292 | 297 | 291 | 296 | 12,350,000 |
2014/05/12 | 290 | 291 | 287 | 289 | 8,778,000 |
2014/05/09 | 288 | 292 | 287 | 290 | 9,292,000 |
2014/05/08 | 284 | 293 | 283 | 289 | 16,132,000 |
2014/05/07 | 286 | 286 | 281 | 282 | 13,611,000 |
2014/05/02 | 286 | 291 | 285 | 289 | 16,541,000 |
2014/05/01 | 279 | 286 | 278 | 283 | 15,789,000 |
2014/04/30 | 285 | 286 | 276 | 277 | 14,936,000 |
2014/04/28 | 283 | 283 | 278 | 283 | 8,661,000 |
2014/04/25 | 285 | 287 | 283 | 286 | 9,947,000 |
2014/04/24 | 286 | 289 | 282 | 284 | 11,934,000 |
2014/04/23 | 285 | 286 | 282 | 284 | 15,257,000 |
2014/04/22 | 291 | 292 | 284 | 285 | 12,050,000 |
2014/04/21 | 294 | 295 | 289 | 292 | 13,699,000 |
2014/04/18 | 294 | 296 | 291 | 293 | 8,445,000 |
2014/04/17 | 292 | 298 | 291 | 295 | 38,703,000 |
2014/04/16 | 280 | 286 | 280 | 285 | 14,819,000 |
2014/04/15 | 282 | 282 | 275 | 277 | 21,994,000 |
2014/04/14 | 287 | 287 | 279 | 281 | 20,022,000 |
2014/04/11 | 285 | 292 | 285 | 290 | 11,442,000 |
2014/04/10 | 298 | 299 | 290 | 293 | 9,831,000 |
2014/04/09 | 298 | 299 | 292 | 295 | 14,638,000 |
2014/04/08 | 305 | 307 | 302 | 303 | 10,184,000 |
2014/04/07 | 311 | 312 | 307 | 309 | 9,789,000 |
2014/04/04 | 312 | 317 | 310 | 315 | 15,139,000 |
2014/04/03 | 310 | 312 | 309 | 310 | 13,896,000 |
2014/04/02 | 301 | 309 | 301 | 307 | 13,767,000 |
2014/04/01 | 299 | 303 | 297 | 300 | 11,005,000 |
2014/03/31 | 295 | 300 | 295 | 300 | 18,940,000 |
2014/03/28 | 294 | 295 | 289 | 293 | 15,065,000 |
2014/03/27 | 291 | 297 | 288 | 295 | 14,273,000 |
2014/03/26 | 291 | 295 | 290 | 294 | 9,690,000 |
2014/03/25 | 286 | 292 | 285 | 290 | 12,027,000 |
2014/03/24 | 286 | 290 | 284 | 286 | 16,017,000 |
2014/03/20 | 293 | 295 | 288 | 288 | 10,324,000 |
2014/03/19 | 297 | 298 | 288 | 294 | 21,324,000 |
2014/03/18 | 299 | 301 | 297 | 298 | 10,911,000 |
2014/03/17 | 300 | 301 | 294 | 296 | 12,152,000 |
2014/03/14 | 300 | 305 | 298 | 300 | 20,383,000 |
2014/03/13 | 309 | 310 | 302 | 304 | 20,299,000 |
2014/03/12 | 321 | 321 | 310 | 312 | 22,102,000 |
2014/03/11 | 328 | 329 | 322 | 325 | 8,752,000 |
2014/03/10 | 324 | 329 | 323 | 328 | 14,133,000 |
2014/03/07 | 324 | 325 | 320 | 323 | 8,153,000 |
2014/03/06 | 318 | 323 | 316 | 322 | 11,525,000 |
2014/03/05 | 319 | 321 | 316 | 317 | 13,913,000 |
2014/03/04 | 315 | 318 | 313 | 315 | 16,790,000 |
2014/03/03 | 322 | 323 | 313 | 320 | 16,716,000 |
2014/02/28 | 326 | 328 | 321 | 325 | 16,894,000 |
2014/02/27 | 323 | 328 | 321 | 326 | 11,430,000 |
2014/02/26 | 322 | 328 | 321 | 325 | 11,107,000 |
2014/02/25 | 321 | 323 | 316 | 322 | 9,657,000 |
2014/02/24 | 321 | 324 | 315 | 320 | 11,545,000 |
2014/02/21 | 318 | 322 | 316 | 321 | 10,335,000 |
2014/02/20 | 324 | 324 | 315 | 317 | 14,305,000 |
2014/02/19 | 326 | 331 | 323 | 326 | 15,539,000 |
2014/02/18 | 323 | 329 | 318 | 328 | 13,966,000 |
2014/02/17 | 320 | 324 | 316 | 323 | 11,304,000 |
2014/02/14 | 325 | 328 | 317 | 321 | 11,589,000 |
2014/02/13 | 331 | 332 | 325 | 327 | 9,643,000 |
2014/02/12 | 334 | 336 | 331 | 334 | 17,571,000 |
2014/02/10 | 325 | 331 | 321 | 328 | 17,043,000 |
2014/02/07 | 312 | 326 | 312 | 322 | 29,385,000 |
2014/02/06 | 312 | 313 | 305 | 307 | 18,987,000 |
2014/02/05 | 312 | 314 | 303 | 311 | 24,662,000 |
2014/02/04 | 319 | 319 | 307 | 307 | 33,321,000 |
2014/02/03 | 324 | 338 | 324 | 327 | 38,488,000 |
2014/01/31 | 324 | 335 | 321 | 321 | 31,879,000 |
2014/01/30 | 326 | 329 | 321 | 325 | 24,353,000 |
2014/01/29 | 328 | 330 | 323 | 327 | 22,166,000 |
2014/01/28 | 326 | 331 | 322 | 326 | 21,338,000 |
2014/01/27 | 320 | 328 | 318 | 326 | 31,512,000 |
2014/01/24 | 333 | 334 | 331 | 332 | 13,955,000 |
2014/01/23 | 338 | 339 | 335 | 335 | 22,800,000 |
2014/01/22 | 331 | 339 | 330 | 336 | 37,102,000 |
2014/01/21 | 331 | 334 | 329 | 331 | 18,572,000 |
2014/01/20 | 328 | 331 | 326 | 328 | 21,678,000 |
2014/01/17 | 322 | 328 | 320 | 327 | 16,925,000 |
2014/01/16 | 322 | 328 | 322 | 324 | 17,181,000 |
2014/01/15 | 319 | 322 | 316 | 321 | 17,071,000 |
2014/01/14 | 317 | 320 | 314 | 316 | 23,683,000 |
2014/01/10 | 317 | 325 | 312 | 322 | 50,774,000 |
2014/01/09 | 321 | 325 | 319 | 325 | 29,296,000 |
2014/01/08 | 321 | 324 | 319 | 322 | 25,056,000 |
2014/01/07 | 325 | 329 | 319 | 321 | 31,194,000 |
2014/01/06 | 333 | 333 | 325 | 327 | 21,715,000 |