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 |
---|---|---|---|---|---|
2015/12/30 | 300 | 304 | 295 | 295 | 10,802,000 |
2015/12/29 | 298 | 300 | 294 | 298 | 8,081,000 |
2015/12/28 | 291 | 302 | 290 | 298 | 17,367,000 |
2015/12/25 | 293 | 294 | 287 | 289 | 9,547,000 |
2015/12/24 | 294 | 297 | 293 | 293 | 6,691,000 |
2015/12/22 | 290 | 293 | 289 | 291 | 8,445,000 |
2015/12/21 | 291 | 292 | 286 | 291 | 16,312,000 |
2015/12/18 | 298 | 301 | 293 | 293 | 16,016,000 |
2015/12/17 | 298 | 303 | 297 | 300 | 13,488,000 |
2015/12/16 | 294 | 297 | 292 | 295 | 13,983,000 |
2015/12/15 | 299 | 300 | 291 | 291 | 17,131,000 |
2015/12/14 | 297 | 299 | 292 | 298 | 18,147,000 |
2015/12/11 | 298 | 304 | 298 | 302 | 14,965,000 |
2015/12/10 | 301 | 304 | 300 | 301 | 14,226,000 |
2015/12/09 | 302 | 306 | 301 | 303 | 11,508,000 |
2015/12/08 | 306 | 307 | 303 | 304 | 16,194,000 |
2015/12/07 | 312 | 312 | 306 | 308 | 10,402,000 |
2015/12/04 | 310 | 311 | 303 | 308 | 24,275,000 |
2015/12/03 | 314 | 318 | 311 | 316 | 17,275,000 |
2015/12/02 | 320 | 320 | 316 | 317 | 17,033,000 |
2015/12/01 | 322 | 325 | 319 | 321 | 7,525,000 |
2015/11/30 | 322 | 322 | 317 | 320 | 18,064,000 |
2015/11/27 | 324 | 327 | 322 | 325 | 13,356,000 |
2015/11/26 | 320 | 325 | 319 | 322 | 17,179,000 |
2015/11/25 | 317 | 320 | 316 | 320 | 15,481,000 |
2015/11/24 | 319 | 322 | 317 | 321 | 15,231,000 |
2015/11/20 | 320 | 321 | 313 | 318 | 17,689,000 |
2015/11/19 | 325 | 326 | 322 | 322 | 17,478,000 |
2015/11/18 | 323 | 326 | 320 | 322 | 22,837,000 |
2015/11/17 | 324 | 328 | 322 | 323 | 17,201,000 |
2015/11/16 | 317 | 324 | 316 | 321 | 11,438,000 |
2015/11/13 | 323 | 325 | 320 | 323 | 16,068,000 |
2015/11/12 | 328 | 330 | 326 | 328 | 9,378,000 |
2015/11/11 | 328 | 331 | 326 | 329 | 7,243,000 |
2015/11/10 | 329 | 333 | 327 | 329 | 14,382,000 |
2015/11/09 | 334 | 334 | 327 | 332 | 15,365,000 |
2015/11/06 | 331 | 335 | 328 | 332 | 16,998,000 |
2015/11/05 | 320 | 333 | 319 | 332 | 35,346,000 |
2015/11/04 | 314 | 320 | 314 | 316 | 15,976,000 |
2015/11/02 | 314 | 316 | 305 | 309 | 24,806,000 |
2015/10/30 | 316 | 321 | 312 | 318 | 21,271,000 |
2015/10/29 | 318 | 322 | 316 | 318 | 32,269,000 |
2015/10/28 | 318 | 318 | 314 | 315 | 22,743,000 |
2015/10/27 | 322 | 324 | 317 | 319 | 33,022,000 |
2015/10/26 | 333 | 333 | 319 | 326 | 36,711,000 |
2015/10/23 | 332 | 337 | 330 | 337 | 26,352,000 |
2015/10/22 | 326 | 330 | 324 | 325 | 12,366,000 |
2015/10/21 | 317 | 327 | 317 | 325 | 19,258,000 |
2015/10/20 | 314 | 320 | 313 | 317 | 20,794,000 |
2015/10/19 | 314 | 315 | 308 | 311 | 20,520,000 |
2015/10/16 | 315 | 318 | 313 | 314 | 12,086,000 |
2015/10/15 | 311 | 315 | 306 | 313 | 20,871,000 |
2015/10/14 | 317 | 320 | 312 | 317 | 19,039,000 |
2015/10/13 | 320 | 323 | 318 | 320 | 12,387,000 |
2015/10/09 | 317 | 321 | 316 | 320 | 24,332,000 |
2015/10/08 | 308 | 317 | 308 | 312 | 22,074,000 |
2015/10/07 | 301 | 307 | 300 | 307 | 18,144,000 |
2015/10/06 | 298 | 303 | 297 | 300 | 36,085,000 |
2015/10/05 | 295 | 296 | 290 | 294 | 22,540,000 |
2015/10/02 | 282 | 293 | 278 | 290 | 32,206,000 |
2015/10/01 | 278 | 288 | 277 | 283 | 31,568,000 |
2015/09/30 | 273 | 280 | 272 | 276 | 24,880,000 |
2015/09/29 | 285 | 285 | 268 | 271 | 60,806,000 |
2015/09/28 | 293 | 294 | 290 | 291 | 8,703,000 |
2015/09/25 | 294 | 295 | 286 | 294 | 15,048,000 |
2015/09/24 | 298 | 299 | 293 | 293 | 10,336,000 |
2015/09/18 | 306 | 308 | 298 | 300 | 17,709,000 |
2015/09/17 | 308 | 311 | 306 | 309 | 11,823,000 |
2015/09/16 | 308 | 309 | 302 | 304 | 17,894,000 |
2015/09/15 | 311 | 313 | 306 | 308 | 9,707,000 |
2015/09/14 | 312 | 316 | 310 | 311 | 14,217,000 |
2015/09/11 | 308 | 312 | 306 | 310 | 20,064,000 |
2015/09/10 | 305 | 314 | 304 | 312 | 21,111,000 |
2015/09/09 | 303 | 311 | 302 | 311 | 14,717,000 |
2015/09/08 | 299 | 304 | 294 | 295 | 25,037,000 |
2015/09/07 | 300 | 305 | 295 | 301 | 14,744,000 |
2015/09/04 | 309 | 309 | 300 | 302 | 21,869,000 |
2015/09/03 | 311 | 313 | 304 | 307 | 16,294,000 |
2015/09/02 | 307 | 315 | 306 | 309 | 21,498,000 |
2015/09/01 | 319 | 320 | 312 | 313 | 17,295,000 |
2015/08/31 | 323 | 325 | 318 | 319 | 18,185,000 |
2015/08/28 | 327 | 328 | 323 | 324 | 36,451,000 |
2015/08/27 | 330 | 331 | 318 | 320 | 27,731,000 |
2015/08/26 | 320 | 326 | 314 | 324 | 32,295,000 |
2015/08/25 | 316 | 331 | 314 | 317 | 35,248,000 |
2015/08/24 | 340 | 344 | 331 | 332 | 28,755,000 |
2015/08/21 | 355 | 360 | 352 | 354 | 22,754,000 |
2015/08/20 | 366 | 369 | 365 | 368 | 12,896,000 |
2015/08/19 | 364 | 368 | 363 | 365 | 13,824,000 |
2015/08/18 | 363 | 367 | 361 | 364 | 12,884,000 |
2015/08/17 | 364 | 364 | 360 | 362 | 5,495,000 |
2015/08/14 | 363 | 364 | 359 | 362 | 11,075,000 |
2015/08/13 | 361 | 365 | 360 | 364 | 17,597,000 |
2015/08/12 | 360 | 360 | 355 | 358 | 13,782,000 |
2015/08/11 | 363 | 363 | 360 | 362 | 11,735,000 |
2015/08/10 | 358 | 365 | 356 | 359 | 15,854,000 |
2015/08/07 | 357 | 364 | 355 | 358 | 21,749,000 |
2015/08/06 | 358 | 359 | 354 | 357 | 11,487,000 |
2015/08/05 | 347 | 358 | 343 | 356 | 23,008,000 |
2015/08/04 | 346 | 347 | 343 | 346 | 11,418,000 |
2015/08/03 | 340 | 345 | 338 | 344 | 12,134,000 |
2015/07/31 | 346 | 353 | 336 | 339 | 26,256,000 |
2015/07/30 | 335 | 344 | 335 | 342 | 14,517,000 |
2015/07/29 | 340 | 341 | 335 | 336 | 13,619,000 |
2015/07/28 | 344 | 345 | 335 | 339 | 16,050,000 |
2015/07/27 | 345 | 351 | 343 | 345 | 15,989,000 |
2015/07/24 | 343 | 344 | 338 | 339 | 11,168,000 |
2015/07/23 | 350 | 351 | 345 | 346 | 10,143,000 |
2015/07/22 | 347 | 353 | 346 | 351 | 12,345,000 |
2015/07/21 | 346 | 353 | 344 | 353 | 20,831,000 |
2015/07/17 | 341 | 344 | 340 | 342 | 11,806,000 |
2015/07/16 | 340 | 341 | 334 | 339 | 14,093,000 |
2015/07/15 | 343 | 345 | 338 | 341 | 14,244,000 |
2015/07/14 | 340 | 347 | 339 | 339 | 15,265,000 |
2015/07/13 | 331 | 337 | 330 | 334 | 10,921,000 |
2015/07/10 | 333 | 335 | 327 | 330 | 26,578,000 |
2015/07/09 | 332 | 336 | 323 | 334 | 26,274,000 |
2015/07/08 | 351 | 354 | 338 | 339 | 34,181,000 |
2015/07/07 | 345 | 355 | 345 | 346 | 20,387,000 |
2015/07/06 | 339 | 343 | 338 | 339 | 16,768,000 |
2015/07/03 | 342 | 346 | 342 | 344 | 8,626,000 |
2015/07/02 | 346 | 347 | 342 | 343 | 9,180,000 |
2015/07/01 | 341 | 345 | 339 | 342 | 9,399,000 |
2015/06/30 | 340 | 343 | 338 | 341 | 12,702,000 |
2015/06/29 | 338 | 345 | 337 | 342 | 15,729,000 |
2015/06/26 | 355 | 355 | 346 | 351 | 17,495,000 |
2015/06/25 | 345 | 354 | 345 | 353 | 17,933,000 |
2015/06/24 | 346 | 350 | 344 | 345 | 17,892,000 |
2015/06/23 | 349 | 349 | 342 | 344 | 10,293,000 |
2015/06/22 | 351 | 353 | 340 | 343 | 20,020,000 |
2015/06/19 | 340 | 346 | 339 | 345 | 25,928,000 |
2015/06/18 | 332 | 337 | 329 | 334 | 25,245,000 |
2015/06/17 | 339 | 340 | 332 | 333 | 15,617,000 |
2015/06/16 | 341 | 343 | 337 | 338 | 25,412,000 |
2015/06/15 | 345 | 346 | 341 | 344 | 14,587,000 |
2015/06/12 | 345 | 347 | 344 | 345 | 23,437,000 |
2015/06/11 | 350 | 352 | 345 | 347 | 21,349,000 |
2015/06/10 | 353 | 354 | 346 | 347 | 19,293,000 |
2015/06/09 | 358 | 363 | 352 | 353 | 22,340,000 |
2015/06/08 | 359 | 362 | 355 | 359 | 16,466,000 |
2015/06/05 | 357 | 358 | 352 | 356 | 17,512,000 |
2015/06/04 | 364 | 365 | 357 | 359 | 31,568,000 |
2015/06/03 | 366 | 368 | 361 | 365 | 18,837,000 |
2015/06/02 | 374 | 374 | 368 | 369 | 12,220,000 |
2015/06/01 | 374 | 375 | 370 | 374 | 8,273,000 |
2015/05/29 | 372 | 376 | 372 | 376 | 16,775,000 |
2015/05/28 | 375 | 376 | 372 | 374 | 11,613,000 |
2015/05/27 | 380 | 381 | 372 | 373 | 25,160,000 |
2015/05/26 | 377 | 383 | 376 | 382 | 13,342,000 |
2015/05/25 | 374 | 376 | 372 | 375 | 6,586,000 |
2015/05/22 | 372 | 376 | 368 | 373 | 16,398,000 |
2015/05/21 | 379 | 379 | 372 | 372 | 12,663,000 |
2015/05/20 | 374 | 383 | 374 | 377 | 20,704,000 |
2015/05/19 | 380 | 380 | 371 | 372 | 23,838,000 |
2015/05/18 | 384 | 385 | 379 | 382 | 10,533,000 |
2015/05/15 | 378 | 384 | 376 | 384 | 11,232,000 |
2015/05/14 | 382 | 383 | 375 | 378 | 11,396,000 |
2015/05/13 | 379 | 381 | 372 | 381 | 12,752,000 |
2015/05/12 | 380 | 383 | 374 | 382 | 15,347,000 |
2015/05/11 | 376 | 380 | 375 | 377 | 17,695,000 |
2015/05/08 | 370 | 375 | 369 | 373 | 14,877,000 |
2015/05/07 | 371 | 377 | 368 | 369 | 19,663,000 |
2015/05/01 | 371 | 377 | 367 | 375 | 27,262,000 |
2015/04/30 | 362 | 385 | 357 | 378 | 44,003,000 |
2015/04/28 | 365 | 370 | 364 | 364 | 17,732,000 |
2015/04/27 | 366 | 368 | 361 | 364 | 16,694,000 |
2015/04/24 | 369 | 370 | 363 | 366 | 21,497,000 |
2015/04/23 | 356 | 372 | 356 | 371 | 33,408,000 |
2015/04/22 | 354 | 356 | 351 | 356 | 10,800,000 |
2015/04/21 | 354 | 357 | 353 | 353 | 13,567,000 |
2015/04/20 | 348 | 355 | 348 | 354 | 12,763,000 |
2015/04/17 | 350 | 352 | 347 | 351 | 14,989,000 |
2015/04/16 | 348 | 351 | 346 | 350 | 10,716,000 |
2015/04/15 | 349 | 350 | 346 | 348 | 7,499,000 |
2015/04/14 | 347 | 352 | 347 | 349 | 10,791,000 |
2015/04/13 | 344 | 346 | 339 | 346 | 11,652,000 |
2015/04/10 | 349 | 349 | 339 | 342 | 20,963,000 |
2015/04/09 | 346 | 351 | 346 | 349 | 11,231,000 |
2015/04/08 | 346 | 349 | 343 | 344 | 17,189,000 |
2015/04/07 | 342 | 346 | 340 | 344 | 11,458,000 |
2015/04/06 | 343 | 343 | 339 | 340 | 10,266,000 |
2015/04/03 | 348 | 350 | 344 | 347 | 8,042,000 |
2015/04/02 | 348 | 352 | 346 | 347 | 15,743,000 |
2015/04/01 | 346 | 351 | 344 | 346 | 21,746,000 |
2015/03/31 | 351 | 355 | 346 | 346 | 20,677,000 |
2015/03/30 | 351 | 352 | 345 | 349 | 29,158,000 |
2015/03/27 | 361 | 362 | 346 | 351 | 44,856,000 |
2015/03/26 | 375 | 375 | 367 | 369 | 17,715,000 |
2015/03/25 | 377 | 379 | 374 | 379 | 12,485,000 |
2015/03/24 | 383 | 384 | 377 | 380 | 14,679,000 |
2015/03/23 | 384 | 385 | 380 | 384 | 16,051,000 |
2015/03/20 | 379 | 388 | 378 | 386 | 22,717,000 |
2015/03/19 | 378 | 385 | 376 | 382 | 30,980,000 |
2015/03/18 | 373 | 378 | 371 | 376 | 16,043,000 |
2015/03/17 | 370 | 376 | 367 | 375 | 17,720,000 |
2015/03/16 | 370 | 370 | 364 | 367 | 10,779,000 |
2015/03/13 | 371 | 373 | 367 | 369 | 20,129,000 |
2015/03/12 | 356 | 368 | 354 | 366 | 23,236,000 |
2015/03/11 | 355 | 360 | 351 | 356 | 12,554,000 |
2015/03/10 | 359 | 362 | 356 | 359 | 18,302,000 |
2015/03/09 | 359 | 359 | 354 | 357 | 7,518,000 |
2015/03/06 | 361 | 363 | 358 | 358 | 12,338,000 |
2015/03/05 | 357 | 362 | 355 | 361 | 12,906,000 |
2015/03/04 | 359 | 362 | 354 | 357 | 12,186,000 |
2015/03/03 | 361 | 363 | 354 | 359 | 14,442,000 |
2015/03/02 | 363 | 364 | 356 | 359 | 12,614,000 |
2015/02/27 | 363 | 364 | 355 | 359 | 17,303,000 |
2015/02/26 | 355 | 363 | 353 | 362 | 27,854,000 |
2015/02/25 | 351 | 355 | 350 | 352 | 14,771,000 |
2015/02/24 | 346 | 353 | 346 | 353 | 20,180,000 |
2015/02/23 | 350 | 350 | 343 | 346 | 12,964,000 |
2015/02/20 | 353 | 354 | 345 | 347 | 15,014,000 |
2015/02/19 | 350 | 353 | 349 | 352 | 13,602,000 |
2015/02/18 | 348 | 351 | 344 | 348 | 21,287,000 |
2015/02/17 | 344 | 345 | 340 | 344 | 10,368,000 |
2015/02/16 | 343 | 348 | 342 | 344 | 12,542,000 |
2015/02/13 | 342 | 342 | 337 | 341 | 19,514,000 |
2015/02/12 | 337 | 341 | 336 | 339 | 21,247,000 |
2015/02/10 | 336 | 339 | 329 | 332 | 20,488,000 |
2015/02/09 | 336 | 337 | 332 | 334 | 12,654,000 |
2015/02/06 | 334 | 335 | 330 | 332 | 10,252,000 |
2015/02/05 | 336 | 337 | 330 | 331 | 17,240,000 |
2015/02/04 | 327 | 336 | 323 | 333 | 26,871,000 |
2015/02/03 | 349 | 350 | 330 | 332 | 37,574,000 |
2015/02/02 | 349 | 354 | 347 | 348 | 15,590,000 |
2015/01/30 | 359 | 364 | 347 | 352 | 21,435,000 |
2015/01/29 | 361 | 362 | 354 | 354 | 13,944,000 |
2015/01/28 | 353 | 365 | 353 | 364 | 23,804,000 |
2015/01/27 | 354 | 363 | 353 | 356 | 20,378,000 |
2015/01/26 | 355 | 358 | 347 | 351 | 17,787,000 |
2015/01/23 | 349 | 357 | 345 | 357 | 23,479,000 |
2015/01/22 | 348 | 349 | 344 | 347 | 15,675,000 |
2015/01/21 | 349 | 351 | 343 | 346 | 15,009,000 |
2015/01/20 | 349 | 351 | 344 | 348 | 18,289,000 |
2015/01/19 | 348 | 356 | 347 | 347 | 17,900,000 |
2015/01/16 | 349 | 350 | 343 | 345 | 29,618,000 |
2015/01/15 | 350 | 356 | 349 | 354 | 23,351,000 |
2015/01/14 | 354 | 356 | 348 | 351 | 18,597,000 |
2015/01/13 | 348 | 356 | 346 | 355 | 28,842,000 |
2015/01/09 | 358 | 366 | 348 | 350 | 29,322,000 |
2015/01/08 | 342 | 359 | 342 | 357 | 39,904,000 |
2015/01/07 | 332 | 339 | 331 | 336 | 15,151,000 |
2015/01/06 | 335 | 339 | 331 | 335 | 19,718,000 |
2015/01/05 | 336 | 346 | 334 | 342 | 18,542,000 |