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 |
---|---|---|---|---|---|
2016/12/30 | 215 | 219 | 214 | 217 | 14,432,000 |
2016/12/29 | 223 | 223 | 218 | 219 | 25,448,000 |
2016/12/28 | 225 | 230 | 225 | 226 | 17,134,000 |
2016/12/27 | 223 | 226 | 222 | 225 | 13,711,000 |
2016/12/26 | 223 | 225 | 222 | 224 | 15,984,000 |
2016/12/22 | 226 | 227 | 222 | 227 | 16,293,000 |
2016/12/21 | 229 | 232 | 225 | 226 | 23,786,000 |
2016/12/20 | 226 | 230 | 225 | 226 | 27,579,000 |
2016/12/19 | 233 | 234 | 228 | 229 | 29,696,000 |
2016/12/16 | 242 | 243 | 235 | 238 | 24,155,000 |
2016/12/15 | 236 | 243 | 236 | 241 | 31,143,000 |
2016/12/14 | 238 | 240 | 233 | 235 | 24,148,000 |
2016/12/13 | 232 | 242 | 232 | 240 | 32,482,000 |
2016/12/12 | 253 | 253 | 235 | 239 | 54,573,000 |
2016/12/09 | 241 | 250 | 241 | 248 | 39,087,000 |
2016/12/08 | 246 | 250 | 240 | 243 | 29,839,000 |
2016/12/07 | 241 | 247 | 239 | 240 | 39,677,000 |
2016/12/06 | 228 | 239 | 227 | 238 | 40,807,000 |
2016/12/05 | 225 | 229 | 223 | 225 | 26,179,000 |
2016/12/02 | 216 | 224 | 214 | 222 | 29,618,000 |
2016/12/01 | 219 | 220 | 214 | 216 | 28,390,000 |
2016/11/30 | 217 | 219 | 211 | 212 | 21,846,000 |
2016/11/29 | 213 | 215 | 211 | 215 | 16,425,000 |
2016/11/28 | 213 | 214 | 210 | 213 | 21,419,000 |
2016/11/25 | 217 | 221 | 214 | 216 | 35,492,000 |
2016/11/24 | 222 | 222 | 218 | 220 | 25,800,000 |
2016/11/22 | 220 | 221 | 215 | 218 | 23,253,000 |
2016/11/21 | 215 | 222 | 213 | 222 | 40,124,000 |
2016/11/18 | 210 | 214 | 207 | 213 | 39,017,000 |
2016/11/17 | 201 | 206 | 200 | 206 | 29,231,000 |
2016/11/16 | 206 | 206 | 200 | 201 | 27,261,000 |
2016/11/15 | 205 | 209 | 198 | 200 | 34,697,000 |
2016/11/14 | 196 | 207 | 195 | 205 | 40,014,000 |
2016/11/11 | 190 | 194 | 189 | 192 | 26,170,000 |
2016/11/10 | 191 | 192 | 183 | 187 | 37,301,000 |
2016/11/09 | 193 | 194 | 177 | 180 | 57,199,000 |
2016/11/08 | 192 | 193 | 189 | 192 | 19,693,000 |
2016/11/07 | 193 | 195 | 188 | 190 | 30,529,000 |
2016/11/04 | 192 | 194 | 188 | 190 | 28,570,000 |
2016/11/02 | 204 | 205 | 196 | 197 | 38,709,000 |
2016/11/01 | 210 | 214 | 207 | 209 | 34,098,000 |
2016/10/31 | 201 | 224 | 197 | 215 | 123,910,000 |
2016/10/28 | 201 | 204 | 200 | 202 | 17,293,000 |
2016/10/27 | 201 | 202 | 198 | 200 | 20,844,000 |
2016/10/26 | 201 | 205 | 201 | 203 | 13,011,000 |
2016/10/25 | 206 | 207 | 202 | 202 | 13,780,000 |
2016/10/24 | 203 | 205 | 201 | 204 | 15,145,000 |
2016/10/21 | 204 | 205 | 200 | 201 | 15,916,000 |
2016/10/20 | 202 | 204 | 201 | 203 | 8,834,000 |
2016/10/19 | 204 | 204 | 199 | 202 | 16,429,000 |
2016/10/18 | 202 | 205 | 196 | 203 | 28,174,000 |
2016/10/17 | 204 | 206 | 203 | 203 | 10,972,000 |
2016/10/14 | 200 | 205 | 200 | 204 | 13,174,000 |
2016/10/13 | 210 | 210 | 201 | 202 | 27,019,000 |
2016/10/12 | 209 | 215 | 207 | 207 | 34,772,000 |
2016/10/11 | 200 | 213 | 199 | 212 | 70,049,000 |
2016/10/07 | 201 | 207 | 200 | 206 | 47,199,000 |
2016/10/06 | 198 | 201 | 197 | 197 | 19,044,000 |
2016/10/05 | 194 | 196 | 193 | 195 | 18,343,000 |
2016/10/04 | 191 | 194 | 190 | 192 | 15,573,000 |
2016/10/03 | 191 | 193 | 190 | 191 | 11,331,000 |
2016/09/30 | 190 | 191 | 187 | 188 | 19,067,000 |
2016/09/29 | 194 | 196 | 193 | 194 | 11,600,000 |
2016/09/28 | 195 | 195 | 189 | 191 | 16,173,000 |
2016/09/27 | 191 | 198 | 190 | 197 | 25,716,000 |
2016/09/26 | 202 | 202 | 195 | 195 | 14,929,000 |
2016/09/23 | 197 | 203 | 194 | 199 | 28,944,000 |
2016/09/21 | 188 | 196 | 186 | 195 | 23,653,000 |
2016/09/20 | 186 | 191 | 183 | 186 | 20,027,000 |
2016/09/16 | 187 | 190 | 185 | 188 | 13,597,000 |
2016/09/15 | 191 | 192 | 187 | 188 | 29,253,000 |
2016/09/14 | 197 | 197 | 192 | 193 | 21,966,000 |
2016/09/13 | 206 | 207 | 198 | 200 | 22,738,000 |
2016/09/12 | 205 | 210 | 200 | 203 | 26,210,000 |
2016/09/09 | 201 | 211 | 200 | 208 | 35,096,000 |
2016/09/08 | 196 | 200 | 194 | 200 | 20,761,000 |
2016/09/07 | 196 | 198 | 193 | 195 | 27,850,000 |
2016/09/06 | 206 | 208 | 199 | 202 | 36,395,000 |
2016/09/05 | 196 | 207 | 195 | 205 | 37,965,000 |
2016/09/02 | 190 | 192 | 187 | 191 | 13,331,000 |
2016/09/01 | 188 | 190 | 187 | 190 | 8,969,000 |
2016/08/31 | 189 | 190 | 186 | 188 | 19,122,000 |
2016/08/30 | 186 | 189 | 186 | 186 | 15,855,000 |
2016/08/29 | 180 | 187 | 180 | 185 | 16,981,000 |
2016/08/26 | 177 | 179 | 175 | 176 | 13,203,000 |
2016/08/25 | 177 | 177 | 175 | 176 | 4,427,000 |
2016/08/24 | 175 | 179 | 175 | 176 | 10,118,000 |
2016/08/23 | 179 | 179 | 175 | 175 | 8,158,000 |
2016/08/22 | 179 | 180 | 176 | 178 | 8,975,000 |
2016/08/19 | 173 | 179 | 172 | 178 | 17,748,000 |
2016/08/18 | 176 | 178 | 174 | 174 | 10,745,000 |
2016/08/17 | 173 | 178 | 172 | 177 | 15,645,000 |
2016/08/16 | 171 | 176 | 171 | 173 | 18,093,000 |
2016/08/15 | 179 | 181 | 173 | 173 | 19,602,000 |
2016/08/12 | 183 | 183 | 180 | 181 | 10,843,000 |
2016/08/10 | 185 | 185 | 179 | 181 | 17,285,000 |
2016/08/09 | 184 | 188 | 183 | 187 | 13,562,000 |
2016/08/08 | 179 | 185 | 176 | 183 | 30,212,000 |
2016/08/05 | 175 | 175 | 172 | 174 | 13,129,000 |
2016/08/04 | 168 | 176 | 168 | 176 | 20,728,000 |
2016/08/03 | 170 | 171 | 166 | 167 | 21,137,000 |
2016/08/02 | 174 | 176 | 173 | 173 | 9,093,000 |
2016/08/01 | 177 | 179 | 173 | 177 | 22,278,000 |
2016/07/29 | 185 | 186 | 177 | 184 | 22,134,000 |
2016/07/28 | 186 | 186 | 183 | 184 | 10,161,000 |
2016/07/27 | 184 | 188 | 184 | 186 | 19,406,000 |
2016/07/26 | 188 | 188 | 183 | 186 | 18,410,000 |
2016/07/25 | 192 | 194 | 189 | 190 | 9,394,000 |
2016/07/22 | 193 | 196 | 191 | 192 | 14,506,000 |
2016/07/21 | 196 | 197 | 190 | 196 | 21,392,000 |
2016/07/20 | 195 | 195 | 189 | 191 | 10,845,000 |
2016/07/19 | 192 | 196 | 191 | 195 | 16,235,000 |
2016/07/15 | 187 | 190 | 184 | 188 | 17,544,000 |
2016/07/14 | 183 | 187 | 182 | 185 | 17,739,000 |
2016/07/13 | 188 | 188 | 184 | 186 | 22,601,000 |
2016/07/12 | 182 | 184 | 178 | 181 | 18,344,000 |
2016/07/11 | 172 | 178 | 172 | 177 | 16,308,000 |
2016/07/08 | 170 | 172 | 168 | 169 | 8,708,000 |
2016/07/07 | 171 | 174 | 168 | 171 | 18,207,000 |
2016/07/06 | 173 | 174 | 170 | 172 | 13,808,000 |
2016/07/05 | 177 | 177 | 174 | 175 | 9,379,000 |
2016/07/04 | 175 | 178 | 174 | 177 | 11,087,000 |
2016/07/01 | 180 | 180 | 175 | 176 | 12,350,000 |
2016/06/30 | 184 | 185 | 176 | 179 | 20,117,000 |
2016/06/29 | 179 | 180 | 177 | 180 | 12,881,000 |
2016/06/28 | 175 | 178 | 169 | 176 | 21,724,000 |
2016/06/27 | 180 | 182 | 174 | 177 | 13,992,000 |
2016/06/24 | 196 | 197 | 174 | 180 | 33,604,000 |
2016/06/23 | 188 | 197 | 187 | 195 | 23,918,000 |
2016/06/22 | 191 | 191 | 186 | 187 | 8,801,000 |
2016/06/21 | 189 | 193 | 186 | 191 | 18,346,000 |
2016/06/20 | 185 | 191 | 184 | 190 | 19,202,000 |
2016/06/17 | 184 | 186 | 181 | 181 | 20,278,000 |
2016/06/16 | 188 | 191 | 182 | 182 | 20,944,000 |
2016/06/15 | 185 | 192 | 184 | 188 | 21,476,000 |
2016/06/14 | 191 | 192 | 187 | 187 | 17,978,000 |
2016/06/13 | 196 | 196 | 191 | 192 | 18,490,000 |
2016/06/10 | 200 | 201 | 198 | 198 | 13,027,000 |
2016/06/09 | 204 | 204 | 201 | 201 | 9,521,000 |
2016/06/08 | 205 | 207 | 203 | 204 | 11,782,000 |
2016/06/07 | 203 | 207 | 203 | 205 | 9,031,000 |
2016/06/06 | 200 | 205 | 199 | 203 | 13,674,000 |
2016/06/03 | 202 | 204 | 201 | 203 | 12,139,000 |
2016/06/02 | 207 | 208 | 203 | 204 | 20,385,000 |
2016/06/01 | 209 | 211 | 206 | 210 | 15,627,000 |
2016/05/31 | 208 | 211 | 207 | 210 | 15,755,000 |
2016/05/30 | 204 | 209 | 203 | 208 | 8,044,000 |
2016/05/27 | 202 | 205 | 201 | 204 | 11,289,000 |
2016/05/26 | 208 | 209 | 202 | 203 | 13,512,000 |
2016/05/25 | 209 | 210 | 206 | 207 | 12,972,000 |
2016/05/24 | 208 | 209 | 205 | 206 | 11,591,000 |
2016/05/23 | 209 | 211 | 204 | 210 | 12,359,000 |
2016/05/20 | 207 | 212 | 204 | 209 | 14,594,000 |
2016/05/19 | 216 | 217 | 207 | 208 | 20,205,000 |
2016/05/18 | 206 | 212 | 205 | 210 | 24,939,000 |
2016/05/17 | 200 | 204 | 200 | 204 | 15,914,000 |
2016/05/16 | 200 | 202 | 198 | 199 | 11,476,000 |
2016/05/13 | 206 | 208 | 197 | 198 | 30,095,000 |
2016/05/12 | 202 | 206 | 201 | 204 | 10,599,000 |
2016/05/11 | 206 | 210 | 203 | 205 | 14,157,000 |
2016/05/10 | 202 | 205 | 198 | 203 | 24,941,000 |
2016/05/09 | 206 | 207 | 201 | 202 | 17,752,000 |
2016/05/06 | 208 | 211 | 203 | 205 | 13,662,000 |
2016/05/02 | 207 | 211 | 205 | 209 | 25,312,000 |
2016/04/28 | 230 | 238 | 216 | 217 | 27,971,000 |
2016/04/27 | 230 | 234 | 228 | 232 | 11,303,000 |
2016/04/26 | 241 | 242 | 230 | 233 | 22,032,000 |
2016/04/25 | 249 | 250 | 242 | 243 | 14,010,000 |
2016/04/22 | 237 | 246 | 236 | 246 | 22,938,000 |
2016/04/21 | 233 | 240 | 232 | 238 | 21,456,000 |
2016/04/20 | 230 | 231 | 225 | 228 | 18,390,000 |
2016/04/19 | 222 | 229 | 221 | 227 | 14,296,000 |
2016/04/18 | 218 | 219 | 216 | 216 | 11,870,000 |
2016/04/15 | 224 | 229 | 223 | 226 | 11,514,000 |
2016/04/14 | 223 | 228 | 220 | 227 | 24,627,000 |
2016/04/13 | 219 | 223 | 216 | 223 | 15,881,000 |
2016/04/12 | 209 | 217 | 208 | 215 | 16,233,000 |
2016/04/11 | 206 | 209 | 202 | 208 | 12,902,000 |
2016/04/08 | 199 | 208 | 198 | 205 | 17,587,000 |
2016/04/07 | 202 | 208 | 202 | 203 | 21,829,000 |
2016/04/06 | 197 | 206 | 197 | 202 | 32,279,000 |
2016/04/05 | 205 | 206 | 200 | 200 | 12,267,000 |
2016/04/04 | 206 | 210 | 203 | 208 | 10,360,000 |
2016/04/01 | 215 | 216 | 208 | 209 | 14,043,000 |
2016/03/31 | 219 | 221 | 217 | 217 | 13,076,000 |
2016/03/30 | 225 | 226 | 217 | 218 | 17,257,000 |
2016/03/29 | 223 | 228 | 223 | 227 | 11,523,000 |
2016/03/28 | 223 | 226 | 223 | 225 | 13,855,000 |
2016/03/25 | 219 | 223 | 216 | 220 | 12,802,000 |
2016/03/24 | 225 | 226 | 219 | 219 | 19,562,000 |
2016/03/23 | 229 | 232 | 226 | 227 | 9,601,000 |
2016/03/22 | 227 | 230 | 224 | 228 | 13,603,000 |
2016/03/18 | 224 | 228 | 220 | 222 | 13,710,000 |
2016/03/17 | 225 | 233 | 222 | 224 | 15,636,000 |
2016/03/16 | 227 | 230 | 224 | 226 | 9,101,000 |
2016/03/15 | 233 | 234 | 228 | 230 | 11,348,000 |
2016/03/14 | 231 | 236 | 230 | 233 | 10,889,000 |
2016/03/11 | 220 | 229 | 220 | 228 | 19,365,000 |
2016/03/10 | 226 | 228 | 222 | 225 | 26,195,000 |
2016/03/09 | 229 | 229 | 219 | 223 | 38,701,000 |
2016/03/08 | 238 | 240 | 228 | 236 | 20,208,000 |
2016/03/07 | 240 | 244 | 237 | 239 | 16,579,000 |
2016/03/04 | 233 | 239 | 230 | 235 | 20,849,000 |
2016/03/03 | 224 | 237 | 223 | 233 | 20,973,000 |
2016/03/02 | 215 | 222 | 213 | 222 | 16,578,000 |
2016/03/01 | 207 | 210 | 204 | 210 | 16,605,000 |
2016/02/29 | 215 | 216 | 207 | 208 | 12,132,000 |
2016/02/26 | 215 | 218 | 210 | 212 | 11,190,000 |
2016/02/25 | 210 | 214 | 210 | 212 | 12,640,000 |
2016/02/24 | 208 | 212 | 204 | 208 | 10,967,000 |
2016/02/23 | 214 | 219 | 211 | 212 | 15,224,000 |
2016/02/22 | 208 | 214 | 205 | 213 | 14,777,000 |
2016/02/19 | 210 | 212 | 207 | 209 | 16,398,000 |
2016/02/18 | 210 | 215 | 205 | 211 | 18,231,000 |
2016/02/17 | 207 | 217 | 205 | 206 | 16,342,000 |
2016/02/16 | 204 | 213 | 201 | 208 | 24,373,000 |
2016/02/15 | 201 | 209 | 200 | 208 | 14,181,000 |
2016/02/12 | 202 | 204 | 191 | 192 | 40,192,000 |
2016/02/10 | 220 | 222 | 208 | 213 | 26,257,000 |
2016/02/09 | 230 | 232 | 220 | 221 | 17,979,000 |
2016/02/08 | 231 | 243 | 230 | 239 | 24,543,000 |
2016/02/05 | 225 | 237 | 225 | 234 | 21,706,000 |
2016/02/04 | 226 | 235 | 224 | 231 | 22,323,000 |
2016/02/03 | 237 | 238 | 225 | 229 | 27,289,000 |
2016/02/02 | 250 | 253 | 241 | 241 | 19,348,000 |
2016/02/01 | 259 | 260 | 247 | 249 | 22,374,000 |
2016/01/29 | 246 | 257 | 242 | 256 | 24,986,000 |
2016/01/28 | 251 | 251 | 246 | 247 | 11,767,000 |
2016/01/27 | 247 | 257 | 247 | 253 | 20,045,000 |
2016/01/26 | 256 | 256 | 244 | 246 | 20,389,000 |
2016/01/25 | 257 | 262 | 252 | 258 | 20,835,000 |
2016/01/22 | 253 | 259 | 249 | 259 | 21,049,000 |
2016/01/21 | 252 | 258 | 246 | 246 | 22,775,000 |
2016/01/20 | 270 | 271 | 252 | 253 | 28,362,000 |
2016/01/19 | 262 | 272 | 261 | 271 | 17,522,000 |
2016/01/18 | 260 | 267 | 252 | 265 | 20,691,000 |
2016/01/15 | 270 | 274 | 265 | 267 | 15,010,000 |
2016/01/14 | 265 | 268 | 259 | 267 | 22,334,000 |
2016/01/13 | 268 | 270 | 266 | 267 | 15,946,000 |
2016/01/12 | 270 | 271 | 261 | 262 | 20,460,000 |
2016/01/08 | 275 | 279 | 272 | 275 | 21,080,000 |
2016/01/07 | 287 | 287 | 279 | 280 | 18,730,000 |
2016/01/06 | 293 | 295 | 287 | 291 | 16,253,000 |
2016/01/05 | 293 | 296 | 291 | 294 | 29,962,000 |
2016/01/04 | 293 | 298 | 289 | 293 | 62,352,000 |