[9101 東証1部] 日本郵船 日足 時系列データ

[9101 東証1部] 日本郵船 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182716.002750.002710.002734.0014228003888534100
2017-12-152756.002760.002702.002715.0025746007012586000
2017-12-142792.002825.002765.002780.0015703004380283800
2017-12-132820.002857.002802.002810.0031757008977952000
2017-12-122719.002792.002719.002772.0021688005995633400
2017-12-112736.002767.002695.002704.0019602005342546100
2017-12-082638.002716.002638.002715.0029573007927664700
2017-12-072675.002685.002628.002645.0023799006312587700
2017-12-062711.002715.002651.002668.0027845007453191300
2017-12-052610.002723.002600.002719.0031743008514231000
2017-12-042648.002650.002614.002624.0012467003274740900
2017-12-012660.002688.002609.002640.0031338008298434500
2017-11-302540.002636.002531.002618.0029301007635794000
2017-11-292517.002551.002517.002539.0014361003641108000
2017-11-282540.002544.002503.002506.0017476004400814300
2017-11-272553.002598.002553.002553.0022383005758152300
2017-11-242549.002551.002524.002537.0013880003523479700
2017-11-222565.002588.002549.002576.0019316004968416300
2017-11-212550.002586.002534.002542.0023652006040617000
2017-11-202544.002545.002505.002518.0025083006329805500
2017-11-172635.002640.002541.002543.0034716008939352800
2017-11-162601.002604.002546.002590.0032149008290280400
2017-11-152636.002638.002577.002602.0034262008922062200
2017-11-142680.002715.002640.002652.00473350012637809500
2017-11-132860.002877.002713.002729.0030513008418531300
2017-11-102725.002842.002721.002838.00360060010066105900
2017-11-092878.002908.002722.002775.00539740015261042300
2017-11-082794.002852.002791.002852.00403070011363518200
2017-11-072670.002770.002670.002770.00464420012682470000
2017-11-062577.002657.002577.002631.00429350011283447100
2017-11-022452.002564.002446.002564.00503220012645494200
2017-11-012414.002448.002395.002446.0037953009207046000
2017-10-312329.002487.002325.002383.00479560011464010600
2017-10-302317.002334.002311.002316.0021795005057911200
2017-10-272309.002320.002305.002307.0017547004054922200
2017-10-262328.002334.002304.002304.0017953004153549300
2017-10-252355.002356.002325.002335.0015805003701227700
2017-10-242302.002343.002286.002339.0015372003567113200
2017-10-232315.002328.002305.002308.0012914002988496400
2017-10-202312.002315.002272.002296.0023684005426225100
2017-10-192318.002341.002318.002320.0017913004168849000
2017-10-182381.002381.002311.002330.0033967007924942400
2017-10-172410.002413.002388.002401.0017492004198321000
2017-10-162400.002404.002388.002395.0015894003811696000
2017-10-132341.002390.002339.002370.0021858005161018600
2017-10-122355.002361.002331.002339.0015623003661443300
2017-10-112331.002339.002313.002336.0010662002482743200
2017-10-102348.002348.002321.002333.0014896003472060900
2017-10-062343.002351.002333.002346.0013352003128816200
2017-10-052320.002336.002318.002331.0010679002484142200
2017-10-042330.002338.002313.002325.0013525003147621200
2017-10-032335.002350.002313.002341.0015404003599626700
2017-10-022329.002332.002297.002326.0023389005411801000
2017-09-292369.002372.002304.002339.0029816006957335800
2017-09-282400.002402.002358.002370.0028432006744728900
2017-09-272342.002399.002342.002398.0024572005857065200
2017-09-26235.00236.00234.00236.00108380002549397000
2017-09-25239.00241.00232.00234.00219310005180860000
2017-09-22237.00239.00234.00238.00200810004741451000
2017-09-21238.00239.00235.00237.00235250005576068000
2017-09-20232.00235.00231.00234.00226830005290245000
2017-09-19226.00236.00226.00232.00414540009587448000
2017-09-15223.00225.00221.00224.00213890004778513000
2017-09-14223.00224.00220.00223.00219100004864401000
2017-09-13221.00224.00219.00223.00210300004660869000
2017-09-12218.00221.00216.00220.00178660003904538000
2017-09-11216.00219.00215.00216.00134310002914934000
2017-09-08214.00215.00213.00214.00120520002580961000
2017-09-07216.00217.00213.00215.00182720003929458000
2017-09-06215.00216.00213.00215.00131950002831514000
2017-09-05217.00218.00215.00216.00273660005916751000
2017-09-04218.00219.00216.00217.00198440004312406000
2017-09-01218.00221.00216.00219.00157650003450858000
2017-08-31220.00221.00216.00218.00160740003498484000
2017-08-30215.00220.00215.00218.00359370007826291000
2017-08-29214.00215.00213.00214.0092710001985243000
2017-08-28216.00216.00213.00216.00135250002907440000
2017-08-25215.00216.00213.00216.00138320002972930000
2017-08-24213.00215.00212.00214.00132820002833187000
2017-08-23218.00220.00213.00213.00198160004266612000
2017-08-22220.00220.00216.00218.00210140004593288000
2017-08-21219.00222.00218.00219.00286240006293524000
2017-08-18212.00218.00212.00215.00366090007897153000
2017-08-17209.00216.00209.00214.00296060006325376000
2017-08-16209.00212.00208.00208.00134240002810473000
2017-08-15207.00210.00206.00210.00162490003388659000
2017-08-14203.00207.00202.00206.00218900004492306000
2017-08-10205.00207.00203.00205.00164620003374911000
2017-08-09206.00207.00204.00205.00194760003994235000
2017-08-08207.00208.00206.00207.00116000002402169000
2017-08-07210.00210.00207.00208.00165650003457057000
2017-08-04210.00211.00208.00209.00102240002138439000
2017-08-03212.00212.00210.00212.0090790001915789000
2017-08-02210.00211.00208.00211.00143650003016504000
2017-08-01210.00211.00207.00210.00203800004254993000
2017-07-31209.00212.00208.00211.00186500003916874000
2017-07-28211.00211.00209.00209.0099730002093432000
2017-07-27212.00213.00211.00212.00135940002884273000
2017-07-26212.00214.00211.00213.00158970003380254000
2017-07-25211.00212.00210.00210.0070800001492338000
2017-07-24210.00211.00208.00211.00111810002344922000
2017-07-21212.00213.00211.00211.0079500001683096000
2017-07-20212.00213.00211.00213.0067760001437800000
2017-07-19215.00215.00212.00213.00117870002512502000
2017-07-18218.00220.00214.00215.00172960003749661000
2017-07-14214.00217.00213.00216.00174190003746148000
2017-07-13219.00219.00213.00214.00252900005452079000
2017-07-12220.00222.00218.00219.00157280003458652000
2017-07-11220.00222.00217.00221.00244820005379831000
2017-07-10220.00226.00219.00221.004820500010716052000
2017-07-07214.00218.00213.00217.00235540005076326000
2017-07-06215.00216.00213.00215.00203980004374983000
2017-07-05215.00216.00211.00215.00252670005396914000
2017-07-04212.00216.00211.00214.00296710006350152000
2017-07-03208.00210.00206.00210.0096820002019359000
2017-06-30208.00210.00208.00209.00112540002349682000
2017-06-29209.00211.00208.00210.00243740005109347000
2017-06-28204.00207.00203.00207.00202230004151574000
2017-06-27202.00205.00202.00203.00142390002899785000
2017-06-26201.00203.00201.00201.0070200001416057000
2017-06-23203.00204.00201.00201.00106210002146364000
2017-06-22204.00205.00202.00202.00213210004328984000
2017-06-21204.00206.00203.00204.00148980003048677000
2017-06-20206.00207.00204.00206.00149610003078553000
2017-06-19209.00209.00204.00204.00294740006066814000
2017-06-16206.00213.00205.00210.00430020008997928000
2017-06-15207.00207.00203.00204.00164660003368147000
2017-06-14210.00210.00207.00208.00141600002948468000
2017-06-13206.00210.00205.00208.00214050004453706000
2017-06-12203.00207.00203.00204.00193500003965949000
2017-06-09202.00204.00201.00202.00161770003278372000
2017-06-08204.00205.00201.00201.00158250003200890000
2017-06-07202.00204.00201.00202.00150770003051693000
2017-06-06208.00208.00203.00203.00198100004063520000
2017-06-05210.00211.00206.00206.00191370003974252000
2017-06-02205.00212.00204.00211.00274650005721443000
2017-06-01201.00205.00201.00204.00119750002432367000
2017-05-31203.00204.00200.00201.00195750003941095000
2017-05-30204.00205.00203.00204.0071240001451334000
2017-05-29207.00208.00203.00203.00139460002858761000
2017-05-26208.00209.00206.00207.00108830002256345000
2017-05-25205.00209.00205.00209.00191110003962699000
2017-05-24205.00209.00204.00207.00178020003685543000
2017-05-23208.00209.00204.00205.00116790002402496000
2017-05-22211.00211.00207.00208.00138550002891143000
2017-05-19206.00212.00206.00210.00194890004074135000
2017-05-18200.00209.00199.00207.00411840008418150000
2017-05-17210.00211.00204.00205.00247100005108214000
2017-05-16211.00214.00210.00211.00157020003321412000
2017-05-15211.00212.00209.00211.00182810003849134000
2017-05-12214.00214.00211.00213.00196380004175519000
2017-05-11218.00218.00214.00214.00269710005802304000
2017-05-10217.00220.00215.00216.00237590005165297000
2017-05-09219.00220.00215.00217.00172260003737925000
2017-05-08222.00223.00219.00219.00218300004817379000
2017-05-02217.00221.00216.00218.00190030004150157000
2017-05-01223.00223.00219.00219.00174230003845547000
2017-04-28227.00229.00222.00224.00189870004277485000
2017-04-27227.00229.00225.00226.00124980002833130000
2017-04-26230.00233.00227.00228.00273830006291326000
2017-04-25220.00226.00219.00225.00173100003866926000
2017-04-24223.00224.00221.00221.00161140003577328000
2017-04-21218.00222.00216.00220.00173910003818410000
2017-04-20216.00219.00214.00215.00333940007222221000
2017-04-19222.00223.00217.00218.00269550005915564000
2017-04-18227.00229.00225.00225.00129890002940916000
2017-04-17221.00226.00221.00224.00132570002962506000
2017-04-14222.00224.00220.00223.0098810002194626000
2017-04-13221.00225.00218.00224.00175530003882319000
2017-04-12223.00225.00222.00224.00143410003201299000
2017-04-11230.00231.00224.00226.00151160003430173000
2017-04-10228.00230.00224.00228.00149280003396172000
2017-04-07224.00229.00224.00227.00185300004199704000
2017-04-06227.00230.00224.00224.00231360005236763000
2017-04-05228.00230.00226.00230.00141030003226903000
2017-04-04231.00231.00226.00227.00249620005690588000
2017-04-03234.00236.00231.00234.00194000004528903000
2017-03-31241.00243.00235.00235.00177730004234190000
2017-03-30241.00245.00237.00237.00218760005254122000
2017-03-29245.00246.00239.00241.00206670005001494000
2017-03-28238.00241.00236.00238.00166600003974144000
2017-03-27239.00239.00234.00235.00196250004635149000
2017-03-24241.00246.00240.00241.00180590004372904000
2017-03-23244.00246.00241.00242.00167840004081922000
2017-03-22252.00253.00245.00246.00237440005894255000
2017-03-21257.00258.00253.00258.00135150003460757000
2017-03-17261.00262.00258.00258.00158190004105716000
2017-03-16257.00264.00257.00264.00261960006841840000
2017-03-15252.00257.00252.00257.00176920004524448000
2017-03-14256.00256.00252.00254.00143670003640745000
2017-03-13255.00256.00253.00255.00135190003439661000
2017-03-10260.00261.00255.00257.00191850004948329000
2017-03-09259.00261.00257.00258.00183630004755449000
2017-03-08264.00264.00254.00256.00313320008064516000
2017-03-07256.00264.00256.00260.004456200011615413000
2017-03-06257.00259.00255.00256.00146060003748881000
2017-03-03258.00261.00255.00256.00254630006561399000
2017-03-02256.00260.00255.00256.00306890007890633000
2017-03-01251.00252.00245.00251.00246990006149928000
2017-02-28245.00250.00244.00248.00162460004020763000
2017-02-27245.00248.00240.00243.00286180006969801000
2017-02-24252.00254.00247.00247.00309010007738402000
2017-02-23255.00258.00252.00253.00309950007900711000
2017-02-22249.00256.00248.00254.00311220007854192000
2017-02-21249.00250.00245.00249.00153830003816511000
2017-02-20245.00248.00243.00247.00149850003680085000
2017-02-17242.00248.00242.00245.00268370006588850000
2017-02-16243.00245.00239.00244.00211500005132845000
2017-02-15243.00245.00242.00243.00151440003683842000
2017-02-14244.00245.00240.00241.00165030003998991000
2017-02-13240.00243.00238.00242.00285980006885604000
2017-02-10236.00239.00236.00237.00194870004621014000
2017-02-09232.00233.00231.00232.00120900002801737000
2017-02-08234.00235.00232.00234.0088950002075885000
2017-02-07231.00235.00231.00233.00150580003511384000
2017-02-06236.00237.00233.00234.00171620004029750000
2017-02-03235.00238.00231.00233.00242660005679970000
2017-02-02247.00249.00233.00234.004693200011249811000
2017-02-01237.00246.00236.00245.00340990008257011000
2017-01-31238.00240.00234.00240.00288620006862550000
2017-01-30242.00245.00240.00242.00239910005812962000
2017-01-27244.00244.00239.00241.00184890004459188000
2017-01-26241.00244.00239.00244.00232970005628004000
2017-01-25242.00244.00236.00237.00215740005172220000
2017-01-24234.00240.00234.00238.00163860003895150000
2017-01-23238.00239.00234.00235.00183290004336677000
2017-01-20239.00242.00237.00240.00274510006581016000
2017-01-19233.00239.00231.00238.004837100011367567000
2017-01-18220.00233.00220.00230.00325080007384943000
2017-01-17220.00225.00219.00221.00209980004662391000
2017-01-16225.00225.00220.00220.00117950002617722000
2017-01-13225.00228.00224.00226.00126780002864412000
2017-01-12230.00230.00225.00227.00193570004391984000
2017-01-11228.00231.00226.00229.00137350003138129000
2017-01-10228.00230.00225.00227.00165630003769642000
2017-01-06226.00230.00225.00229.00208470004749110000
2017-01-05233.00238.00228.00231.00344480008009545000
2017-01-04221.00233.00220.00231.00291430006621313000
2016-12-30215.00219.00214.00217.00144320003126336000
2016-12-29223.00223.00218.00219.00254480005599214000
2016-12-28225.00230.00225.00226.00171340003895198000
2016-12-27223.00226.00222.00225.00137110003070045000
2016-12-26223.00225.00222.00224.00159840003571554000
2016-12-22226.00227.00222.00227.00162930003659985000
2016-12-21229.00232.00225.00226.00237860005421686000
2016-12-20226.00230.00225.00226.00275790006270745000
2016-12-19233.00234.00228.00229.00296960006857392000
2016-12-16242.00243.00235.00238.00241550005751247000
2016-12-15236.00243.00236.00241.00311430007457215000
2016-12-14238.00240.00233.00235.00241480005703256000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter