[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 
2016-12-02216.00224.00214.00222.00296180006522801000
2016-12-01219.00220.00214.00216.00283900006163512000
2016-11-30217.00219.00211.00212.00218460004686835000
2016-11-29213.00215.00211.00215.00164250003502889000
2016-11-28213.00214.00210.00213.00214190004540085000
2016-11-25217.00221.00214.00216.00354920007709459000
2016-11-24222.00222.00218.00220.00258000005675703000
2016-11-22220.00221.00215.00218.00232530005061398000
2016-11-21215.00222.00213.00222.00401240008759553000
2016-11-18210.00214.00207.00213.00390170008233324000
2016-11-17201.00206.00200.00206.00292310005949271000
2016-11-16206.00206.00200.00201.00272610005507598000
2016-11-15205.00209.00198.00200.00346970007005470000
2016-11-14196.00207.00195.00205.00400140008096482000
2016-11-11190.00194.00189.00192.00261700005024714000
2016-11-10191.00192.00183.00187.00373010006985459000
2016-11-09193.00194.00177.00180.005719900010557818000
2016-11-08192.00193.00189.00192.00196930003763441000
2016-11-07193.00195.00188.00190.00305290005823893000
2016-11-04192.00194.00188.00190.00285700005448088000
2016-11-02204.00205.00196.00197.00387090007746714000
2016-11-01210.00214.00207.00209.00340980007149507000
2016-10-31201.00224.00197.00215.0012391000026477975000
2016-10-28201.00204.00200.00202.00172930003500803000
2016-10-27201.00202.00198.00200.00208440004168849000
2016-10-26201.00205.00201.00203.00130110002637198000
2016-10-25206.00207.00202.00202.00137800002814520000
2016-10-24203.00205.00201.00204.00151450003081211000
2016-10-21204.00205.00200.00201.00159160003220385000
2016-10-20202.00204.00201.00203.0088340001791339000
2016-10-19204.00204.00199.00202.00164290003309626000
2016-10-18202.00205.00196.00203.00281740005643972000
2016-10-17204.00206.00203.00203.00109720002235736000
2016-10-14200.00205.00200.00204.00131740002666371000
2016-10-13210.00210.00201.00202.00270190005531516000
2016-10-12209.00215.00207.00207.00347720007313762000
2016-10-11200.00213.00199.00212.007004900014572854000
2016-10-07201.00207.00200.00206.00471990009652076000
2016-10-06198.00201.00197.00197.00190440003794274000
2016-10-05194.00196.00193.00195.00183430003570410000
2016-10-04191.00194.00190.00192.00155730002993870000
2016-10-03191.00193.00190.00191.00113310002167609000
2016-09-30190.00191.00187.00188.00190670003599706000
2016-09-29194.00196.00193.00194.00116000002258132000
2016-09-28195.00195.00189.00191.00161730003093904000
2016-09-27191.00198.00190.00197.00257160004983776000
2016-09-26202.00202.00195.00195.00149290002946975000
2016-09-23197.00203.00194.00199.00289440005758157000
2016-09-21188.00196.00186.00195.00236530004530389000
2016-09-20186.00191.00183.00186.00200270003734350000
2016-09-16187.00190.00185.00188.00135970002549969000
2016-09-15191.00192.00187.00188.00292530005531443000
2016-09-14197.00197.00192.00193.00219660004274181000
2016-09-13206.00207.00198.00200.00227380004583656000
2016-09-12205.00210.00200.00203.00262100005355180000
2016-09-09201.00211.00200.00208.00350960007251706000
2016-09-08196.00200.00194.00200.00207610004111791000
2016-09-07196.00198.00193.00195.00278500005448917000
2016-09-06206.00208.00199.00202.00363950007420413000
2016-09-05196.00207.00195.00205.00379650007694109000
2016-09-02190.00192.00187.00191.00133310002533916000
2016-09-01188.00190.00187.00190.0089690001696037000
2016-08-31189.00190.00186.00188.00191220003592216000
2016-08-30186.00189.00186.00186.00158550002961416000
2016-08-29180.00187.00180.00185.00169810003128592000
2016-08-26177.00179.00175.00176.00132030002334623000
2016-08-25177.00177.00175.00176.004427000780541000
2016-08-24175.00179.00175.00176.00101180001787283000
2016-08-23179.00179.00175.00175.0081580001440143000
2016-08-22179.00180.00176.00178.0089750001599638000
2016-08-19173.00179.00172.00178.00177480003126876000
2016-08-18176.00178.00174.00174.00107450001886747000
2016-08-17173.00178.00172.00177.00156450002746449000
2016-08-16171.00176.00171.00173.00180930003145862000
2016-08-15179.00181.00173.00173.00196020003446773000
2016-08-12183.00183.00180.00181.00108430001964069000
2016-08-10185.00185.00179.00181.00172850003139300000
2016-08-09184.00188.00183.00187.00135620002530424000
2016-08-08179.00185.00176.00183.00302120005483353000
2016-08-05175.00175.00172.00174.00131290002281685000
2016-08-04168.00176.00168.00176.00207280003569625000
2016-08-03170.00171.00166.00167.00211370003545390000
2016-08-02174.00176.00173.00173.0090930001584880000
2016-08-01177.00179.00173.00177.00222780003927236000
2016-07-29185.00186.00177.00184.00221340004035932000
2016-07-28186.00186.00183.00184.00101610001874809000
2016-07-27184.00188.00184.00186.00194060003610089000
2016-07-26188.00188.00183.00186.00184100003419825000
2016-07-25192.00194.00189.00190.0093940001799489000
2016-07-22193.00196.00191.00192.00145060002801712000
2016-07-21196.00197.00190.00196.00213920004153896000
2016-07-20195.00195.00189.00191.00108450002078756000
2016-07-19192.00196.00191.00195.00162350003149534000
2016-07-15187.00190.00184.00188.00175440003286485000
2016-07-14183.00187.00182.00185.00177390003279987000
2016-07-13188.00188.00184.00186.00226010004205897000
2016-07-12182.00184.00178.00181.00183440003320360000
2016-07-11172.00178.00172.00177.00163080002862028000
2016-07-08170.00172.00168.00169.0087080001478421000
2016-07-07171.00174.00168.00171.00182070003101143000
2016-07-06173.00174.00170.00172.00138080002369101000
2016-07-05177.00177.00174.00175.0093790001644343000
2016-07-04175.00178.00174.00177.00110870001953223000
2016-07-01180.00180.00175.00176.00123500002182466000
2016-06-30184.00185.00176.00179.00201170003614079000
2016-06-29179.00180.00177.00180.00128810002304959000
2016-06-28175.00178.00169.00176.00217240003773293000
2016-06-27180.00182.00174.00177.00139920002477608000
2016-06-24196.00197.00174.00180.00336040006186276000
2016-06-23188.00197.00187.00195.00239180004602611000
2016-06-22191.00191.00186.00187.0088010001653683000
2016-06-21189.00193.00186.00191.00183460003474158000
2016-06-20185.00191.00184.00190.00192020003619047000
2016-06-17184.00186.00181.00181.00202780003700637000
2016-06-16188.00191.00182.00182.00209440003872401000
2016-06-15185.00192.00184.00188.00214760004047608000
2016-06-14191.00192.00187.00187.00179780003398702000
2016-06-13196.00196.00191.00192.00184900003582771000
2016-06-10200.00201.00198.00198.00130270002595155000
2016-06-09204.00204.00201.00201.0095210001926180000
2016-06-08205.00207.00203.00204.00117820002413554000
2016-06-07203.00207.00203.00205.0090310001853938000
2016-06-06200.00205.00199.00203.00136740002764530000
2016-06-03202.00204.00201.00203.00121390002460276000
2016-06-02207.00208.00203.00204.00203850004173848000
2016-06-01209.00211.00206.00210.00156270003270542000
2016-05-31208.00211.00207.00210.00157550003301629000
2016-05-30204.00209.00203.00208.0080440001660201000
2016-05-27202.00205.00201.00204.00112890002297814000
2016-05-26208.00209.00202.00203.00135120002768555000
2016-05-25209.00210.00206.00207.00129720002686228000
2016-05-24208.00209.00205.00206.00115910002395334000
2016-05-23209.00211.00204.00210.00123590002570928000
2016-05-20207.00212.00204.00209.00145940003043549000
2016-05-19216.00217.00207.00208.00202050004272224000
2016-05-18206.00212.00205.00210.00249390005206361000
2016-05-17200.00204.00200.00204.00159140003220507000
2016-05-16200.00202.00198.00199.00114760002297675000
2016-05-13206.00208.00197.00198.00300950006061777000
2016-05-12202.00206.00201.00204.00105990002159655000
2016-05-11206.00210.00203.00205.00141570002912899000
2016-05-10202.00205.00198.00203.00249410005041529000
2016-05-09206.00207.00201.00202.00177520003608221000
2016-05-06208.00211.00203.00205.00136620002811735000
2016-05-02207.00211.00205.00209.00253120005282958000
2016-04-28230.00238.00216.00217.00279710006286431000
2016-04-27230.00234.00228.00232.00113030002613055000
2016-04-26241.00242.00230.00233.00220320005172580000
2016-04-25249.00250.00242.00243.00140100003428725000
2016-04-22237.00246.00236.00246.00229380005556405000
2016-04-21233.00240.00232.00238.00214560005072535000
2016-04-20230.00231.00225.00228.00183900004194895000
2016-04-19222.00229.00221.00227.00142960003231682000
2016-04-18218.00219.00216.00216.00118700002578590000
2016-04-15224.00229.00223.00226.00115140002609345000
2016-04-14223.00228.00220.00227.00246270005542947000
2016-04-13219.00223.00216.00223.00158810003504211000
2016-04-12209.00217.00208.00215.00162330003478938000
2016-04-11206.00209.00202.00208.00129020002663635000
2016-04-08199.00208.00198.00205.00175870003556272000
2016-04-07202.00208.00202.00203.00218290004465937000
2016-04-06197.00206.00197.00202.00322790006502978000
2016-04-05205.00206.00200.00200.00122670002474064000
2016-04-04206.00210.00203.00208.00103600002141978000
2016-04-01215.00216.00208.00209.00140430002961862000
2016-03-31219.00221.00217.00217.00130760002859322000
2016-03-30225.00226.00217.00218.00172570003793320000
2016-03-29223.00228.00223.00227.00115230002600099000
2016-03-28223.00226.00223.00225.00138550003110726000
2016-03-25219.00223.00216.00220.00128020002811071000
2016-03-24225.00226.00219.00219.00195620004341284000
2016-03-23229.00232.00226.00227.0096010002194313000
2016-03-22227.00230.00224.00228.00136030003095728000
2016-03-18224.00228.00220.00222.00137100003051545000
2016-03-17225.00233.00222.00224.00156360003541103000
2016-03-16227.00230.00224.00226.0091010002060860000
2016-03-15233.00234.00228.00230.00113480002615218000
2016-03-14231.00236.00230.00233.00108890002541069000
2016-03-11220.00229.00220.00228.00193650004355588000
2016-03-10226.00228.00222.00225.00261950005887686000
2016-03-09229.00229.00219.00223.00387010008604982000
2016-03-08238.00240.00228.00236.00202080004734166000
2016-03-07240.00244.00237.00239.00165790003980368000
2016-03-04233.00239.00230.00235.00208490004874720000
2016-03-03224.00237.00223.00233.00209730004868487000
2016-03-02215.00222.00213.00222.00165780003619422000
2016-03-01207.00210.00204.00210.00166050003444686000
2016-02-29215.00216.00207.00208.00121320002572166000
2016-02-26215.00218.00210.00212.00111900002395218000
2016-02-25210.00214.00210.00212.00126400002677390000
2016-02-24208.00212.00204.00208.00109670002285962000
2016-02-23214.00219.00211.00212.00152240003266473000
2016-02-22208.00214.00205.00213.00147770003118656000
2016-02-19210.00212.00207.00209.00163980003437230000
2016-02-18210.00215.00205.00211.00182310003831173000
2016-02-17207.00217.00205.00206.00163420003421128000
2016-02-16204.00213.00201.00208.00243730005051582000
2016-02-15201.00209.00200.00208.00141810002904864000
2016-02-12202.00204.00191.00192.00401920007939619000
2016-02-10220.00222.00208.00213.00262570005626200000
2016-02-09230.00232.00220.00221.00179790004041385000
2016-02-08231.00243.00230.00239.00245430005856902000
2016-02-05225.00237.00225.00234.00217060005038079000
2016-02-04226.00235.00224.00231.00223230005165370000
2016-02-03237.00238.00225.00229.00272890006262383000
2016-02-02250.00253.00241.00241.00193480004756602000
2016-02-01259.00260.00247.00249.00223740005635698000
2016-01-29246.00257.00242.00256.00249860006227299000
2016-01-28251.00251.00246.00247.00117670002921065000
2016-01-27247.00257.00247.00253.00200450005050907000
2016-01-26256.00256.00244.00246.00203890005079412000
2016-01-25257.00262.00252.00258.00208350005361207000
2016-01-22253.00259.00249.00259.00210490005356250000
2016-01-21252.00258.00246.00246.00227750005757187000
2016-01-20270.00271.00252.00253.00283620007350496000
2016-01-19262.00272.00261.00271.00175220004694422000
2016-01-18260.00267.00252.00265.00206910005391550000
2016-01-15270.00274.00265.00267.00150100004039881000
2016-01-14265.00268.00259.00267.00223340005921358000
2016-01-13268.00270.00266.00267.00159460004274760000
2016-01-12270.00271.00261.00262.00204600005426260000
2016-01-08275.00279.00272.00275.00210800005810464000
2016-01-07287.00287.00279.00280.00187300005283435000
2016-01-06293.00295.00287.00291.00162530004728059000
2016-01-05293.00296.00291.00294.00299620008796293000
2016-01-04293.00298.00289.00293.006235200018275588000
2015-12-30300.00304.00295.00295.00108020003221629000
2015-12-29298.00300.00294.00298.0080810002398628000
2015-12-28291.00302.00290.00298.00173670005165063000
2015-12-25293.00294.00287.00289.0095470002765247000
2015-12-24294.00297.00293.00293.0066910001970174000
2015-12-22290.00293.00289.00291.0084450002454617000
2015-12-21291.00292.00286.00291.00163120004713420000
2015-12-18298.00301.00293.00293.00160160004734322000
2015-12-17298.00303.00297.00300.00134880004055519000
2015-12-16294.00297.00292.00295.00139830004129565000
2015-12-15299.00300.00291.00291.00171310005036902000
2015-12-14297.00299.00292.00298.00181470005372589000
2015-12-11298.00304.00298.00302.00149650004503790000
2015-12-10301.00304.00300.00301.00142260004292596000
2015-12-09302.00306.00301.00303.00115080003490482000
2015-12-08306.00307.00303.00304.00161940004933607000
2015-12-07312.00312.00306.00308.00104020003212275000
2015-12-04310.00311.00303.00308.00242750007456164000
2015-12-03314.00318.00311.00316.00172750005439466000
2015-12-02320.00320.00316.00317.00170330005411183000
2015-12-01322.00325.00319.00321.0075250002421622000
2015-11-30322.00322.00317.00320.00180640005764254000
2015-11-27324.00327.00322.00325.00133560004334732000
2015-11-26320.00325.00319.00322.00171790005536937000

   ※ 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。 

s7db.com Twitter Blog