[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 
2017-03-28238.00241.00236.00238.00166600003974144000
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
2016-12-13232.00242.00232.00240.00324820007717469000
2016-12-12253.00253.00235.00239.005457300013259974000
2016-12-09241.00250.00241.00248.00390870009597329000
2016-12-08246.00250.00240.00243.00298390007262318000
2016-12-07241.00247.00239.00240.00396770009596772000
2016-12-06228.00239.00227.00238.00408070009526994000
2016-12-05225.00229.00223.00225.00261790005893444000
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

   ※ 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