[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 
2017-08-18212.00218.00212.00215.00366090007897153000
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
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

   ※ 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