1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1986年

9104 (株)商船三井 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27230237227230405,000744.34
1986-12-262272302252271,142,000734.63
1986-12-252362412222251,853,000728.16
1986-12-24240245236236964,000763.75
1986-12-23236243232235414,000760.52
1986-12-22235237231231725,000747.57
1986-12-19241241230237390,000766.99
1986-12-18241243240241292,000779.94
1986-12-17245247242242439,000783.17
1986-12-16248250245246285,000796.12
1986-12-15250251246246420,000796.12
1986-12-12250250245247311,000799.35
1986-12-112502512412421,637,000783.17
1986-12-10258259248250578,000809.06
1986-12-09260265258258968,000834.95
1986-12-08260265260260642,000841.42
1986-12-062652672562601,449,000841.42
1986-12-052572742572705,599,999873.79
1986-12-042482582482582,953,999834.95
1986-12-03240246237246635,000796.12
1986-12-02245245235237420,000766.99
1986-12-01240246240246765,000796.12
1986-11-29236240235240545,000776.70
1986-11-28235239226235326,000760.52
1986-11-27233233224225358,000728.16
1986-11-26228228223223821,000721.68
1986-11-25227230227228585,000737.86
1986-11-22226230226227485,000734.63
1986-11-21230230225227640,000734.63
1986-11-20237238232233719,000754.05
1986-11-19238239233236303,000763.75
1986-11-18238238235237286,000766.99
1986-11-17238240238238241,000770.23
1986-11-14238240234239736,000773.46
1986-11-13240240238238546,000770.23
1986-11-12244245233244397,000789.64
1986-11-11238245238245782,000792.88
1986-11-10234237233237318,000766.99
1986-11-07226239226233523,000754.05
1986-11-06229230225225295,000728.16
1986-11-05230238228238239,000770.23
1986-11-04224229224228354,000737.86
1986-11-01230232221224386,000724.92
1986-10-312372402352371,234,000766.99
1986-10-30225238218237902,000766.99
1986-10-292252252152161,112,000699.03
1986-10-28220226220224476,000724.92
1986-10-27225225216216391,000699.03
1986-10-25221225220225181,000728.16
1986-10-24233233228228798,000737.86
1986-10-23208229205228522,000737.86
1986-10-22219219210210598,000679.61
1986-10-212252292102191,218,000708.74
1986-10-20230235226230313,000744.34
1986-10-17232234230234414,000757.28
1986-10-162402402192352,642,999760.52
1986-10-15250257241242578,000783.17
1986-10-14262269255255634,000825.24
1986-10-13261264261261343,000844.66
1986-10-09261268261263295,000851.13
1986-10-08262268262262340,000847.90
1986-10-07265268260267314,000864.08
1986-10-06275275265265625,000857.61
1986-10-04270275269271217,000877.02
1986-10-03261278256275588,000889.97
1986-10-02273276266266856,000860.84
1986-10-012812872712711,587,000877.02
1986-09-302932942802801,592,000906.15
1986-09-292993032952951,064,000954.69
1986-09-27302306301304846,000983.82
1986-09-263013193003061,299,000990.29
1986-09-25309309300305750,000987.06
1986-09-243093113023041,002,000983.82
1986-09-22284314284314724,0001,016.18
1986-09-192912922812811,648,000909.39
1986-09-183053062902921,735,000944.98
1986-09-17306313306308921,000996.76
1986-09-163213253053051,532,000987.06
1986-09-123053303053263,128,9991,055.02
1986-09-113393453333404,102,9991,100.32
1986-09-103393423333362,810,9991,087.38
1986-09-093423493353365,412,9991,087.38
1986-09-0836537034134521,096,9951,116.50
1986-09-0633935533635510,368,9981,148.87
1986-09-053383413283356,144,9991,084.14
1986-09-043433473303338,562,9981,077.67
1986-09-0333534532533010,383,9981,067.96
1986-09-0233035032033613,954,9971,087.38
1986-09-013303373213274,361,9991,058.25
1986-08-30320324319320569,0001,035.60
1986-08-29308324308321604,0001,038.83
1986-08-283193253103102,439,9991,003.24
1986-08-273273283113112,478,9991,006.47
1986-08-263283403253253,613,9991,051.78
1986-08-253203343183254,002,9991,051.78
1986-08-233183213123182,797,9991,029.13
1986-08-2234535533734330,647,9931,110.03
1986-08-2130133030033015,858,9971,067.96
1986-08-203063062953001,807,000970.87
1986-08-192973072953021,464,000977.35
1986-08-183003032902911,647,000941.75
1986-08-15309310300300800,000970.87
1986-08-143113123013102,141,0001,003.24
1986-08-132973032923022,474,999977.35
1986-08-122882932872901,447,000938.51
1986-08-11280288280288448,000932.04
1986-08-08281289280289894,000935.28
1986-08-07290290284289816,000935.28
1986-08-062912912882891,190,000935.28
1986-08-05295295290291586,000941.75
1986-08-04299300295295506,000954.69
1986-08-02294298288295343,000954.69
1986-08-013003052853042,202,000983.82
1986-07-313243243023029,451,998977.35
1986-07-3031232430932011,213,9981,035.60
1986-07-293193203123176,869,9981,025.89
1986-07-283103193103192,529,9991,032.36
1986-07-263083123053081,343,000996.76
1986-07-253033193013114,539,9991,006.47
1986-07-243073073003031,675,000980.58
1986-07-233033183023073,900,999993.53
1986-07-222933022932981,834,000964.40
1986-07-213063192932983,032,999964.40
1986-07-193053203053104,273,9991,003.24
1986-07-182983172963153,720,9991,019.42
1986-07-173003002932931,546,000948.22
1986-07-163103113003013,480,999974.11
1986-07-153193193133152,835,9991,019.42
1986-07-143153213113206,078,9991,035.60
1986-07-113193203053054,668,999987.06
1986-07-1031432631131517,669,9961,019.42
1986-07-0931532130730919,411,9961,000
1986-07-0828831828631738,218,9921,025.89
1986-07-0728729828629613,107,997957.93
1986-07-052802832782822,072,000912.62
1986-07-042882922762786,127,999899.68
1986-07-0327229427228924,790,995935.28
1986-07-022652702652691,099,000870.55
1986-07-012732742672671,139,000864.08
1986-06-30269273266273840,000883.50
1986-06-282642722642681,103,000867.31
1986-06-272682752632632,394,999851.13
1986-06-262802802682701,709,000873.79
1986-06-252682812662766,618,999893.20
1986-06-242662692632651,075,000857.61
1986-06-232752752642652,281,999857.61
1986-06-212742762702704,897,999873.79
1986-06-202612702612653,424,999857.61
1986-06-192692692602611,624,000844.66
1986-06-182652712602705,007,999873.79
1986-06-172612642502551,628,000825.24
1986-06-162642692602611,430,000844.66
1986-06-132672692602642,126,000854.37
1986-06-122652742612623,983,999847.90
1986-06-112532642532602,389,999841.42
1986-06-102512552512531,105,000818.77
1986-06-092562622562601,242,000841.42
1986-06-072632652552561,574,000828.48
1986-06-062682702602602,680,999841.42
1986-06-0527928026326317,113,996851.13
1986-06-042542652512655,898,999857.61
1986-06-03249249245245926,000792.88
1986-06-022542592472503,845,999809.06
1986-05-31250250248250863,000809.06
1986-05-302502562452474,331,999799.35
1986-05-292412592402558,018,998825.24
1986-05-282432432382401,883,000776.70
1986-05-272412462382412,213,000779.94
1986-05-262432442402401,643,000776.70
1986-05-242312402312401,270,000776.70
1986-05-23230231228230838,000744.34
1986-05-22235235230230546,000744.34
1986-05-21227230226230347,000744.34
1986-05-20228230225229216,000741.10
1986-05-19229229224224373,000724.92
1986-05-17229229225225244,000728.16
1986-05-16230233226229795,000741.10
1986-05-15229235228228522,000737.86
1986-05-14230235225226449,000731.39
1986-05-13231233225230411,000744.34
1986-05-12240240226226427,000731.39
1986-05-092392432372391,328,000773.46
1986-05-082332392302381,318,000770.23
1986-05-07224230223226988,000731.39
1986-05-06222224221221255,000715.21
1986-05-02224225221221226,000715.21
1986-05-01220228220228408,000737.86
1986-04-30221225221221263,000715.21
1986-04-28221224220220292,000711.97
1986-04-26220225220225342,000728.16
1986-04-25221225221221481,000715.21
1986-04-24222230222225291,000728.16
1986-04-23220225220224366,000724.92
1986-04-22225230220222564,000718.45
1986-04-21229232225225434,000728.16
1986-04-19234234228229332,000741.10
1986-04-182352382252301,302,000744.34
1986-04-172202372202331,219,000754.05
1986-04-162232272202201,241,000711.97
1986-04-15228229222222657,000718.45
1986-04-14233234229229508,000741.10
1986-04-11235235231233566,000754.05
1986-04-10229235228232662,000750.81
1986-04-09231235229232615,000750.81
1986-04-08235236228228751,000737.86
1986-04-07242244235235806,000760.52
1986-04-052282402282371,304,000766.99
1986-04-042372392302331,634,000754.05
1986-04-032452472322422,274,999783.17
1986-04-022502572472483,757,999802.59
1986-04-012792802552558,826,998825.24
1986-03-3126828026327515,855,997889.97
1986-03-292422552402552,856,999825.24
1986-03-282482482352373,362,999766.99
1986-03-2725525824724910,317,998805.83
1986-03-262242482232484,946,999802.59
1986-03-252282352242242,270,000724.92
1986-03-24235237228228773,000737.86
1986-03-22232236230235632,000760.52
1986-03-202292352262321,263,000750.81
1986-03-192362382272302,495,999744.34
1986-03-182402442372415,685,999779.94
1986-03-172332422312355,684,999760.52
1986-03-152252312242283,043,999737.86
1986-03-142252292182204,483,999711.97
1986-03-132182262162232,517,999721.68
1986-03-122142182122151,950,000695.79
1986-03-11210213209213543,000689.32
1986-03-10210212210210319,000679.61
1986-03-07211212208209739,000676.38
1986-03-06211212209209587,000676.38
1986-03-05206213205213712,000689.32
1986-03-04204207204205228,000663.43
1986-03-03208208205207439,000669.90
1986-03-01207208206208436,000673.14
1986-02-282042092042051,060,000663.43
1986-02-27207208201208603,000673.14
1986-02-26199204198204993,000660.19
1986-02-251982001981991,503,000644.01
1986-02-24202202197198505,000640.78
1986-02-22201202200200330,000647.25
1986-02-21201202200200293,000647.25
1986-02-20205205200200458,000647.25
1986-02-192002071982061,040,000666.67
1986-02-18205205198198674,000640.78
1986-02-17205205201205577,000663.43
1986-02-152052052012021,265,000653.72
1986-02-142052142042052,274,999663.43
1986-02-132012052002041,479,000660.19
1986-02-122002051972022,277,999653.72
1986-02-10202203198200414,000647.25
1986-02-07202205200203303,000656.96
1986-02-06205205200203310,000656.96
1986-02-05196209195209500,000676.38
1986-02-04198200195195396,000631.07
1986-02-03200200197198153,000640.78
1986-02-01196200196200145,000647.25
1986-01-31196197195196537,000634.30
1986-01-30195200195197916,000637.54
1986-01-29203203198200704,000647.25
1986-01-28206210205205999,000663.43
1986-01-27213214209209395,000676.38
1986-01-25209215209215349,000695.79
1986-01-242142162122131,353,000689.32
1986-01-232102192102161,135,000699.03
1986-01-22208214208213599,000689.32
1986-01-21208213208213290,000689.32
1986-01-20215217213213213,000689.32
1986-01-18215216214215207,000695.79
1986-01-172152162142152,270,000695.79
1986-01-16218218215215267,000695.79
1986-01-14217218217217437,000702.27
1986-01-13218219218218408,000705.50
1986-01-10217219216218572,000705.50
1986-01-09214220214219512,000708.74
1986-01-08215218215218337,000705.50
1986-01-07218220214215188,000695.79
1986-01-06220222213218280,000705.50
1986-01-04214220214220372,000711.97

分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株