9104 (株)商船三井の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,110	1,130	1,110	1,130	1,847,000	3,656.96
1989-12-28	1,140	1,150	1,120	1,120	4,822,999	3,624.60
1989-12-27	1,130	1,140	1,110	1,130	9,599,998	3,656.96
1989-12-26	1,130	1,140	1,110	1,130	7,522,998	3,656.96
1989-12-25	1,090	1,120	1,080	1,120	2,925,999	3,624.60
1989-12-22	1,110	1,130	1,080	1,080	4,640,999	3,495.15
1989-12-21	1,140	1,160	1,090	1,110	19,876,996	3,592.23
1989-12-20	1,140	1,160	1,110	1,120	28,747,994	3,624.60
1989-12-19	1,060	1,060	1,040	1,060	2,382,999	3,430.42
1989-12-18	1,070	1,070	1,060	1,060	3,468,999	3,430.42
1989-12-15	1,050	1,070	1,040	1,060	4,136,999	3,430.42
1989-12-14	1,070	1,080	1,040	1,040	6,704,999	3,365.70
1989-12-13	1,040	1,080	1,030	1,070	12,875,997	3,462.78
1989-12-12	1,040	1,050	1,020	1,020	2,576,999	3,300.97
1989-12-11	1,020	1,040	1,010	1,040	4,217,999	3,365.70
1989-12-08	1,030	1,030	1,010	1,030	2,339,999	3,333.33
1989-12-07	1,030	1,040	1,010	1,030	2,488,999	3,333.33
1989-12-06	1,020	1,020	1,010	1,020	3,652,999	3,300.97
1989-12-05	1,040	1,040	1,020	1,020	2,576,999	3,300.97
1989-12-04	1,010	1,040	1,000	1,030	2,340,999	3,333.33
1989-12-01	1,020	1,030	1,000	1,000	2,864,999	3,236.25
1989-11-30	1,010	1,020	1,010	1,010	2,584,999	3,268.61
1989-11-29	1,020	1,030	1,000	1,010	8,460,998	3,268.61
1989-11-28	1,050	1,060	1,030	1,050	13,143,997	3,398.06
1989-11-27	1,020	1,050	1,010	1,050	12,266,997	3,398.06
1989-11-24	1,010	1,020	1,000	1,000	6,813,999	3,236.25
1989-11-22	999	1,010	995	1,000	7,878,998	3,236.25
1989-11-21	999	1,010	986	994	7,831,998	3,216.83
1989-11-20	967	985	962	981	5,040,999	3,174.76
1989-11-17	969	969	960	961	3,081,999	3,110.03
1989-11-16	967	970	956	960	3,632,999	3,106.80
1989-11-15	955	963	946	947	3,594,999	3,064.72
1989-11-14	945	950	938	950	948,000	3,074.43
1989-11-13	929	943	925	935	810,000	3,025.89
1989-11-10	918	928	918	921	1,357,000	2,980.58
1989-11-09	925	930	917	923	1,137,000	2,987.05
1989-11-08	939	939	915	915	1,367,000	2,961.17
1989-11-07	937	942	931	933	1,664,000	3,019.42
1989-11-06	938	955	936	937	2,546,999	3,032.36
1989-11-02	948	948	935	935	2,410,999	3,025.89
1989-11-01	955	955	938	938	2,982,999	3,035.60
1989-10-31	936	947	935	938	5,878,999	3,035.60
1989-10-30	900	918	896	915	913,000	2,961.17
1989-10-27	910	923	902	907	2,135,000	2,935.28
1989-10-26	902	914	896	907	2,761,999	2,935.28
1989-10-25	907	907	891	892	946,000	2,886.73
1989-10-24	920	922	900	901	1,102,000	2,915.86
1989-10-23	911	925	911	919	1,746,000	2,974.11
1989-10-20	900	922	900	909	3,695,999	2,941.75
1989-10-19	904	908	882	892	1,474,000	2,886.73
1989-10-18	890	925	880	894	5,741,999	2,893.20
1989-10-17	870	880	858	880	1,619,000	2,847.90
1989-10-16	829	850	829	850	1,026,000	2,750.81
1989-10-13	833	843	830	839	1,052,000	2,715.21
1989-10-12	840	850	820	823	1,424,000	2,663.43
1989-10-11	862	866	845	850	1,361,000	2,750.81
1989-10-09	885	885	865	868	1,498,000	2,809.06
1989-10-06	900	905	878	885	1,272,000	2,864.08
1989-10-05	910	913	895	900	1,181,000	2,912.62
1989-10-04	918	919	905	910	878,000	2,944.98
1989-10-03	905	928	905	928	1,036,000	3,003.24
1989-10-02	915	925	903	905	1,099,000	2,928.80
1989-09-29	915	915	907	908	903,000	2,938.51
1989-09-28	915	915	911	913	656,000	2,954.69
1989-09-27	917	925	916	916	1,275,000	2,964.40
1989-09-26	933	934	914	916	1,070,000	2,964.40
1989-09-25	919	930	911	929	1,664,000	3,006.47
1989-09-22	935	946	912	925	4,545,999	2,993.53
1989-09-21	925	934	917	934	4,344,999	3,022.65
1989-09-20	910	927	909	915	5,655,999	2,961.17
1989-09-19	900	905	897	903	1,297,000	2,922.33
1989-09-18	897	910	891	897	1,317,000	2,902.91
1989-09-14	889	900	888	898	1,404,000	2,906.15
1989-09-13	892	899	890	890	940,000	2,880.26
1989-09-12	893	900	890	895	849,000	2,896.44
1989-09-11	895	900	888	892	544,000	2,886.73
1989-09-08	900	900	890	895	1,217,000	2,896.44
1989-09-07	901	913	897	900	1,638,000	2,912.62
1989-09-06	900	909	897	900	846,000	2,912.62
1989-09-05	915	915	900	906	1,335,000	2,932.04
1989-09-04	908	917	896	905	5,111,999	2,928.80
1989-09-01	900	915	896	908	1,926,000	2,938.51
1989-08-31	897	897	880	890	1,224,000	2,880.26
1989-08-30	905	905	885	896	1,127,000	2,899.68
1989-08-29	918	919	899	900	4,326,999	2,912.62
1989-08-28	911	918	910	913	405,000	2,954.69
1989-08-25	925	925	913	918	599,000	2,970.87
1989-08-24	918	925	915	925	759,000	2,993.53
1989-08-23	926	926	914	925	521,000	2,993.53
1989-08-22	925	926	920	926	527,000	2,996.76
1989-08-21	928	935	926	926	650,000	2,996.76
1989-08-18	928	934	920	928	3,085,999	3,003.24
1989-08-17	937	939	928	928	1,050,000	3,003.24
1989-08-16	923	935	923	932	1,922,000	3,016.18
1989-08-15	902	923	902	923	628,000	2,987.05
1989-08-14	924	924	902	902	526,000	2,919.09
1989-08-11	920	920	910	920	720,000	2,977.35
1989-08-10	930	930	915	916	588,000	2,964.40
1989-08-09	925	936	923	930	683,000	3,009.71
1989-08-08	926	936	922	926	697,000	2,996.76
1989-08-07	933	940	932	936	653,000	3,029.13
1989-08-04	942	950	940	941	502,000	3,045.31
1989-08-03	961	963	946	946	880,000	3,061.49
1989-08-02	965	985	956	961	1,936,000	3,110.03
1989-08-01	971	975	960	964	2,490,999	3,119.74
1989-07-31	975	975	966	969	1,009,000	3,135.92
1989-07-28	985	986	967	975	2,030,000	3,155.34
1989-07-27	981	992	975	976	7,493,998	3,158.58
1989-07-26	963	980	960	980	5,781,999	3,171.52
1989-07-25	944	958	940	953	4,930,999	3,084.14
1989-07-24	940	947	934	944	2,354,999	3,055.02
1989-07-21	920	945	912	938	3,305,999	3,035.60
1989-07-20	910	919	907	917	1,652,000	2,967.64
1989-07-19	896	909	896	907	743,000	2,935.28
1989-07-18	902	910	895	895	877,000	2,896.44
1989-07-17	924	925	911	911	877,000	2,948.22
1989-07-14	925	925	920	925	549,000	2,993.53
1989-07-13	930	930	920	920	900,000	2,977.35
1989-07-12	929	929	921	929	560,000	3,006.47
1989-07-11	930	935	921	923	400,000	2,987.05
1989-07-10	941	941	920	920	1,852,000	2,977.35
1989-07-07	925	930	915	921	1,196,000	2,980.58
1989-07-06	940	945	916	920	2,024,000	2,977.35
1989-07-05	910	934	910	930	1,518,000	3,009.71
1989-07-04	925	925	903	918	1,058,000	2,970.87
1989-07-03	875	919	875	915	1,789,000	2,961.17
1989-06-30	900	908	866	885	1,466,000	2,864.08
1989-06-29	916	930	903	910	1,239,000	2,944.98
1989-06-28	945	946	917	925	3,500,999	2,993.53
1989-06-27	940	947	935	940	2,567,999	3,042.07
1989-06-26	943	954	940	946	2,896,999	3,061.49
1989-06-23	925	940	915	933	4,380,999	3,019.42
1989-06-22	914	921	910	915	2,029,000	2,961.17
1989-06-21	904	910	899	909	1,575,000	2,941.75
1989-06-20	894	914	894	900	3,084,999	2,912.62
1989-06-19	859	899	859	885	1,967,000	2,864.08
1989-06-16	850	860	830	849	2,387,999	2,747.57
1989-06-15	878	878	832	840	2,259,000	2,718.45
1989-06-14	883	891	871	878	1,577,000	2,841.42
1989-06-13	911	912	880	882	1,627,000	2,854.37
1989-06-12	915	915	901	901	696,000	2,915.86
1989-06-09	934	935	917	920	878,000	2,977.35
1989-06-08	928	934	923	930	535,000	3,009.71
1989-06-07	926	932	916	918	2,778,999	2,970.87
1989-06-06	920	934	908	916	1,639,000	2,964.40
1989-06-05	935	949	928	930	1,018,000	3,009.71
1989-06-02	961	965	931	938	2,216,000	3,035.60
1989-06-01	1,010	1,010	951	971	7,550,998	3,142.39
1989-05-31	987	998	985	998	4,018,999	3,229.77
1989-05-30	995	1,010	980	983	8,017,998	3,181.23
1989-05-29	990	994	981	985	8,028,998	3,187.70
1989-05-26	963	980	963	980	3,573,999	3,171.52
1989-05-25	953	965	953	960	3,772,999	3,106.80
1989-05-24	942	954	941	947	3,932,999	3,064.72
1989-05-23	959	959	930	944	2,281,999	3,055.02
1989-05-22	961	966	957	959	1,034,000	3,103.56
1989-05-19	967	970	965	966	1,638,000	3,126.21
1989-05-18	987	988	970	970	2,313,999	3,139.16
1989-05-17	975	1,000	975	989	5,149,999	3,200.65
1989-05-16	985	985	975	975	1,873,000	3,155.34
1989-05-15	988	988	969	975	2,070,000	3,155.34
1989-05-12	1,000	1,010	980	982	8,918,998	3,177.99
1989-05-11	989	992	980	990	2,835,999	3,203.88
1989-05-10	975	984	973	979	3,812,999	3,168.28
1989-05-09	1,000	1,000	971	971	3,772,999	3,142.39
1989-05-08	999	1,010	991	991	4,599,999	3,207.12
1989-05-02	1,000	1,010	988	989	6,210,999	3,200.65
1989-05-01	1,000	1,020	996	996	7,257,998	3,223.30
1989-04-28	1,010	1,020	997	1,000	9,911,998	3,236.25
1989-04-27	1,000	1,020	995	996	13,383,997	3,223.30
1989-04-26	994	1,010	981	1,010	34,579,992	3,268.61
1989-04-25	967	992	965	986	16,564,996	3,190.94
1989-04-24	975	975	951	957	3,106,999	3,097.09
1989-04-21	950	983	942	965	10,075,998	3,122.98
1989-04-20	969	969	952	955	3,390,999	3,090.61
1989-04-19	975	986	960	962	15,032,997	3,113.27
1989-04-18	985	986	960	960	10,690,998	3,106.80
1989-04-17	962	982	951	980	19,240,996	3,171.52
1989-04-14	931	959	930	942	2,711,999	3,048.54
1989-04-13	960	960	930	931	1,799,000	3,012.95
1989-04-12	969	969	950	957	5,494,999	3,097.09
1989-04-11	945	974	945	955	24,447,995	3,090.61
1989-04-10	937	945	928	930	5,114,999	3,009.71
1989-04-07	930	941	920	930	3,958,999	3,009.71
1989-04-06	945	949	916	925	3,609,999	2,993.53
1989-04-05	945	960	938	940	8,902,998	3,042.07
1989-04-04	941	952	931	935	9,287,998	3,025.89
1989-04-03	949	952	928	928	9,740,998	3,003.24
1989-03-31	948	958	920	920	10,268,998	2,977.35
1989-03-30	920	965	910	958	16,532,996	3,100.32
1989-03-29	911	932	901	920	8,683,998	2,977.35
1989-03-28	887	911	880	904	5,047,999	2,925.57
1989-03-27	870	880	862	867	2,048,000	2,805.83
1989-03-24	875	878	863	872	2,169,000	2,822.01
1989-03-23	870	890	860	865	4,204,999	2,799.35
1989-03-22	885	890	866	866	2,461,999	2,802.59
1989-03-20	898	899	882	885	1,945,000	2,864.08
1989-03-17	920	921	905	909	3,032,999	2,941.75
1989-03-16	917	927	895	900	10,228,998	2,912.62
1989-03-15	890	915	890	907	13,011,997	2,935.28
1989-03-14	885	889	877	880	4,030,999	2,847.90
1989-03-13	892	899	866	875	6,371,999	2,831.72
1989-03-10	849	890	843	882	11,816,997	2,854.37
1989-03-09	862	869	846	846	3,440,999	2,737.86
1989-03-08	858	860	846	859	5,532,999	2,779.94
1989-03-07	846	860	842	846	3,715,999	2,737.86
1989-03-06	865	870	845	850	2,191,000	2,750.81
1989-03-03	880	886	860	871	3,121,999	2,818.77
1989-03-02	860	874	855	870	1,725,000	2,815.53
1989-03-01	860	869	850	864	3,873,999	2,796.12
1989-02-28	891	895	850	850	5,083,999	2,750.81
1989-02-27	899	909	889	898	1,455,000	2,906.15
1989-02-23	895	909	886	909	5,586,999	2,941.75
1989-02-22	902	905	884	890	4,270,999	2,880.26
1989-02-21	918	926	885	900	5,398,999	2,912.62
1989-02-20	937	940	903	908	4,289,999	2,938.51
1989-02-17	940	960	916	929	29,978,993	3,006.47
1989-02-16	918	945	915	920	34,955,992	2,977.35
1989-02-15	855	920	851	920	29,996,993	2,977.35
1989-02-14	847	875	847	847	8,792,998	2,741.10
1989-02-13	851	875	851	857	22,784,995	2,773.46
1989-02-10	819	853	819	853	47,620,990	2,760.52
1989-02-09	815	820	809	815	19,692,996	2,637.54
1989-02-08	790	801	785	795	5,449,999	2,572.82
1989-02-07	770	790	763	780	4,732,999	2,524.27
1989-02-06	780	781	772	775	1,789,000	2,508.09
1989-02-03	773	780	772	777	2,843,999	2,514.56
1989-02-02	772	780	770	780	974,000	2,524.27
1989-02-01	777	781	770	771	1,105,000	2,495.15
1989-01-31	785	789	778	782	1,080,000	2,530.74
1989-01-30	787	793	778	780	1,708,000	2,524.27
1989-01-28	772	780	772	777	1,393,000	2,514.56
1989-01-27	783	789	771	771	1,733,000	2,495.15
1989-01-26	794	794	775	786	4,227,999	2,543.69
1989-01-25	810	820	795	795	10,989,998	2,572.82
1989-01-24	813	818	801	806	17,820,996	2,608.41
1989-01-23	790	805	775	803	13,869,997	2,598.71
1989-01-20	763	785	755	774	7,543,998	2,504.85
1989-01-19	760	761	755	760	2,067,000	2,459.55
1989-01-18	751	758	746	756	2,871,999	2,446.60
1989-01-17	755	760	750	759	5,605,999	2,456.31
1989-01-13	745	755	743	750	4,762,999	2,427.18
1989-01-12	731	745	731	737	1,275,000	2,385.11
1989-01-11	750	750	730	731	1,641,000	2,365.70
1989-01-10	744	755	741	751	4,255,999	2,430.42
1989-01-09	738	743	730	742	1,643,000	2,401.29
1989-01-06	725	740	725	728	964,000	2,355.99
1989-01-05	740	744	718	720	1,976,000	2,330.10
1989-01-04	740	748	735	740	1,453,000	2,394.82

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9104 (株)商船三井 の時系列データ [1989年度]

9104 (株)商船三井の時系列データ [1989年度]