1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1993年

9104 (株)商船三井 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30337344337344366,0001,146.67
1993-12-29341348335337418,0001,123.33
1993-12-28348348338342811,0001,140
1993-12-27350355335345301,0001,150
1993-12-24351353348349484,0001,163.33
1993-12-22346352344351572,0001,170
1993-12-21341346340341460,0001,136.67
1993-12-20367367340340491,0001,133.33
1993-12-17369370362365505,0001,216.67
1993-12-16360370357362438,0001,206.67
1993-12-15346350344350475,0001,166.67
1993-12-14354354344344832,0001,146.67
1993-12-13341358341353293,0001,176.67
1993-12-103423553413551,766,0001,183.33
1993-12-09350355345346485,0001,153.33
1993-12-08350352338345542,0001,150
1993-12-07351357347350263,0001,166.67
1993-12-06359359350356503,0001,186.67
1993-12-03355362353354449,0001,180
1993-12-02357377352370910,0001,233.33
1993-12-01357360340352905,0001,173.33
1993-11-30355360345351483,0001,170
1993-11-29355355337350514,0001,166.67
1993-11-26370374357357749,0001,190
1993-11-25369370362366593,0001,220
1993-11-24360360350360387,0001,200
1993-11-22365365357357514,0001,190
1993-11-19376390365365478,0001,216.67
1993-11-18378380372376743,0001,253.33
1993-11-17380383375376563,0001,253.33
1993-11-16382383372383778,0001,276.67
1993-11-15380384365384933,0001,280
1993-11-123753853703811,550,0001,270
1993-11-11370372365370679,0001,233.33
1993-11-10366374360365777,0001,216.67
1993-11-09375379357361638,0001,203.33
1993-11-08371375366372997,0001,240
1993-11-053763763623661,365,0001,220
1993-11-04387392377377771,0001,256.67
1993-11-02395400388389492,0001,296.67
1993-11-01405405390395605,0001,316.67
1993-10-29410410404409697,0001,363.33
1993-10-28401405400400608,0001,333.33
1993-10-27405409400400737,0001,333.33
1993-10-26415422407407972,0001,356.67
1993-10-25424429417423963,0001,410
1993-10-22416424415424935,0001,413.33
1993-10-21416419415416665,0001,386.67
1993-10-20415419415416606,0001,386.67
1993-10-19418420414415705,0001,383.33
1993-10-18420420416416511,0001,386.67
1993-10-154154244144151,034,0001,383.33
1993-10-14415415407409491,0001,363.33
1993-10-13412415407410434,0001,366.67
1993-10-12418419401412507,0001,373.33
1993-10-08417419416419883,0001,396.67
1993-10-07416419413417558,0001,390
1993-10-06416416406411598,0001,370
1993-10-05415416401406689,0001,353.33
1993-10-04414417413413304,0001,376.67
1993-10-01414415410413575,0001,376.67
1993-09-30409414405414796,0001,380
1993-09-29410410402404492,0001,346.67
1993-09-28410411407407533,0001,356.67
1993-09-27414416400400318,0001,333.33
1993-09-24419419413416480,0001,386.67
1993-09-22425429410416696,0001,386.67
1993-09-214244324234301,033,0001,433.33
1993-09-20423427416419508,0001,396.67
1993-09-17426429414423854,0001,410
1993-09-16440440432432410,0001,440
1993-09-14445450435435764,0001,450
1993-09-13440450440450423,0001,500
1993-09-104374404344371,485,0001,456.67
1993-09-09439444438442774,0001,473.33
1993-09-08441447440444608,0001,480
1993-09-07449453445450629,0001,500
1993-09-06452453440450634,0001,500
1993-09-03449452448452776,0001,506.67
1993-09-02451454451454600,0001,513.33
1993-09-01451456450456428,0001,520
1993-08-31450456447456555,0001,520
1993-08-30450453446453235,0001,510
1993-08-27448453441450478,0001,500
1993-08-26444447441447357,0001,490
1993-08-25445446442444579,0001,480
1993-08-24439448438446396,0001,486.67
1993-08-23442445439444534,0001,480
1993-08-20447447435441320,0001,470
1993-08-194464504404421,113,0001,473.33
1993-08-184444514444441,161,0001,480
1993-08-174504534394431,867,0001,476.67
1993-08-16446446440445334,0001,483.33
1993-08-134374464374421,025,0001,473.33
1993-08-124344404314371,136,0001,456.67
1993-08-11424429424426537,0001,420
1993-08-10428430423424920,0001,413.33
1993-08-09428431427427464,0001,423.33
1993-08-06432433428428327,0001,426.67
1993-08-05436436431432498,0001,440
1993-08-04438445436438295,0001,460
1993-08-03441449436436656,0001,453.33
1993-08-02441444435439373,0001,463.33
1993-07-30442445440445694,0001,483.33
1993-07-294404484354471,066,0001,490
1993-07-28436441435436273,0001,453.33
1993-07-27435441435441368,0001,470
1993-07-26443443438438443,0001,460
1993-07-23445445432438453,0001,460
1993-07-22446447444446318,0001,486.67
1993-07-21443448442446621,0001,486.67
1993-07-20451451443443270,0001,476.67
1993-07-19450454445452626,0001,506.67
1993-07-164464504444501,198,0001,500
1993-07-15448449442448693,0001,493.33
1993-07-14444444440441405,0001,470
1993-07-13440442436442293,0001,473.33
1993-07-12442446440440549,0001,466.67
1993-07-09431440431437954,0001,456.67
1993-07-08444444431431557,0001,436.67
1993-07-07445445438439404,0001,463.33
1993-07-06434440434440308,0001,466.67
1993-07-05439441439439353,0001,463.33
1993-07-02442444437438222,0001,460
1993-07-01433448433447408,0001,490
1993-06-30435442430442544,0001,473.33
1993-06-29429437429436624,0001,453.33
1993-06-28434435427430634,0001,433.33
1993-06-25433433423431727,0001,436.67
1993-06-244334364264281,276,0001,426.67
1993-06-23435435417428422,0001,426.67
1993-06-22425430416430736,0001,433.33
1993-06-21429430416420757,0001,400
1993-06-18430430425430534,0001,433.33
1993-06-17428431425425555,0001,416.67
1993-06-16434440429430613,0001,433.33
1993-06-15435438429429786,0001,430
1993-06-14446446436436402,0001,453.33
1993-06-114544544434461,951,0001,486.67
1993-06-10450453445453400,0001,510
1993-06-08458458450450796,0001,500
1993-06-07458462453454452,0001,513.33
1993-06-04461469455465739,0001,550
1993-06-03452467452466869,0001,553.33
1993-06-02450465450462686,0001,540
1993-06-014624634504551,983,0001,516.67
1993-05-314704714634641,043,0001,546.67
1993-05-284674804644751,995,0001,583.33
1993-05-274704754664671,740,0001,556.67
1993-05-26470472465470899,0001,566.67
1993-05-254754754684751,610,0001,583.33
1993-05-244724734664721,734,0001,573.33
1993-05-214634704584661,903,0001,553.33
1993-05-20457460450453858,0001,510
1993-05-19457457451457730,0001,523.33
1993-05-184484574484572,018,0001,523.33
1993-05-174584694484481,603,0001,493.33
1993-05-144524584434481,139,0001,493.33
1993-05-13460460449452695,0001,506.67
1993-05-124604674444591,549,0001,530
1993-05-114704744584581,968,0001,526.67
1993-05-104634674574671,371,0001,556.67
1993-05-074654654544652,142,0001,550
1993-05-064524754494614,876,0001,536.67
1993-04-304484544414494,291,0001,496.67
1993-04-284404434304332,274,0001,443.33
1993-04-274234334164301,378,0001,433.33
1993-04-26422424414420552,0001,400
1993-04-23418419414415787,0001,383.33
1993-04-22426429416418874,0001,393.33
1993-04-21431432419426830,0001,420
1993-04-204324404234311,396,0001,436.67
1993-04-19434434426431866,0001,436.67
1993-04-164304364254331,634,0001,443.33
1993-04-15430432425430800,0001,433.33
1993-04-144354354254331,330,0001,443.33
1993-04-134294354224351,496,0001,450
1993-04-12425428420424888,0001,413.33
1993-04-094334344254251,894,0001,416.67
1993-04-084424444284342,190,0001,446.67
1993-04-074374424294372,556,0001,456.67
1993-04-064324424264371,958,0001,456.67
1993-04-054324494174426,047,0001,473.33
1993-04-024144324114327,152,0001,440
1993-04-014064103914092,150,0001,363.33
1993-03-313914143914013,000,0001,336.67
1993-03-304084093953952,335,0001,316.67
1993-03-293914063904062,630,0001,353.33
1993-03-263923933783891,809,0001,296.67
1993-03-253853953813921,563,0001,306.67
1993-03-24380390380385745,0001,283.33
1993-03-233833903783801,476,0001,266.67
1993-03-223863983863932,079,0001,310
1993-03-193964063803853,827,0001,283.33
1993-03-183753923733922,939,0001,306.67
1993-03-173653703603691,318,0001,230
1993-03-16368368355357671,0001,190
1993-03-15362364356364230,0001,213.33
1993-03-123583633573632,294,0001,210
1993-03-11365367355363688,0001,210
1993-03-103553653553551,284,0001,183.33
1993-03-093553633553552,050,0001,183.33
1993-03-083363513333501,476,0001,166.67
1993-03-05339339335337520,0001,123.33
1993-03-04335337334336640,0001,120
1993-03-03335338334337917,0001,123.33
1993-03-02335339334336298,0001,120
1993-03-01339342336336584,0001,120
1993-02-26342346339339565,0001,130
1993-02-25349349342342660,0001,140
1993-02-24343345342345431,0001,150
1993-02-23345347342342343,0001,140
1993-02-22345348345345389,0001,150
1993-02-19350350345345524,0001,150
1993-02-18353354343345393,0001,150
1993-02-17350351348351305,0001,170
1993-02-16350350347348264,0001,160
1993-02-15343350342350391,0001,166.67
1993-02-12349349342343661,0001,143.33
1993-02-10345346343346273,0001,153.33
1993-02-09354354347349374,0001,163.33
1993-02-08356356350352367,0001,173.33
1993-02-05359360355356637,0001,186.67
1993-02-043593623553551,042,0001,183.33
1993-02-03357359354355690,0001,183.33
1993-02-02355360353353748,0001,176.67
1993-02-01351355347355728,0001,183.33
1993-01-293493573493502,252,0001,166.67
1993-01-283363473343431,344,0001,143.33
1993-01-27334337331334707,0001,113.33
1993-01-26335339331334659,0001,113.33
1993-01-25344344334337542,0001,123.33
1993-01-22344345342342811,0001,140
1993-01-21342345341342509,0001,140
1993-01-20347347342342307,0001,140
1993-01-19347347342346234,0001,153.33
1993-01-18344346341344590,0001,146.67
1993-01-14345345338344308,0001,146.67
1993-01-13344344340340617,0001,133.33
1993-01-12338342337340310,0001,133.33
1993-01-11332337331336181,0001,120
1993-01-08333338331331794,0001,103.33
1993-01-07333338333335926,0001,116.67
1993-01-06341343331333475,0001,110
1993-01-05338343336341515,0001,136.67
1993-01-04342342338341286,0001,136.67

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