1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1994年

9104 (株)商船三井 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30376378375378324,0001,260
1994-12-29375376372376509,0001,253.33
1994-12-28375376371376629,0001,253.33
1994-12-27374377374374676,0001,246.67
1994-12-26378379375379563,0001,263.33
1994-12-22376379374378870,0001,260
1994-12-21372373368373347,0001,243.33
1994-12-203643723593721,406,0001,240
1994-12-19365367360360920,0001,200
1994-12-163653653593601,433,0001,200
1994-12-15370371367370499,0001,233.33
1994-12-14368370365370830,0001,233.33
1994-12-13370370363368618,0001,226.67
1994-12-12375375371375340,0001,250
1994-12-093813813733741,684,0001,246.67
1994-12-08382382378378432,0001,260
1994-12-07381383378383383,0001,276.67
1994-12-06387388382385511,0001,283.33
1994-12-053853883803851,576,0001,283.33
1994-12-02388388382383288,0001,276.67
1994-12-01392392388391297,0001,303.33
1994-11-303853953853951,397,0001,316.67
1994-11-29385389385389382,0001,296.67
1994-11-28383385380385302,0001,283.33
1994-11-25380382378380564,0001,266.67
1994-11-24380380376380845,0001,266.67
1994-11-22391393381387732,0001,290
1994-11-21399403398398354,0001,326.67
1994-11-18410410401401203,0001,336.67
1994-11-17405408405406450,0001,353.33
1994-11-16411411406406523,0001,353.33
1994-11-15411411407409371,0001,363.33
1994-11-14410411408408361,0001,360
1994-11-11410410407410808,0001,366.67
1994-11-10415417411417755,0001,390
1994-11-09415416409410830,0001,366.67
1994-11-08414414410412338,0001,373.33
1994-11-07418418411413211,0001,376.67
1994-11-04419419414419303,0001,396.67
1994-11-02417417413414555,0001,380
1994-11-01422423415422832,0001,406.67
1994-10-31422425420425909,0001,416.67
1994-10-28416418414418489,0001,393.33
1994-10-27413417410416562,0001,386.67
1994-10-26409413408413261,0001,376.67
1994-10-25412414408414432,0001,380
1994-10-24408414408414578,0001,380
1994-10-21412415411412472,0001,373.33
1994-10-20415416412416379,0001,386.67
1994-10-19416416414415291,0001,383.33
1994-10-184194214154171,187,0001,390
1994-10-174114184094181,107,0001,393.33
1994-10-144134164114121,514,0001,373.33
1994-10-134004153994141,213,0001,380
1994-10-12395400387399368,0001,330
1994-10-11392397391391164,0001,303.33
1994-10-07393394391391251,0001,303.33
1994-10-06396396393393181,0001,310
1994-10-05395398395398236,0001,326.67
1994-10-04400400392397365,0001,323.33
1994-10-03392400391400210,0001,333.33
1994-09-30395399391391280,0001,303.33
1994-09-29390400390393634,0001,310
1994-09-28388390380388592,0001,293.33
1994-09-27388390376388309,0001,293.33
1994-09-26386390386388308,0001,293.33
1994-09-22393393385385410,0001,283.33
1994-09-21393395388390451,0001,300
1994-09-20391393388393484,0001,310
1994-09-19388393387388804,0001,293.33
1994-09-16393393387387264,0001,290
1994-09-14394395390390616,0001,300
1994-09-133954023943951,702,0001,316.67
1994-09-12395399393395317,0001,316.67
1994-09-094004013853902,199,0001,300
1994-09-08392395389395955,0001,316.67
1994-09-07395396390390706,0001,300
1994-09-06400400395395358,0001,316.67
1994-09-05409409400400981,0001,333.33
1994-09-02414414405409501,0001,363.33
1994-09-014074154054151,167,0001,383.33
1994-08-31406406403406319,0001,353.33
1994-08-30406410405407632,0001,356.67
1994-08-29409410408408987,0001,360
1994-08-26409409407409449,0001,363.33
1994-08-25417418408410698,0001,366.67
1994-08-244154184124181,198,0001,393.33
1994-08-23411415407415732,0001,383.33
1994-08-22427427419420714,0001,400
1994-08-19427429424427818,0001,423.33
1994-08-18432432425426356,0001,420
1994-08-174274394254371,559,0001,456.67
1994-08-16415423415423771,0001,410
1994-08-15409419409414376,0001,380
1994-08-124144144084141,092,0001,380
1994-08-11412413408413700,0001,376.67
1994-08-10408410403410433,0001,366.67
1994-08-09412412405407457,0001,356.67
1994-08-08407408404407984,0001,356.67
1994-08-054054134054102,940,0001,366.67
1994-08-043954033944031,647,0001,343.33
1994-08-03394394392394780,0001,313.33
1994-08-023913913833911,560,0001,303.33
1994-08-01394394386386458,0001,286.67
1994-07-29399400390395576,0001,316.67
1994-07-28398398393398670,0001,326.67
1994-07-27395399395398609,0001,326.67
1994-07-26402402395399468,0001,330
1994-07-25393399393399621,0001,330
1994-07-22412412405407503,0001,356.67
1994-07-214174174074121,144,0001,373.33
1994-07-204274304164171,649,0001,390
1994-07-19427430426429881,0001,430
1994-07-18428431425427770,0001,423.33
1994-07-154204304204291,529,0001,430
1994-07-144134194134151,288,0001,383.33
1994-07-13401409401409447,0001,363.33
1994-07-12395400395400385,0001,333.33
1994-07-11401401398398408,0001,326.67
1994-07-08409411405406479,0001,353.33
1994-07-07409416409411925,0001,370
1994-07-064084154064081,464,0001,360
1994-07-05398408397406950,0001,353.33
1994-07-04398400396398502,0001,326.67
1994-07-014034043934001,060,0001,333.33
1994-06-303994073964031,621,0001,343.33
1994-06-29402404399404671,0001,346.67
1994-06-284024084024081,494,0001,360
1994-06-27408409401402951,0001,340
1994-06-24422425415423508,0001,410
1994-06-23421427412425556,0001,416.67
1994-06-224074194054191,576,0001,396.67
1994-06-214254254154161,600,0001,386.67
1994-06-204314314264291,228,0001,430
1994-06-174324374304311,243,0001,436.67
1994-06-164254324254281,557,0001,426.67
1994-06-154314374274271,221,0001,423.33
1994-06-144284354284351,660,0001,450
1994-06-134264384264381,123,0001,460
1994-06-104424454294343,131,0001,446.67
1994-06-094424474394423,897,0001,473.33
1994-06-084444464354391,378,0001,463.33
1994-06-074444504424502,522,0001,500
1994-06-064504534404453,273,0001,483.33
1994-06-034374494334485,240,0001,493.33
1994-06-024304414284393,216,0001,463.33
1994-06-014324424304304,515,0001,433.33
1994-05-314344344254311,674,0001,436.67
1994-05-304244354224342,680,0001,446.67
1994-05-274154254124221,575,0001,406.67
1994-05-264254284174184,826,0001,393.33
1994-05-254144304134289,556,0001,426.67
1994-05-243924053924048,910,0001,346.67
1994-05-233743873673872,598,0001,290
1994-05-203663723663721,599,0001,240
1994-05-19370374364366962,0001,220
1994-05-183763763713751,055,0001,250
1994-05-17371375370371482,0001,236.67
1994-05-16380380372376752,0001,253.33
1994-05-133723763703721,380,0001,240
1994-05-12365373365373773,0001,243.33
1994-05-113703753693691,105,0001,230
1994-05-10368368365367571,0001,223.33
1994-05-09367369365368616,0001,226.67
1994-05-063643703613691,027,0001,230
1994-05-02361364359359430,0001,196.67
1994-04-28361369361361352,0001,203.33
1994-04-27364368364364290,0001,213.33
1994-04-26365365360364518,0001,213.33
1994-04-253693693603621,424,0001,206.67
1994-04-223713743683731,208,0001,243.33
1994-04-21379379365365596,0001,216.67
1994-04-20380383375379711,0001,263.33
1994-04-19374389374389911,0001,296.67
1994-04-18387392381384661,0001,280
1994-04-153853933853861,021,0001,286.67
1994-04-143833873793831,448,0001,276.67
1994-04-133683863653831,167,0001,276.67
1994-04-12368373366373432,0001,243.33
1994-04-113623743573731,056,0001,243.33
1994-04-083643653483571,832,0001,190
1994-04-07362369356369479,0001,230
1994-04-06364370360363896,0001,210
1994-04-05355364355364233,0001,213.33
1994-04-04360361348355731,0001,183.33
1994-04-01367367361361476,0001,203.33
1994-03-31355368352368596,0001,226.67
1994-03-30350359350354478,0001,180
1994-03-29366369360360509,0001,200
1994-03-28362370361370376,0001,233.33
1994-03-253643663613611,188,0001,203.33
1994-03-243743743613671,185,0001,223.33
1994-03-233863863703762,402,0001,253.33
1994-03-22399399381386790,0001,286.67
1994-03-18392399386399871,0001,330
1994-03-17387392385386530,0001,286.67
1994-03-16390393385385762,0001,283.33
1994-03-15390394387392840,0001,306.67
1994-03-14381390381385543,0001,283.33
1994-03-113893893793801,811,0001,266.67
1994-03-10374382373379556,0001,263.33
1994-03-09373380372373311,0001,243.33
1994-03-08370382370378465,0001,260
1994-03-07380382361370460,0001,233.33
1994-03-04378385375382521,0001,273.33
1994-03-03381382375375396,0001,250
1994-03-02384393380380666,0001,266.67
1994-03-013913953893941,290,0001,313.33
1994-02-28390391386390899,0001,300
1994-02-25381389379385366,0001,283.33
1994-02-24389390382385900,0001,283.33
1994-02-23380384375379403,0001,263.33
1994-02-22389389380381643,0001,270
1994-02-21380385375384719,0001,280
1994-02-18383383375380724,0001,266.67
1994-02-17373375370375971,0001,250
1994-02-163793803713721,633,0001,240
1994-02-15366374361367676,0001,223.33
1994-02-14381386378380605,0001,266.67
1994-02-10386386375380501,0001,266.67
1994-02-09384385377382757,0001,273.33
1994-02-083813883813841,199,0001,280
1994-02-073773793683711,024,0001,236.67
1994-02-04392394387392694,0001,306.67
1994-02-033994003803921,133,0001,306.67
1994-02-023874013873951,758,0001,316.67
1994-02-013883983873971,581,0001,323.33
1994-01-313863873783861,438,0001,286.67
1994-01-28364365357361401,0001,203.33
1994-01-27364370359361569,0001,203.33
1994-01-26362362356362477,0001,206.67
1994-01-25355363350363897,0001,210
1994-01-243643723503501,309,0001,166.67
1994-01-213813853763841,099,0001,280
1994-01-203803843733772,207,0001,256.67
1994-01-19367372367370737,0001,233.33
1994-01-18378379370370443,0001,233.33
1994-01-17376378376378254,0001,260
1994-01-143843863783861,266,0001,286.67
1994-01-133803863783852,498,0001,283.33
1994-01-123673753663751,149,0001,250
1994-01-113633733603701,240,0001,233.33
1994-01-10370370362363743,0001,210
1994-01-073543633543621,142,0001,206.67
1994-01-063493553463491,097,0001,163.33
1994-01-05340350337349486,0001,163.33
1994-01-04342342337340197,0001,133.33

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