9104 (株)商船三井 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 326 | 333 | 323 | 331 | 4,005,000 | 1,103.33 |
| 1995-12-28 | 314 | 323 | 312 | 321 | 3,375,000 | 1,070 |
| 1995-12-27 | 310 | 314 | 310 | 314 | 1,889,000 | 1,046.67 |
| 1995-12-26 | 309 | 309 | 307 | 309 | 450,000 | 1,030 |
| 1995-12-25 | 308 | 310 | 307 | 309 | 577,000 | 1,030 |
| 1995-12-22 | 309 | 314 | 303 | 306 | 3,361,000 | 1,020 |
| 1995-12-21 | 305 | 311 | 305 | 311 | 986,000 | 1,036.67 |
| 1995-12-20 | 303 | 309 | 298 | 309 | 1,508,000 | 1,030 |
| 1995-12-19 | 291 | 295 | 290 | 295 | 707,000 | 983.33 |
| 1995-12-18 | 298 | 299 | 292 | 292 | 556,000 | 973.33 |
| 1995-12-15 | 295 | 298 | 292 | 292 | 765,000 | 973.33 |
| 1995-12-14 | 297 | 300 | 295 | 295 | 1,335,000 | 983.33 |
| 1995-12-13 | 301 | 301 | 296 | 296 | 686,000 | 986.67 |
| 1995-12-12 | 298 | 306 | 298 | 298 | 2,264,000 | 993.33 |
| 1995-12-11 | 312 | 312 | 295 | 300 | 887,000 | 1,000 |
| 1995-12-08 | 312 | 315 | 306 | 312 | 3,241,000 | 1,040 |
| 1995-12-07 | 307 | 315 | 307 | 315 | 1,511,000 | 1,050 |
| 1995-12-06 | 305 | 309 | 305 | 307 | 465,000 | 1,023.33 |
| 1995-12-05 | 309 | 312 | 306 | 307 | 1,810,000 | 1,023.33 |
| 1995-12-04 | 305 | 306 | 303 | 305 | 1,784,000 | 1,016.67 |
| 1995-12-01 | 299 | 304 | 295 | 301 | 1,339,000 | 1,003.33 |
| 1995-11-30 | 297 | 300 | 295 | 298 | 1,312,000 | 993.33 |
| 1995-11-29 | 300 | 300 | 292 | 295 | 742,000 | 983.33 |
| 1995-11-28 | 300 | 303 | 297 | 300 | 1,998,000 | 1,000 |
| 1995-11-27 | 293 | 300 | 292 | 299 | 1,832,000 | 996.67 |
| 1995-11-24 | 295 | 296 | 286 | 288 | 1,056,000 | 960 |
| 1995-11-22 | 298 | 305 | 295 | 302 | 4,018,000 | 1,006.67 |
| 1995-11-21 | 290 | 296 | 285 | 293 | 2,692,000 | 976.67 |
| 1995-11-20 | 284 | 291 | 283 | 291 | 1,954,000 | 970 |
| 1995-11-17 | 272 | 280 | 272 | 280 | 715,000 | 933.33 |
| 1995-11-16 | 270 | 273 | 269 | 272 | 455,000 | 906.67 |
| 1995-11-15 | 270 | 274 | 268 | 269 | 249,000 | 896.67 |
| 1995-11-14 | 275 | 275 | 270 | 272 | 359,000 | 906.67 |
| 1995-11-13 | 275 | 275 | 269 | 274 | 479,000 | 913.33 |
| 1995-11-10 | 269 | 269 | 263 | 267 | 460,000 | 890 |
| 1995-11-09 | 270 | 276 | 268 | 270 | 836,000 | 900 |
| 1995-11-08 | 268 | 273 | 268 | 268 | 601,000 | 893.33 |
| 1995-11-07 | 270 | 273 | 268 | 273 | 554,000 | 910 |
| 1995-11-06 | 273 | 276 | 272 | 275 | 1,092,000 | 916.67 |
| 1995-11-02 | 266 | 271 | 266 | 268 | 1,111,000 | 893.33 |
| 1995-11-01 | 264 | 269 | 263 | 265 | 362,000 | 883.33 |
| 1995-10-31 | 270 | 272 | 263 | 268 | 281,000 | 893.33 |
| 1995-10-30 | 265 | 268 | 264 | 266 | 467,000 | 886.67 |
| 1995-10-27 | 270 | 270 | 264 | 264 | 1,178,000 | 880 |
| 1995-10-26 | 280 | 280 | 270 | 270 | 975,000 | 900 |
| 1995-10-25 | 277 | 278 | 274 | 275 | 1,085,000 | 916.67 |
| 1995-10-24 | 272 | 276 | 271 | 272 | 1,258,000 | 906.67 |
| 1995-10-23 | 272 | 274 | 270 | 273 | 905,000 | 910 |
| 1995-10-20 | 272 | 278 | 272 | 272 | 1,347,000 | 906.67 |
| 1995-10-19 | 268 | 271 | 267 | 269 | 2,053,000 | 896.67 |
| 1995-10-18 | 269 | 271 | 266 | 266 | 1,274,000 | 886.67 |
| 1995-10-17 | 273 | 276 | 267 | 267 | 975,000 | 890 |
| 1995-10-16 | 272 | 276 | 272 | 273 | 615,000 | 910 |
| 1995-10-13 | 278 | 280 | 271 | 271 | 1,175,000 | 903.33 |
| 1995-10-12 | 279 | 281 | 278 | 278 | 1,016,000 | 926.67 |
| 1995-10-11 | 290 | 290 | 278 | 278 | 1,033,000 | 926.67 |
| 1995-10-09 | 301 | 302 | 290 | 294 | 880,000 | 980 |
| 1995-10-06 | 291 | 303 | 291 | 301 | 1,295,000 | 1,003.33 |
| 1995-10-05 | 292 | 292 | 285 | 288 | 703,000 | 960 |
| 1995-10-04 | 285 | 293 | 283 | 292 | 767,000 | 973.33 |
| 1995-10-03 | 286 | 286 | 280 | 282 | 441,000 | 940 |
| 1995-10-02 | 284 | 289 | 281 | 281 | 314,000 | 936.67 |
| 1995-09-29 | 300 | 301 | 286 | 286 | 406,000 | 953.33 |
| 1995-09-28 | 300 | 305 | 295 | 298 | 639,000 | 993.33 |
| 1995-09-27 | 286 | 295 | 282 | 295 | 356,000 | 983.33 |
| 1995-09-26 | 279 | 288 | 278 | 285 | 281,000 | 950 |
| 1995-09-25 | 283 | 284 | 278 | 278 | 420,000 | 926.67 |
| 1995-09-22 | 286 | 286 | 278 | 283 | 525,000 | 943.33 |
| 1995-09-21 | 291 | 292 | 288 | 290 | 562,000 | 966.67 |
| 1995-09-20 | 309 | 309 | 289 | 291 | 691,000 | 970 |
| 1995-09-19 | 303 | 307 | 303 | 307 | 501,000 | 1,023.33 |
| 1995-09-18 | 312 | 316 | 306 | 306 | 738,000 | 1,020 |
| 1995-09-14 | 309 | 313 | 307 | 308 | 881,000 | 1,026.67 |
| 1995-09-13 | 310 | 310 | 305 | 307 | 709,000 | 1,023.33 |
| 1995-09-12 | 305 | 315 | 305 | 312 | 1,505,000 | 1,040 |
| 1995-09-11 | 293 | 305 | 290 | 305 | 841,000 | 1,016.67 |
| 1995-09-08 | 298 | 298 | 280 | 290 | 6,284,000 | 966.67 |
| 1995-09-07 | 282 | 284 | 277 | 278 | 735,000 | 926.67 |
| 1995-09-06 | 289 | 290 | 281 | 281 | 906,000 | 936.67 |
| 1995-09-05 | 286 | 291 | 286 | 291 | 771,000 | 970 |
| 1995-09-04 | 301 | 304 | 286 | 290 | 588,000 | 966.67 |
| 1995-09-01 | 305 | 306 | 301 | 306 | 406,000 | 1,020 |
| 1995-08-31 | 312 | 319 | 308 | 309 | 601,000 | 1,030 |
| 1995-08-30 | 319 | 321 | 316 | 316 | 516,000 | 1,053.33 |
| 1995-08-29 | 314 | 319 | 309 | 319 | 470,000 | 1,063.33 |
| 1995-08-28 | 301 | 314 | 300 | 309 | 374,000 | 1,030 |
| 1995-08-25 | 318 | 318 | 306 | 314 | 294,000 | 1,046.67 |
| 1995-08-24 | 310 | 319 | 310 | 318 | 393,000 | 1,060 |
| 1995-08-23 | 319 | 320 | 310 | 315 | 571,000 | 1,050 |
| 1995-08-22 | 317 | 322 | 315 | 320 | 882,000 | 1,066.67 |
| 1995-08-21 | 320 | 323 | 315 | 317 | 583,000 | 1,056.67 |
| 1995-08-18 | 320 | 323 | 317 | 321 | 2,193,000 | 1,070 |
| 1995-08-17 | 320 | 323 | 317 | 318 | 1,922,000 | 1,060 |
| 1995-08-16 | 315 | 328 | 314 | 324 | 3,770,000 | 1,080 |
| 1995-08-15 | 296 | 307 | 294 | 307 | 1,190,000 | 1,023.33 |
| 1995-08-14 | 298 | 300 | 297 | 299 | 496,000 | 996.67 |
| 1995-08-11 | 300 | 301 | 295 | 300 | 1,098,000 | 1,000 |
| 1995-08-10 | 297 | 301 | 293 | 300 | 663,000 | 1,000 |
| 1995-08-09 | 290 | 304 | 287 | 301 | 3,715,000 | 1,003.33 |
| 1995-08-08 | 285 | 288 | 279 | 286 | 2,389,000 | 953.33 |
| 1995-08-07 | 282 | 289 | 277 | 285 | 3,253,000 | 950 |
| 1995-08-04 | 272 | 275 | 272 | 272 | 2,094,000 | 906.67 |
| 1995-08-03 | 267 | 272 | 265 | 270 | 1,787,000 | 900 |
| 1995-08-02 | 249 | 264 | 247 | 260 | 620,000 | 866.67 |
| 1995-08-01 | 250 | 250 | 246 | 249 | 334,000 | 830 |
| 1995-07-31 | 249 | 252 | 246 | 251 | 592,000 | 836.67 |
| 1995-07-28 | 251 | 251 | 245 | 245 | 594,000 | 816.67 |
| 1995-07-27 | 258 | 258 | 250 | 252 | 1,025,000 | 840 |
| 1995-07-26 | 257 | 257 | 252 | 254 | 461,000 | 846.67 |
| 1995-07-25 | 263 | 263 | 252 | 252 | 625,000 | 840 |
| 1995-07-24 | 262 | 263 | 255 | 255 | 390,000 | 850 |
| 1995-07-21 | 259 | 265 | 259 | 262 | 475,000 | 873.33 |
| 1995-07-20 | 270 | 270 | 253 | 263 | 826,000 | 876.67 |
| 1995-07-19 | 271 | 274 | 266 | 271 | 1,572,000 | 903.33 |
| 1995-07-18 | 275 | 280 | 267 | 273 | 1,758,000 | 910 |
| 1995-07-17 | 270 | 277 | 270 | 275 | 1,523,000 | 916.67 |
| 1995-07-14 | 271 | 271 | 264 | 270 | 1,438,000 | 900 |
| 1995-07-13 | 266 | 274 | 258 | 267 | 1,991,000 | 890 |
| 1995-07-12 | 257 | 264 | 256 | 256 | 802,000 | 853.33 |
| 1995-07-11 | 249 | 256 | 240 | 256 | 632,000 | 853.33 |
| 1995-07-10 | 260 | 271 | 250 | 253 | 1,547,000 | 843.33 |
| 1995-07-07 | 242 | 271 | 238 | 258 | 1,916,000 | 860 |
| 1995-07-06 | 236 | 240 | 230 | 237 | 886,000 | 790 |
| 1995-07-05 | 227 | 235 | 227 | 235 | 1,038,000 | 783.33 |
| 1995-07-04 | 225 | 230 | 223 | 228 | 499,000 | 760 |
| 1995-07-03 | 230 | 230 | 224 | 225 | 472,000 | 750 |
| 1995-06-30 | 224 | 235 | 221 | 235 | 564,000 | 783.33 |
| 1995-06-29 | 235 | 236 | 222 | 226 | 500,000 | 753.33 |
| 1995-06-28 | 220 | 226 | 220 | 226 | 218,000 | 753.33 |
| 1995-06-27 | 236 | 236 | 225 | 228 | 667,000 | 760 |
| 1995-06-26 | 233 | 236 | 231 | 235 | 706,000 | 783.33 |
| 1995-06-23 | 238 | 239 | 229 | 234 | 942,000 | 780 |
| 1995-06-22 | 237 | 237 | 228 | 228 | 383,000 | 760 |
| 1995-06-21 | 234 | 240 | 234 | 239 | 424,000 | 796.67 |
| 1995-06-20 | 240 | 241 | 233 | 233 | 1,165,000 | 776.67 |
| 1995-06-19 | 234 | 242 | 233 | 240 | 776,000 | 800 |
| 1995-06-16 | 233 | 235 | 226 | 231 | 1,024,000 | 770 |
| 1995-06-15 | 230 | 230 | 220 | 228 | 613,000 | 760 |
| 1995-06-14 | 234 | 236 | 230 | 231 | 914,000 | 770 |
| 1995-06-13 | 231 | 237 | 226 | 234 | 936,000 | 780 |
| 1995-06-12 | 243 | 243 | 234 | 234 | 678,000 | 780 |
| 1995-06-09 | 250 | 256 | 241 | 243 | 2,572,000 | 810 |
| 1995-06-08 | 255 | 255 | 250 | 251 | 489,000 | 836.67 |
| 1995-06-07 | 258 | 258 | 255 | 257 | 551,000 | 856.67 |
| 1995-06-06 | 270 | 270 | 256 | 258 | 1,199,000 | 860 |
| 1995-06-05 | 267 | 272 | 265 | 271 | 1,033,000 | 903.33 |
| 1995-06-02 | 265 | 272 | 265 | 272 | 950,000 | 906.67 |
| 1995-06-01 | 257 | 260 | 253 | 260 | 731,000 | 866.67 |
| 1995-05-31 | 253 | 253 | 247 | 251 | 1,164,000 | 836.67 |
| 1995-05-30 | 241 | 254 | 241 | 252 | 1,067,000 | 840 |
| 1995-05-29 | 250 | 250 | 239 | 242 | 646,000 | 806.67 |
| 1995-05-26 | 242 | 255 | 241 | 251 | 1,275,000 | 836.67 |
| 1995-05-25 | 268 | 268 | 237 | 237 | 899,000 | 790 |
| 1995-05-24 | 271 | 271 | 260 | 260 | 745,000 | 866.67 |
| 1995-05-23 | 275 | 276 | 271 | 271 | 529,000 | 903.33 |
| 1995-05-22 | 281 | 281 | 275 | 275 | 397,000 | 916.67 |
| 1995-05-19 | 279 | 280 | 275 | 280 | 2,544,000 | 933.33 |
| 1995-05-18 | 289 | 289 | 282 | 285 | 691,000 | 950 |
| 1995-05-17 | 288 | 288 | 283 | 285 | 528,000 | 950 |
| 1995-05-16 | 288 | 288 | 283 | 283 | 535,000 | 943.33 |
| 1995-05-15 | 290 | 290 | 287 | 289 | 366,000 | 963.33 |
| 1995-05-12 | 293 | 297 | 288 | 294 | 1,784,000 | 980 |
| 1995-05-11 | 305 | 305 | 289 | 293 | 531,000 | 976.67 |
| 1995-05-10 | 299 | 301 | 298 | 301 | 535,000 | 1,003.33 |
| 1995-05-09 | 305 | 305 | 299 | 302 | 692,000 | 1,006.67 |
| 1995-05-08 | 303 | 304 | 298 | 300 | 402,000 | 1,000 |
| 1995-05-02 | 300 | 304 | 299 | 304 | 349,000 | 1,013.33 |
| 1995-05-01 | 301 | 301 | 298 | 300 | 193,000 | 1,000 |
| 1995-04-28 | 296 | 304 | 295 | 304 | 358,000 | 1,013.33 |
| 1995-04-27 | 308 | 308 | 304 | 305 | 706,000 | 1,016.67 |
| 1995-04-26 | 298 | 302 | 295 | 300 | 351,000 | 1,000 |
| 1995-04-25 | 297 | 300 | 295 | 298 | 1,581,000 | 993.33 |
| 1995-04-24 | 307 | 307 | 300 | 300 | 377,000 | 1,000 |
| 1995-04-21 | 309 | 312 | 302 | 305 | 1,746,000 | 1,016.67 |
| 1995-04-20 | 309 | 310 | 304 | 308 | 1,242,000 | 1,026.67 |
| 1995-04-19 | 294 | 299 | 289 | 299 | 1,066,000 | 996.67 |
| 1995-04-18 | 302 | 302 | 296 | 297 | 645,000 | 990 |
| 1995-04-17 | 296 | 302 | 293 | 302 | 671,000 | 1,006.67 |
| 1995-04-14 | 300 | 304 | 294 | 294 | 849,000 | 980 |
| 1995-04-13 | 300 | 305 | 300 | 305 | 371,000 | 1,016.67 |
| 1995-04-12 | 296 | 301 | 295 | 300 | 644,000 | 1,000 |
| 1995-04-11 | 292 | 294 | 291 | 293 | 650,000 | 976.67 |
| 1995-04-10 | 283 | 295 | 282 | 294 | 385,000 | 980 |
| 1995-04-07 | 290 | 290 | 285 | 288 | 535,000 | 960 |
| 1995-04-06 | 291 | 294 | 288 | 293 | 393,000 | 976.67 |
| 1995-04-05 | 295 | 295 | 289 | 293 | 448,000 | 976.67 |
| 1995-04-04 | 292 | 295 | 285 | 295 | 776,000 | 983.33 |
| 1995-04-03 | 290 | 292 | 286 | 292 | 760,000 | 973.33 |
| 1995-03-31 | 318 | 321 | 306 | 310 | 1,329,000 | 1,033.33 |
| 1995-03-30 | 305 | 315 | 301 | 309 | 901,000 | 1,030 |
| 1995-03-29 | 309 | 318 | 297 | 315 | 509,000 | 1,050 |
| 1995-03-28 | 300 | 309 | 299 | 308 | 545,000 | 1,026.67 |
| 1995-03-27 | 301 | 309 | 301 | 302 | 1,064,000 | 1,006.67 |
| 1995-03-24 | 286 | 290 | 279 | 286 | 1,092,000 | 953.33 |
| 1995-03-23 | 289 | 289 | 281 | 286 | 575,000 | 953.33 |
| 1995-03-22 | 308 | 309 | 285 | 289 | 697,000 | 963.33 |
| 1995-03-20 | 302 | 314 | 297 | 309 | 983,000 | 1,030 |
| 1995-03-17 | 303 | 311 | 302 | 309 | 1,163,000 | 1,030 |
| 1995-03-16 | 306 | 307 | 300 | 300 | 696,000 | 1,000 |
| 1995-03-15 | 290 | 312 | 290 | 306 | 678,000 | 1,020 |
| 1995-03-14 | 299 | 299 | 289 | 294 | 572,000 | 980 |
| 1995-03-13 | 292 | 296 | 285 | 295 | 544,000 | 983.33 |
| 1995-03-10 | 292 | 300 | 288 | 296 | 3,291,000 | 986.67 |
| 1995-03-09 | 307 | 307 | 299 | 302 | 442,000 | 1,006.67 |
| 1995-03-08 | 301 | 303 | 296 | 297 | 531,000 | 990 |
| 1995-03-07 | 315 | 315 | 305 | 306 | 286,000 | 1,020 |
| 1995-03-06 | 310 | 320 | 304 | 315 | 244,000 | 1,050 |
| 1995-03-03 | 302 | 313 | 302 | 313 | 598,000 | 1,043.33 |
| 1995-03-02 | 311 | 315 | 304 | 312 | 1,340,000 | 1,040 |
| 1995-03-01 | 311 | 311 | 291 | 300 | 698,000 | 1,000 |
| 1995-02-28 | 309 | 315 | 304 | 315 | 786,000 | 1,050 |
| 1995-02-27 | 304 | 309 | 285 | 309 | 782,000 | 1,030 |
| 1995-02-24 | 326 | 329 | 314 | 314 | 668,000 | 1,046.67 |
| 1995-02-23 | 335 | 336 | 320 | 326 | 658,000 | 1,086.67 |
| 1995-02-22 | 336 | 341 | 335 | 336 | 911,000 | 1,120 |
| 1995-02-21 | 335 | 341 | 333 | 341 | 982,000 | 1,136.67 |
| 1995-02-20 | 334 | 338 | 332 | 335 | 284,000 | 1,116.67 |
| 1995-02-17 | 332 | 339 | 332 | 339 | 1,191,000 | 1,130 |
| 1995-02-16 | 334 | 334 | 330 | 330 | 396,000 | 1,100 |
| 1995-02-15 | 335 | 335 | 331 | 335 | 523,000 | 1,116.67 |
| 1995-02-14 | 338 | 338 | 334 | 335 | 274,000 | 1,116.67 |
| 1995-02-13 | 339 | 340 | 338 | 338 | 372,000 | 1,126.67 |
| 1995-02-10 | 335 | 340 | 335 | 339 | 908,000 | 1,130 |
| 1995-02-09 | 337 | 339 | 333 | 335 | 773,000 | 1,116.67 |
| 1995-02-08 | 338 | 339 | 333 | 333 | 824,000 | 1,110 |
| 1995-02-07 | 342 | 342 | 339 | 339 | 344,000 | 1,130 |
| 1995-02-06 | 343 | 345 | 341 | 344 | 336,000 | 1,146.67 |
| 1995-02-03 | 345 | 348 | 341 | 346 | 994,000 | 1,153.33 |
| 1995-02-02 | 338 | 342 | 335 | 340 | 966,000 | 1,133.33 |
| 1995-02-01 | 330 | 338 | 326 | 337 | 663,000 | 1,123.33 |
| 1995-01-31 | 336 | 339 | 329 | 330 | 622,000 | 1,100 |
| 1995-01-30 | 340 | 342 | 331 | 336 | 1,270,000 | 1,120 |
| 1995-01-27 | 339 | 340 | 331 | 340 | 724,000 | 1,133.33 |
| 1995-01-26 | 339 | 342 | 337 | 337 | 1,710,000 | 1,123.33 |
| 1995-01-25 | 332 | 345 | 330 | 340 | 783,000 | 1,133.33 |
| 1995-01-24 | 326 | 335 | 325 | 332 | 910,000 | 1,106.67 |
| 1995-01-23 | 345 | 346 | 331 | 331 | 946,000 | 1,103.33 |
| 1995-01-20 | 345 | 349 | 340 | 349 | 1,055,000 | 1,163.33 |
| 1995-01-19 | 370 | 370 | 355 | 360 | 832,000 | 1,200 |
| 1995-01-18 | 370 | 372 | 367 | 370 | 766,000 | 1,233.33 |
| 1995-01-17 | 374 | 374 | 368 | 370 | 474,000 | 1,233.33 |
| 1995-01-13 | 371 | 373 | 366 | 373 | 2,002,000 | 1,243.33 |
| 1995-01-12 | 367 | 373 | 366 | 373 | 1,072,000 | 1,243.33 |
| 1995-01-11 | 369 | 369 | 366 | 366 | 412,000 | 1,220 |
| 1995-01-10 | 366 | 369 | 366 | 369 | 422,000 | 1,230 |
| 1995-01-09 | 365 | 371 | 365 | 370 | 345,000 | 1,233.33 |
| 1995-01-06 | 373 | 373 | 369 | 370 | 331,000 | 1,233.33 |
| 1995-01-05 | 375 | 375 | 371 | 373 | 220,000 | 1,243.33 |
| 1995-01-04 | 371 | 376 | 371 | 376 | 69,000 | 1,253.33 |
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
