1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1999年

9104 (株)商船三井 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30172176171172624,000573.33
1999-12-291721761721751,180,000583.33
1999-12-28177178174175829,000583.33
1999-12-27177181174178973,000593.33
1999-12-241801831771781,236,000593.33
1999-12-221781801751761,192,000586.67
1999-12-211791791741761,416,000586.67
1999-12-201751771701752,016,000583.33
1999-12-171781801701702,653,000566.67
1999-12-161781831771782,313,000593.33
1999-12-151801811761772,720,000590
1999-12-141801861801862,548,000620
1999-12-131861861801801,665,000600
1999-12-101801851801855,215,000616.67
1999-12-091821851801801,977,000600
1999-12-081851861811823,459,000606.67
1999-12-071901921861861,252,000620
1999-12-061911961901901,550,000633.33
1999-12-032002031921922,035,000640
1999-12-021972001962001,562,000666.67
1999-12-011932011902002,915,000666.67
1999-11-301851921841882,435,000626.67
1999-11-291891911821822,295,000606.67
1999-11-261901911881882,299,000626.67
1999-11-251901931901901,946,000633.33
1999-11-241901981901932,634,000643.33
1999-11-222042071901902,090,000633.33
1999-11-192062102052052,901,000683.33
1999-11-182052092012013,110,000670
1999-11-171932091912062,541,000686.67
1999-11-161821931811882,551,000626.67
1999-11-151941951801802,485,000600
1999-11-121971991901943,464,000646.67
1999-11-112102111971992,681,000663.33
1999-11-102172172122121,162,000706.67
1999-11-092192192152191,332,000730
1999-11-082252252152161,997,000720
1999-11-052202232142222,496,000740
1999-11-042232252182252,317,000750
1999-11-022212232142231,687,000743.33
1999-11-012252272202231,645,000743.33
1999-10-292222272202272,482,000756.67
1999-10-282162182142151,167,000716.67
1999-10-272202212132162,093,000720
1999-10-262252262222241,938,000746.67
1999-10-252242282212282,699,000760
1999-10-222242252152182,500,000726.67
1999-10-212252322182296,932,000763.33
1999-10-202112222102222,916,000740
1999-10-19207207203207876,000690
1999-10-182082132052051,361,000683.33
1999-10-152122152062092,211,000696.67
1999-10-142182182102101,705,000700
1999-10-132152192152181,873,000726.67
1999-10-122272272172213,120,000736.67
1999-10-082132252102255,493,000750
1999-10-072012142012055,527,000683.33
1999-10-062002011981981,307,000660
1999-10-052002031982013,042,000670
1999-10-042022021991991,500,000663.33
1999-10-012002031991991,808,000663.33
1999-09-302002031991992,314,000663.33
1999-09-292052051971991,122,000663.33
1999-09-28200201198200918,000666.67
1999-09-272002011971971,364,000656.67
1999-09-242002001951962,485,000653.33
1999-09-222022031982033,625,000676.67
1999-09-212052072042062,461,000686.67
1999-09-202062072032051,222,000683.33
1999-09-172022052012052,428,000683.33
1999-09-162022032002022,894,000673.33
1999-09-142092112022054,000,000683.33
1999-09-132132152092093,962,000696.67
1999-09-102132202132155,404,000716.67
1999-09-092152222142212,383,000736.67
1999-09-082182192102142,736,000713.33
1999-09-072202222132151,907,000716.67
1999-09-062282282192191,552,000730
1999-09-032242242202231,332,000743.33
1999-09-022262272192212,292,000736.67
1999-09-012152242152244,737,000746.67
1999-08-3121422521021011,773,000700
1999-08-302092122072105,637,000700
1999-08-272192202152165,082,000720
1999-08-262122182122142,882,000713.33
1999-08-252212222082084,023,000693.33
1999-08-242292302212211,627,000736.67
1999-08-232202242182243,362,000746.67
1999-08-202162282152164,217,000720
1999-08-192222252012139,185,000710
1999-08-182252352202228,796,000740
1999-08-172452452402451,074,000816.67
1999-08-16250254246249591,000830
1999-08-132542542442471,375,000823.33
1999-08-12244249239249618,000830
1999-08-11238242237239651,000796.67
1999-08-10241242237240809,000800
1999-08-092362422362381,187,000793.33
1999-08-062402422352381,707,000793.33
1999-08-052462502442502,567,000833.33
1999-08-042572572442451,415,000816.67
1999-08-032502562452562,525,000853.33
1999-08-022442482412421,404,000806.67
1999-07-302402442392431,758,000810
1999-07-292362402332351,878,000783.33
1999-07-28236239235235826,000783.33
1999-07-272412422352391,865,000796.67
1999-07-262422442382431,449,000810
1999-07-232482482362373,144,000790
1999-07-222662662532531,695,000843.33
1999-07-212602652592641,880,000880
1999-07-192612632542612,753,000870
1999-07-162542642512563,229,000853.33
1999-07-152612632582592,704,000863.33
1999-07-142662662622661,147,000886.67
1999-07-132682682642681,467,000893.33
1999-07-122692702672681,186,000893.33
1999-07-092742762682683,983,000893.33
1999-07-082652722622703,869,000900
1999-07-072602662592601,732,000866.67
1999-07-062632652582581,856,000860
1999-07-052642642602631,352,000876.67
1999-07-022642662582582,410,000860
1999-07-012622702602602,862,000866.67
1999-06-302692692602602,063,000866.67
1999-06-292692702652661,640,000886.67
1999-06-28265267265267862,000890
1999-06-252662702652651,288,000883.33
1999-06-242672692622691,725,000896.67
1999-06-232682692652663,656,000886.67
1999-06-222742752692732,853,000910
1999-06-212762782702744,700,000913.33
1999-06-182902902762782,479,000926.67
1999-06-172942962862893,858,000963.33
1999-06-162762922762908,561,000966.67
1999-06-152702752692751,587,000916.67
1999-06-142662712662692,228,000896.67
1999-06-112682752612657,930,000883.33
1999-06-102642752642733,607,000910
1999-06-092602652602631,503,000876.67
1999-06-082602682602633,127,000876.67
1999-06-072592612592592,110,000863.33
1999-06-042602602572581,838,000860
1999-06-032652662552572,708,000856.67
1999-06-022732732642651,965,000883.33
1999-06-01275279270273714,000910
1999-05-312692792652791,116,000930
1999-05-28270278270272877,000906.67
1999-05-27279279271278977,000926.67
1999-05-26270278270274549,000913.33
1999-05-252772792722781,301,000926.67
1999-05-242782792732781,123,000926.67
1999-05-212672802632792,455,000930
1999-05-202802822642652,780,000883.33
1999-05-192762802722761,976,000920
1999-05-182782822752791,665,000930
1999-05-172852862792801,360,000933.33
1999-05-143003002912912,343,000970
1999-05-133023022942961,822,000986.67
1999-05-123053083003051,347,0001,016.67
1999-05-113183183043052,223,0001,016.67
1999-05-103243243153181,713,0001,060
1999-05-0730432930232913,015,0001,096.67
1999-05-062842952842944,003,000980
1999-04-302892892752752,053,000916.67
1999-04-282882892822894,111,000963.33
1999-04-272732902732887,297,000960
1999-04-262702752672713,038,000903.33
1999-04-232642682602672,595,000890
1999-04-222592612552591,638,000863.33
1999-04-21263264256259988,000863.33
1999-04-202642682632671,507,000890
1999-04-192602692552682,826,000893.33
1999-04-162502602492553,420,000850
1999-04-152572572492512,102,000836.67
1999-04-142582592522553,308,000850
1999-04-132672682602634,235,000876.67
1999-04-122612702602662,855,000886.67
1999-04-092702702612636,358,000876.67
1999-04-082532602462583,974,000860
1999-04-072452532422533,513,000843.33
1999-04-062352452322452,755,000816.67
1999-04-052342402262281,835,000760
1999-04-022412442302391,977,000796.67
1999-04-012402432322412,240,000803.33
1999-03-312302442282442,183,000813.33
1999-03-302332372202292,627,000763.33
1999-03-29232232227231804,000770
1999-03-262392402262301,619,000766.67
1999-03-252252402242402,055,000800
1999-03-242292292172193,010,000730
1999-03-232402402292291,824,000763.33
1999-03-192402432382402,521,000800
1999-03-182322422152153,511,000716.67
1999-03-172292422282423,798,000806.67
1999-03-162282282242281,610,000760
1999-03-152162282122282,261,000760
1999-03-122252252162164,052,000720
1999-03-112162252142208,488,000733.33
1999-03-101982081972077,179,000690
1999-03-091911931911931,471,000643.33
1999-03-081951951901905,062,000633.33
1999-03-051911941851906,025,000633.33
1999-03-041841871821871,964,000623.33
1999-03-03182184178184678,000613.33
1999-03-021821841801801,093,000600
1999-03-011851901821821,293,000606.67
1999-02-26188188185185688,000616.67
1999-02-25192193186186961,000620
1999-02-24198198187190951,000633.33
1999-02-231972001951951,751,000650
1999-02-221881981851961,797,000653.33
1999-02-19185191183188830,000626.67
1999-02-181861891801881,462,000626.67
1999-02-171981991901901,132,000633.33
1999-02-161891991891993,156,000663.33
1999-02-151841901811881,542,000626.67
1999-02-121761831761801,355,000600
1999-02-10172175171173800,000576.67
1999-02-09177179175176455,000586.67
1999-02-08175177172177337,000590
1999-02-05176177171177549,000590
1999-02-04178178172176900,000586.67
1999-02-03183183176176702,000586.67
1999-02-02185185183184650,000613.33
1999-02-011851861811851,281,000616.67
1999-01-29182186182185919,000616.67
1999-01-28187187181181450,000603.33
1999-01-27186188185187962,000623.33
1999-01-26180186180186758,000620
1999-01-25176181175181845,000603.33
1999-01-22177182176176632,000586.67
1999-01-21178180176177781,000590
1999-01-20176178173178665,000593.33
1999-01-19175175173175377,000583.33
1999-01-18178178174174945,000580
1999-01-141801801751782,654,000593.33
1999-01-131701811691811,635,000603.33
1999-01-12167170166170903,000566.67
1999-01-11169170166168627,000560
1999-01-081761761681681,232,000560
1999-01-071821821711711,079,000570
1999-01-06170175167174714,000580
1999-01-051741741671671,280,000556.67
1999-01-04180180174174471,000580

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