9104 (株)商船三井 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 248 | 248 | 243 | 246 | 1,100,000 | 820 |
| 2002-12-27 | 253 | 260 | 249 | 251 | 4,491,000 | 836.67 |
| 2002-12-26 | 246 | 252 | 246 | 248 | 1,841,000 | 826.67 |
| 2002-12-25 | 246 | 248 | 242 | 245 | 2,265,000 | 816.67 |
| 2002-12-24 | 254 | 254 | 248 | 250 | 6,093,000 | 833.33 |
| 2002-12-20 | 240 | 255 | 237 | 251 | 11,678,000 | 836.67 |
| 2002-12-19 | 222 | 240 | 222 | 239 | 5,316,000 | 796.67 |
| 2002-12-18 | 222 | 227 | 222 | 224 | 3,117,000 | 746.67 |
| 2002-12-17 | 226 | 228 | 221 | 222 | 2,553,000 | 740 |
| 2002-12-16 | 225 | 228 | 223 | 224 | 3,876,000 | 746.67 |
| 2002-12-13 | 232 | 237 | 229 | 230 | 6,659,000 | 766.67 |
| 2002-12-12 | 233 | 239 | 231 | 237 | 5,431,000 | 790 |
| 2002-12-11 | 235 | 236 | 232 | 232 | 2,484,000 | 773.33 |
| 2002-12-10 | 235 | 236 | 234 | 236 | 4,701,000 | 786.67 |
| 2002-12-09 | 238 | 238 | 235 | 236 | 3,422,000 | 786.67 |
| 2002-12-06 | 237 | 240 | 236 | 238 | 7,434,000 | 793.33 |
| 2002-12-05 | 237 | 240 | 235 | 238 | 7,318,000 | 793.33 |
| 2002-12-04 | 238 | 244 | 236 | 236 | 14,262,000 | 786.67 |
| 2002-12-03 | 229 | 237 | 229 | 235 | 6,819,000 | 783.33 |
| 2002-12-02 | 226 | 228 | 225 | 228 | 2,992,000 | 760 |
| 2002-11-29 | 223 | 228 | 223 | 227 | 5,202,000 | 756.67 |
| 2002-11-28 | 220 | 226 | 218 | 223 | 6,074,000 | 743.33 |
| 2002-11-27 | 209 | 219 | 209 | 219 | 2,807,000 | 730 |
| 2002-11-26 | 217 | 223 | 216 | 219 | 5,488,000 | 730 |
| 2002-11-25 | 209 | 219 | 209 | 217 | 4,244,000 | 723.33 |
| 2002-11-22 | 204 | 209 | 200 | 207 | 4,227,000 | 690 |
| 2002-11-21 | 200 | 201 | 193 | 194 | 5,959,000 | 646.67 |
| 2002-11-20 | 195 | 204 | 195 | 196 | 2,929,000 | 653.33 |
| 2002-11-19 | 204 | 208 | 195 | 198 | 4,051,000 | 660 |
| 2002-11-18 | 208 | 211 | 205 | 209 | 1,741,000 | 696.67 |
| 2002-11-15 | 210 | 216 | 209 | 210 | 3,521,000 | 700 |
| 2002-11-14 | 212 | 217 | 212 | 212 | 2,476,000 | 706.67 |
| 2002-11-13 | 211 | 214 | 210 | 213 | 2,757,000 | 710 |
| 2002-11-12 | 208 | 213 | 207 | 209 | 3,017,000 | 696.67 |
| 2002-11-11 | 210 | 214 | 209 | 211 | 1,885,000 | 703.33 |
| 2002-11-08 | 217 | 219 | 213 | 215 | 1,493,000 | 716.67 |
| 2002-11-07 | 218 | 222 | 218 | 222 | 2,118,000 | 740 |
| 2002-11-06 | 221 | 224 | 218 | 218 | 2,542,000 | 726.67 |
| 2002-11-05 | 215 | 222 | 214 | 219 | 3,623,000 | 730 |
| 2002-11-01 | 210 | 212 | 208 | 212 | 1,725,000 | 706.67 |
| 2002-10-31 | 213 | 215 | 206 | 212 | 2,558,000 | 706.67 |
| 2002-10-30 | 205 | 213 | 204 | 211 | 1,936,000 | 703.33 |
| 2002-10-29 | 204 | 209 | 203 | 205 | 1,212,000 | 683.33 |
| 2002-10-28 | 207 | 209 | 205 | 208 | 1,594,000 | 693.33 |
| 2002-10-25 | 204 | 211 | 204 | 207 | 3,054,000 | 690 |
| 2002-10-24 | 205 | 208 | 203 | 204 | 1,867,000 | 680 |
| 2002-10-23 | 207 | 216 | 207 | 209 | 3,627,000 | 696.67 |
| 2002-10-22 | 220 | 227 | 217 | 217 | 6,870,000 | 723.33 |
| 2002-10-21 | 220 | 225 | 217 | 218 | 4,789,000 | 726.67 |
| 2002-10-18 | 214 | 222 | 212 | 221 | 7,059,000 | 736.67 |
| 2002-10-17 | 201 | 208 | 201 | 207 | 2,955,000 | 690 |
| 2002-10-16 | 208 | 208 | 201 | 203 | 2,933,000 | 676.67 |
| 2002-10-15 | 202 | 205 | 201 | 204 | 2,998,000 | 680 |
| 2002-10-11 | 199 | 203 | 197 | 200 | 3,252,000 | 666.67 |
| 2002-10-10 | 200 | 203 | 193 | 198 | 4,986,000 | 660 |
| 2002-10-09 | 200 | 208 | 199 | 200 | 4,571,000 | 666.67 |
| 2002-10-08 | 203 | 204 | 197 | 198 | 3,894,000 | 660 |
| 2002-10-07 | 206 | 208 | 202 | 204 | 2,228,000 | 680 |
| 2002-10-04 | 206 | 209 | 202 | 208 | 3,914,000 | 693.33 |
| 2002-10-03 | 212 | 214 | 210 | 211 | 3,624,000 | 703.33 |
| 2002-10-02 | 221 | 222 | 215 | 215 | 4,480,000 | 716.67 |
| 2002-10-01 | 226 | 227 | 217 | 217 | 3,698,000 | 723.33 |
| 2002-09-30 | 231 | 236 | 230 | 231 | 1,823,000 | 770 |
| 2002-09-27 | 228 | 238 | 228 | 235 | 6,397,000 | 783.33 |
| 2002-09-26 | 225 | 228 | 222 | 225 | 2,325,000 | 750 |
| 2002-09-25 | 227 | 228 | 221 | 222 | 1,656,000 | 740 |
| 2002-09-24 | 227 | 229 | 223 | 228 | 2,825,000 | 760 |
| 2002-09-20 | 228 | 234 | 227 | 227 | 1,602,000 | 756.67 |
| 2002-09-19 | 234 | 237 | 229 | 231 | 4,990,000 | 770 |
| 2002-09-18 | 226 | 231 | 224 | 230 | 4,278,000 | 766.67 |
| 2002-09-17 | 219 | 225 | 218 | 225 | 2,423,000 | 750 |
| 2002-09-13 | 218 | 219 | 217 | 218 | 4,839,000 | 726.67 |
| 2002-09-12 | 222 | 222 | 218 | 219 | 2,723,000 | 730 |
| 2002-09-11 | 222 | 225 | 220 | 223 | 2,398,000 | 743.33 |
| 2002-09-10 | 224 | 226 | 220 | 220 | 1,317,000 | 733.33 |
| 2002-09-09 | 222 | 225 | 221 | 224 | 1,319,000 | 746.67 |
| 2002-09-06 | 216 | 221 | 216 | 220 | 1,234,000 | 733.33 |
| 2002-09-05 | 224 | 227 | 222 | 224 | 1,926,000 | 746.67 |
| 2002-09-04 | 220 | 226 | 220 | 222 | 2,044,000 | 740 |
| 2002-09-03 | 231 | 232 | 223 | 223 | 2,423,000 | 743.33 |
| 2002-09-02 | 235 | 235 | 231 | 231 | 1,127,000 | 770 |
| 2002-08-30 | 235 | 237 | 233 | 235 | 1,981,000 | 783.33 |
| 2002-08-29 | 238 | 239 | 233 | 233 | 2,141,000 | 776.67 |
| 2002-08-28 | 243 | 247 | 242 | 242 | 1,966,000 | 806.67 |
| 2002-08-27 | 248 | 248 | 242 | 244 | 1,848,000 | 813.33 |
| 2002-08-26 | 238 | 248 | 238 | 248 | 4,330,000 | 826.67 |
| 2002-08-23 | 238 | 242 | 236 | 236 | 1,577,000 | 786.67 |
| 2002-08-22 | 233 | 239 | 233 | 236 | 1,704,000 | 786.67 |
| 2002-08-21 | 232 | 238 | 232 | 236 | 1,905,000 | 786.67 |
| 2002-08-20 | 236 | 237 | 231 | 232 | 2,115,000 | 773.33 |
| 2002-08-19 | 236 | 238 | 233 | 234 | 1,827,000 | 780 |
| 2002-08-16 | 240 | 241 | 237 | 238 | 1,216,000 | 793.33 |
| 2002-08-15 | 235 | 243 | 235 | 240 | 2,899,000 | 800 |
| 2002-08-14 | 236 | 238 | 232 | 232 | 1,876,000 | 773.33 |
| 2002-08-13 | 242 | 243 | 238 | 239 | 1,314,000 | 796.67 |
| 2002-08-12 | 249 | 252 | 247 | 247 | 1,637,000 | 823.33 |
| 2002-08-09 | 247 | 250 | 246 | 247 | 1,436,000 | 823.33 |
| 2002-08-08 | 245 | 248 | 243 | 245 | 1,469,000 | 816.67 |
| 2002-08-07 | 241 | 245 | 239 | 243 | 2,678,000 | 810 |
| 2002-08-06 | 250 | 250 | 235 | 235 | 3,308,000 | 783.33 |
| 2002-08-05 | 246 | 252 | 246 | 250 | 2,255,000 | 833.33 |
| 2002-08-02 | 243 | 250 | 242 | 244 | 1,839,000 | 813.33 |
| 2002-08-01 | 246 | 247 | 243 | 243 | 1,157,000 | 810 |
| 2002-07-31 | 245 | 245 | 241 | 245 | 3,743,000 | 816.67 |
| 2002-07-30 | 245 | 247 | 243 | 245 | 2,246,000 | 816.67 |
| 2002-07-29 | 246 | 248 | 241 | 242 | 3,433,000 | 806.67 |
| 2002-07-26 | 248 | 250 | 243 | 244 | 1,514,000 | 813.33 |
| 2002-07-25 | 254 | 255 | 248 | 251 | 2,071,000 | 836.67 |
| 2002-07-24 | 255 | 256 | 247 | 247 | 2,813,000 | 823.33 |
| 2002-07-23 | 261 | 261 | 257 | 259 | 1,908,000 | 863.33 |
| 2002-07-22 | 254 | 266 | 254 | 264 | 1,532,000 | 880 |
| 2002-07-19 | 263 | 264 | 259 | 259 | 1,355,000 | 863.33 |
| 2002-07-18 | 265 | 268 | 262 | 264 | 2,203,000 | 880 |
| 2002-07-17 | 264 | 264 | 256 | 261 | 4,243,000 | 870 |
| 2002-07-16 | 266 | 269 | 262 | 264 | 5,520,000 | 880 |
| 2002-07-15 | 263 | 264 | 259 | 261 | 2,830,000 | 870 |
| 2002-07-12 | 264 | 273 | 264 | 268 | 2,323,000 | 893.33 |
| 2002-07-11 | 268 | 270 | 260 | 264 | 2,410,000 | 880 |
| 2002-07-10 | 276 | 278 | 269 | 269 | 2,036,000 | 896.67 |
| 2002-07-09 | 274 | 276 | 273 | 275 | 3,368,000 | 916.67 |
| 2002-07-08 | 280 | 280 | 274 | 274 | 3,582,000 | 913.33 |
| 2002-07-05 | 266 | 272 | 266 | 271 | 1,948,000 | 903.33 |
| 2002-07-04 | 267 | 270 | 265 | 265 | 1,650,000 | 883.33 |
| 2002-07-03 | 260 | 270 | 260 | 266 | 2,951,000 | 886.67 |
| 2002-07-02 | 256 | 265 | 256 | 261 | 3,652,000 | 870 |
| 2002-07-01 | 253 | 258 | 252 | 256 | 1,838,000 | 853.33 |
| 2002-06-28 | 251 | 252 | 248 | 252 | 3,047,000 | 840 |
| 2002-06-27 | 252 | 253 | 249 | 250 | 2,129,000 | 833.33 |
| 2002-06-26 | 253 | 256 | 251 | 251 | 4,281,000 | 836.67 |
| 2002-06-25 | 261 | 261 | 251 | 254 | 2,889,000 | 846.67 |
| 2002-06-24 | 250 | 259 | 250 | 259 | 1,746,000 | 863.33 |
| 2002-06-21 | 256 | 259 | 252 | 253 | 2,128,000 | 843.33 |
| 2002-06-20 | 261 | 264 | 255 | 263 | 3,230,000 | 876.67 |
| 2002-06-19 | 264 | 266 | 260 | 262 | 2,087,000 | 873.33 |
| 2002-06-18 | 265 | 266 | 256 | 262 | 2,483,000 | 873.33 |
| 2002-06-17 | 266 | 269 | 256 | 260 | 3,287,000 | 866.67 |
| 2002-06-14 | 269 | 271 | 267 | 267 | 5,224,000 | 890 |
| 2002-06-13 | 278 | 279 | 269 | 270 | 3,010,000 | 900 |
| 2002-06-12 | 280 | 282 | 276 | 280 | 2,135,000 | 933.33 |
| 2002-06-11 | 283 | 285 | 279 | 282 | 1,517,000 | 940 |
| 2002-06-10 | 291 | 291 | 282 | 283 | 3,118,000 | 943.33 |
| 2002-06-07 | 282 | 289 | 280 | 289 | 7,264,000 | 963.33 |
| 2002-06-06 | 281 | 283 | 277 | 278 | 2,939,000 | 926.67 |
| 2002-06-05 | 277 | 280 | 275 | 276 | 1,750,000 | 920 |
| 2002-06-04 | 279 | 279 | 276 | 277 | 3,006,000 | 923.33 |
| 2002-06-03 | 277 | 282 | 277 | 281 | 3,746,000 | 936.67 |
| 2002-05-31 | 278 | 289 | 275 | 286 | 3,064,000 | 953.33 |
| 2002-05-30 | 277 | 279 | 273 | 276 | 2,933,000 | 920 |
| 2002-05-29 | 288 | 289 | 277 | 277 | 2,652,000 | 923.33 |
| 2002-05-28 | 292 | 293 | 286 | 292 | 1,992,000 | 973.33 |
| 2002-05-27 | 284 | 293 | 281 | 289 | 2,333,000 | 963.33 |
| 2002-05-24 | 287 | 288 | 278 | 282 | 3,764,000 | 940 |
| 2002-05-23 | 295 | 295 | 287 | 290 | 4,689,000 | 966.67 |
| 2002-05-22 | 285 | 293 | 284 | 291 | 5,356,000 | 970 |
| 2002-05-21 | 280 | 285 | 277 | 283 | 2,333,000 | 943.33 |
| 2002-05-20 | 282 | 286 | 277 | 282 | 5,177,000 | 940 |
| 2002-05-17 | 285 | 289 | 282 | 284 | 7,256,000 | 946.67 |
| 2002-05-16 | 268 | 278 | 268 | 278 | 5,636,000 | 926.67 |
| 2002-05-15 | 264 | 272 | 263 | 264 | 3,212,000 | 880 |
| 2002-05-14 | 260 | 262 | 257 | 260 | 1,780,000 | 866.67 |
| 2002-05-13 | 261 | 262 | 255 | 258 | 1,955,000 | 860 |
| 2002-05-10 | 264 | 268 | 262 | 262 | 2,523,000 | 873.33 |
| 2002-05-09 | 265 | 270 | 260 | 269 | 3,163,000 | 896.67 |
| 2002-05-08 | 260 | 266 | 260 | 264 | 1,854,000 | 880 |
| 2002-05-07 | 262 | 262 | 257 | 259 | 1,922,000 | 863.33 |
| 2002-05-02 | 263 | 265 | 260 | 263 | 1,866,000 | 876.67 |
| 2002-05-01 | 262 | 265 | 259 | 264 | 2,272,000 | 880 |
| 2002-04-30 | 262 | 263 | 258 | 262 | 1,968,000 | 873.33 |
| 2002-04-26 | 263 | 263 | 255 | 258 | 3,309,000 | 860 |
| 2002-04-25 | 267 | 269 | 258 | 260 | 3,812,000 | 866.67 |
| 2002-04-24 | 274 | 276 | 269 | 269 | 2,001,000 | 896.67 |
| 2002-04-23 | 274 | 276 | 273 | 274 | 1,305,000 | 913.33 |
| 2002-04-22 | 279 | 282 | 274 | 278 | 3,672,000 | 926.67 |
| 2002-04-19 | 277 | 278 | 272 | 274 | 2,084,000 | 913.33 |
| 2002-04-18 | 271 | 280 | 271 | 278 | 2,940,000 | 926.67 |
| 2002-04-17 | 274 | 276 | 270 | 274 | 2,018,000 | 913.33 |
| 2002-04-16 | 270 | 273 | 266 | 273 | 2,727,000 | 910 |
| 2002-04-15 | 259 | 273 | 259 | 273 | 5,284,000 | 910 |
| 2002-04-12 | 258 | 263 | 255 | 259 | 4,723,000 | 863.33 |
| 2002-04-11 | 270 | 270 | 261 | 263 | 4,418,000 | 876.67 |
| 2002-04-10 | 269 | 273 | 267 | 270 | 5,782,000 | 900 |
| 2002-04-09 | 279 | 281 | 268 | 270 | 3,870,000 | 900 |
| 2002-04-08 | 285 | 288 | 281 | 283 | 1,771,000 | 943.33 |
| 2002-04-05 | 285 | 290 | 283 | 289 | 3,357,000 | 963.33 |
| 2002-04-04 | 290 | 296 | 284 | 286 | 4,410,000 | 953.33 |
| 2002-04-03 | 275 | 294 | 273 | 290 | 4,262,000 | 966.67 |
| 2002-04-02 | 277 | 282 | 272 | 279 | 4,435,000 | 930 |
| 2002-04-01 | 289 | 289 | 279 | 282 | 3,518,000 | 940 |
| 2002-03-29 | 296 | 297 | 288 | 289 | 1,530,000 | 963.33 |
| 2002-03-28 | 295 | 295 | 290 | 295 | 2,136,000 | 983.33 |
| 2002-03-27 | 290 | 292 | 287 | 290 | 1,878,000 | 966.67 |
| 2002-03-26 | 287 | 298 | 287 | 292 | 3,277,000 | 973.33 |
| 2002-03-25 | 303 | 306 | 295 | 299 | 3,042,000 | 996.67 |
| 2002-03-22 | 309 | 309 | 296 | 298 | 3,520,000 | 993.33 |
| 2002-03-20 | 305 | 307 | 301 | 304 | 5,266,000 | 1,013.33 |
| 2002-03-19 | 298 | 303 | 295 | 302 | 3,830,000 | 1,006.67 |
| 2002-03-18 | 297 | 300 | 293 | 299 | 4,396,000 | 996.67 |
| 2002-03-15 | 285 | 288 | 283 | 287 | 2,414,000 | 956.67 |
| 2002-03-14 | 281 | 286 | 278 | 283 | 3,409,000 | 943.33 |
| 2002-03-13 | 286 | 292 | 285 | 285 | 3,104,000 | 950 |
| 2002-03-12 | 290 | 296 | 286 | 286 | 5,182,000 | 953.33 |
| 2002-03-11 | 270 | 297 | 268 | 288 | 5,527,000 | 960 |
| 2002-03-08 | 268 | 273 | 265 | 267 | 9,306,000 | 890 |
| 2002-03-07 | 291 | 292 | 275 | 275 | 4,813,000 | 916.67 |
| 2002-03-06 | 288 | 289 | 284 | 287 | 2,985,000 | 956.67 |
| 2002-03-05 | 293 | 298 | 286 | 289 | 6,843,000 | 963.33 |
| 2002-03-04 | 279 | 296 | 278 | 289 | 8,431,000 | 963.33 |
| 2002-03-01 | 261 | 265 | 258 | 264 | 2,949,000 | 880 |
| 2002-02-28 | 261 | 262 | 254 | 258 | 4,943,000 | 860 |
| 2002-02-27 | 241 | 247 | 241 | 247 | 3,478,000 | 823.33 |
| 2002-02-26 | 243 | 244 | 239 | 241 | 2,027,000 | 803.33 |
| 2002-02-25 | 249 | 249 | 239 | 240 | 2,006,000 | 800 |
| 2002-02-22 | 246 | 246 | 241 | 245 | 2,115,000 | 816.67 |
| 2002-02-21 | 239 | 244 | 237 | 243 | 2,609,000 | 810 |
| 2002-02-20 | 235 | 237 | 232 | 236 | 3,211,000 | 786.67 |
| 2002-02-19 | 238 | 243 | 231 | 236 | 3,773,000 | 786.67 |
| 2002-02-18 | 245 | 247 | 237 | 237 | 6,583,000 | 790 |
| 2002-02-15 | 255 | 259 | 252 | 252 | 3,650,000 | 840 |
| 2002-02-14 | 263 | 267 | 258 | 260 | 3,171,000 | 866.67 |
| 2002-02-13 | 259 | 268 | 258 | 263 | 2,462,000 | 876.67 |
| 2002-02-12 | 271 | 271 | 255 | 258 | 4,390,000 | 860 |
| 2002-02-08 | 252 | 263 | 251 | 257 | 3,923,000 | 856.67 |
| 2002-02-07 | 256 | 257 | 251 | 252 | 3,057,000 | 840 |
| 2002-02-06 | 258 | 263 | 257 | 258 | 2,848,000 | 860 |
| 2002-02-05 | 265 | 271 | 263 | 263 | 2,011,000 | 876.67 |
| 2002-02-04 | 263 | 267 | 261 | 265 | 2,173,000 | 883.33 |
| 2002-02-01 | 273 | 275 | 265 | 268 | 3,154,000 | 893.33 |
| 2002-01-31 | 276 | 277 | 272 | 274 | 2,086,000 | 913.33 |
| 2002-01-30 | 277 | 282 | 273 | 276 | 4,310,000 | 920 |
| 2002-01-29 | 274 | 278 | 271 | 272 | 2,860,000 | 906.67 |
| 2002-01-28 | 278 | 284 | 270 | 272 | 3,994,000 | 906.67 |
| 2002-01-25 | 272 | 282 | 267 | 278 | 5,646,000 | 926.67 |
| 2002-01-24 | 265 | 272 | 263 | 264 | 3,415,000 | 880 |
| 2002-01-23 | 258 | 267 | 256 | 266 | 2,752,000 | 886.67 |
| 2002-01-22 | 273 | 275 | 259 | 263 | 4,385,000 | 876.67 |
| 2002-01-21 | 256 | 279 | 255 | 269 | 4,576,000 | 896.67 |
| 2002-01-18 | 248 | 257 | 248 | 257 | 2,285,000 | 856.67 |
| 2002-01-17 | 249 | 252 | 248 | 250 | 1,410,000 | 833.33 |
| 2002-01-16 | 251 | 254 | 249 | 250 | 2,502,000 | 833.33 |
| 2002-01-15 | 258 | 260 | 255 | 256 | 2,623,000 | 853.33 |
| 2002-01-11 | 265 | 267 | 258 | 263 | 2,725,000 | 876.67 |
| 2002-01-10 | 265 | 267 | 261 | 262 | 3,773,000 | 873.33 |
| 2002-01-09 | 260 | 264 | 258 | 262 | 1,842,000 | 873.33 |
| 2002-01-08 | 266 | 269 | 258 | 258 | 2,930,000 | 860 |
| 2002-01-07 | 261 | 271 | 258 | 265 | 2,922,000 | 883.33 |
| 2002-01-04 | 267 | 269 | 256 | 262 | 902,000 | 873.33 |
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
