9104 (株)商船三井の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,382	2,435	2,367	2,399	645,500	799.67
2018-12-27	2,384	2,397	2,362	2,387	895,800	795.67
2018-12-26	2,250	2,317	2,226	2,267	725,000	755.67
2018-12-25	2,201	2,273	2,163	2,243	964,600	747.67
2018-12-21	2,358	2,378	2,301	2,330	1,754,100	776.67
2018-12-20	2,537	2,550	2,392	2,407	1,481,000	802.33
2018-12-19	2,630	2,637	2,538	2,586	1,250,000	862
2018-12-18	2,537	2,586	2,483	2,563	1,184,900	854.33
2018-12-17	2,610	2,651	2,593	2,602	493,400	867.33
2018-12-14	2,606	2,666	2,574	2,610	896,500	870
2018-12-13	2,609	2,652	2,605	2,642	811,200	880.67
2018-12-12	2,531	2,604	2,531	2,589	915,400	863
2018-12-11	2,564	2,576	2,472	2,524	987,600	841.33
2018-12-10	2,549	2,558	2,502	2,547	729,400	849
2018-12-07	2,616	2,629	2,562	2,590	670,800	863.33
2018-12-06	2,624	2,624	2,567	2,610	874,600	870
2018-12-05	2,640	2,660	2,579	2,641	1,227,300	880.33
2018-12-04	2,814	2,832	2,663	2,690	1,215,300	896.67
2018-12-03	2,717	2,814	2,712	2,776	1,349,700	925.33
2018-11-30	2,670	2,679	2,635	2,669	883,600	889.67
2018-11-29	2,720	2,735	2,673	2,680	695,700	893.33
2018-11-28	2,691	2,742	2,690	2,699	925,900	899.67
2018-11-27	2,672	2,730	2,657	2,675	1,193,500	891.67
2018-11-26	2,564	2,627	2,558	2,622	939,300	874
2018-11-22	2,594	2,601	2,543	2,551	712,800	850.33
2018-11-21	2,581	2,608	2,561	2,580	1,020,100	860
2018-11-20	2,592	2,654	2,588	2,629	473,700	876.33
2018-11-19	2,633	2,668	2,614	2,615	662,700	871.67
2018-11-16	2,660	2,676	2,625	2,631	548,500	877
2018-11-15	2,643	2,655	2,605	2,629	645,900	876.33
2018-11-14	2,650	2,678	2,617	2,658	687,400	886
2018-11-13	2,640	2,660	2,581	2,647	1,499,000	882.33
2018-11-12	2,751	2,760	2,710	2,718	910,800	906
2018-11-09	2,789	2,813	2,771	2,784	561,100	928
2018-11-08	2,822	2,840	2,785	2,789	745,300	929.67
2018-11-07	2,826	2,887	2,751	2,765	1,103,700	921.67
2018-11-06	2,772	2,844	2,771	2,801	790,500	933.67
2018-11-05	2,804	2,877	2,772	2,774	1,386,500	924.67
2018-11-02	2,672	2,838	2,650	2,826	2,132,400	942
2018-11-01	2,733	2,750	2,648	2,663	1,099,600	887.67
2018-10-31	2,690	2,780	2,646	2,754	1,366,800	918
2018-10-30	2,625	2,713	2,624	2,688	1,291,800	896
2018-10-29	2,632	2,675	2,626	2,652	959,100	884
2018-10-26	2,649	2,654	2,581	2,608	1,036,600	869.33
2018-10-25	2,610	2,651	2,608	2,626	1,145,900	875.33
2018-10-24	2,721	2,734	2,683	2,707	1,053,800	902.33
2018-10-23	2,816	2,816	2,734	2,742	1,050,700	914
2018-10-22	2,789	2,841	2,781	2,820	929,400	940
2018-10-19	2,802	2,822	2,780	2,803	1,417,200	934.33
2018-10-18	2,946	2,960	2,841	2,852	1,540,500	950.67
2018-10-17	2,995	3,000	2,856	2,941	3,746,200	980.33
2018-10-16	3,090	3,185	3,085	3,180	853,300	1,060
2018-10-15	3,100	3,140	3,080	3,110	663,200	1,036.67
2018-10-12	3,085	3,120	3,050	3,115	937,500	1,038.33
2018-10-11	3,140	3,165	3,080	3,125	1,327,700	1,041.67
2018-10-10	3,265	3,300	3,245	3,275	558,200	1,091.67
2018-10-09	3,235	3,260	3,200	3,255	851,500	1,085
2018-10-05	3,285	3,320	3,270	3,300	598,600	1,100
2018-10-04	3,335	3,350	3,310	3,330	844,000	1,110
2018-10-03	3,280	3,320	3,260	3,305	894,300	1,101.67
2018-10-02	3,345	3,360	3,310	3,330	769,100	1,110
2018-10-01	3,335	3,375	3,300	3,315	607,300	1,105
2018-09-28	3,295	3,340	3,255	3,315	1,050,000	1,105
2018-09-27	3,270	3,310	3,245	3,270	924,800	1,090
2018-09-26	3,320	3,320	3,240	3,245	915,800	1,081.67
2018-09-25	3,295	3,345	3,280	3,335	1,059,200	1,111.67
2018-09-21	3,190	3,325	3,160	3,315	1,912,600	1,105
2018-09-20	3,160	3,170	3,105	3,165	857,500	1,055
2018-09-19	3,230	3,240	3,150	3,160	941,300	1,053.33
2018-09-18	3,070	3,195	3,060	3,180	1,352,300	1,060
2018-09-14	3,040	3,115	3,025	3,105	1,576,400	1,035
2018-09-13	2,870	3,000	2,869	2,988	1,236,200	996
2018-09-12	2,917	2,923	2,861	2,869	663,900	956.33
2018-09-11	2,906	2,919	2,887	2,911	445,200	970.33
2018-09-10	2,860	2,915	2,855	2,898	526,400	966
2018-09-07	2,860	2,895	2,846	2,892	514,300	964
2018-09-06	2,864	2,926	2,861	2,891	875,000	963.67
2018-09-05	2,922	2,922	2,852	2,890	1,022,400	963.33
2018-09-04	2,965	2,978	2,936	2,945	990,500	981.67
2018-09-03	2,979	2,993	2,951	2,965	812,500	988.33
2018-08-31	2,989	3,015	2,965	2,988	1,027,700	996
2018-08-30	3,080	3,085	2,996	3,015	1,320,200	1,005
2018-08-29	2,965	3,060	2,965	3,045	1,524,600	1,015
2018-08-28	2,901	2,953	2,895	2,925	1,290,200	975
2018-08-27	2,907	2,925	2,860	2,864	1,077,600	954.67
2018-08-24	2,948	2,963	2,909	2,911	516,500	970.33
2018-08-23	2,943	2,957	2,898	2,898	594,800	966
2018-08-22	2,907	2,943	2,899	2,931	607,700	977
2018-08-21	2,891	2,910	2,853	2,903	566,200	967.67
2018-08-20	2,937	2,964	2,902	2,916	799,000	972
2018-08-17	2,895	2,947	2,892	2,937	1,141,800	979
2018-08-16	2,867	2,873	2,813	2,865	1,009,700	955
2018-08-15	2,874	2,929	2,874	2,917	1,105,400	972.33
2018-08-14	2,809	2,873	2,784	2,860	907,700	953.33
2018-08-13	2,844	2,849	2,762	2,781	922,800	927
2018-08-10	2,954	2,965	2,870	2,879	1,147,700	959.67
2018-08-09	2,920	2,948	2,898	2,942	555,900	980.67
2018-08-08	2,900	2,948	2,884	2,942	1,272,400	980.67
2018-08-07	2,841	2,891	2,840	2,878	525,300	959.33
2018-08-06	2,815	2,863	2,807	2,851	440,500	950.33
2018-08-03	2,860	2,866	2,811	2,841	704,100	947
2018-08-02	2,922	2,932	2,843	2,862	1,230,400	954
2018-08-01	2,883	2,951	2,849	2,945	1,599,600	981.67
2018-07-31	2,790	2,944	2,754	2,890	2,289,000	963.33
2018-07-30	2,750	2,792	2,746	2,771	608,300	923.67
2018-07-27	2,763	2,779	2,745	2,761	595,600	920.33
2018-07-26	2,678	2,754	2,667	2,753	977,100	917.67
2018-07-25	2,761	2,770	2,711	2,716	630,300	905.33
2018-07-24	2,689	2,735	2,689	2,732	896,400	910.67
2018-07-23	2,653	2,685	2,637	2,673	617,600	891
2018-07-20	2,689	2,714	2,646	2,676	786,800	892
2018-07-19	2,689	2,719	2,679	2,711	966,300	903.67
2018-07-18	2,689	2,701	2,653	2,657	906,400	885.67
2018-07-17	2,621	2,679	2,618	2,662	938,500	887.33
2018-07-13	2,614	2,624	2,586	2,619	925,500	873
2018-07-12	2,624	2,627	2,591	2,594	640,400	864.67
2018-07-11	2,630	2,641	2,569	2,616	1,508,600	872
2018-07-10	2,683	2,715	2,666	2,676	1,328,500	892
2018-07-09	2,640	2,649	2,602	2,638	548,200	879.33
2018-07-06	2,585	2,651	2,585	2,632	1,081,600	877.33
2018-07-05	2,585	2,596	2,564	2,573	675,000	857.67
2018-07-04	2,601	2,633	2,587	2,588	708,800	862.67
2018-07-03	2,626	2,637	2,566	2,600	1,367,600	866.67
2018-07-02	2,660	2,691	2,632	2,633	641,400	877.67
2018-06-29	2,680	2,686	2,647	2,668	675,700	889.33
2018-06-28	2,654	2,699	2,647	2,671	959,900	890.33
2018-06-27	2,689	2,695	2,606	2,664	932,400	888
2018-06-26	2,593	2,722	2,580	2,705	1,227,600	901.67
2018-06-25	2,664	2,716	2,632	2,642	1,059,000	880.67
2018-06-22	2,605	2,644	2,581	2,642	1,253,700	880.67
2018-06-21	2,680	2,687	2,633	2,667	1,216,300	889
2018-06-20	2,700	2,700	2,628	2,691	2,131,100	897
2018-06-19	2,776	2,818	2,737	2,749	1,195,800	916.33
2018-06-18	2,917	2,917	2,778	2,793	1,521,200	931
2018-06-15	2,942	2,965	2,917	2,940	845,600	980
2018-06-14	2,884	2,958	2,884	2,917	1,109,800	972.33
2018-06-13	2,870	2,935	2,870	2,881	952,500	960.33
2018-06-12	2,906	2,910	2,853	2,866	686,100	955.33
2018-06-11	2,860	2,904	2,826	2,887	799,000	962.33
2018-06-08	2,932	2,968	2,895	2,896	1,213,900	965.33
2018-06-07	2,991	2,998	2,938	2,958	882,000	986
2018-06-06	2,987	2,991	2,953	2,974	906,000	991.33
2018-06-05	3,000	3,040	2,982	2,994	773,400	998
2018-06-04	2,930	2,996	2,927	2,986	933,000	995.33
2018-06-01	2,861	2,913	2,832	2,898	887,400	966
2018-05-31	2,920	2,925	2,843	2,878	1,191,900	959.33
2018-05-30	2,898	2,914	2,873	2,911	1,025,800	970.33
2018-05-29	2,983	2,991	2,934	2,948	655,200	982.67
2018-05-28	2,985	3,005	2,961	2,978	867,800	992.67
2018-05-25	3,020	3,040	2,990	3,000	1,073,200	1,000
2018-05-24	3,125	3,130	3,035	3,065	1,238,200	1,021.67
2018-05-23	3,235	3,235	3,165	3,170	927,100	1,056.67
2018-05-22	3,280	3,285	3,240	3,260	538,400	1,086.67
2018-05-21	3,335	3,340	3,270	3,275	687,200	1,091.67
2018-05-18	3,320	3,370	3,290	3,330	684,400	1,110
2018-05-17	3,280	3,305	3,265	3,275	416,100	1,091.67
2018-05-16	3,300	3,330	3,280	3,290	428,900	1,096.67
2018-05-15	3,290	3,335	3,290	3,305	426,000	1,101.67
2018-05-14	3,290	3,325	3,275	3,300	578,100	1,100
2018-05-11	3,260	3,285	3,230	3,280	611,700	1,093.33
2018-05-10	3,245	3,285	3,225	3,270	604,300	1,090
2018-05-09	3,330	3,340	3,230	3,260	833,600	1,086.67
2018-05-08	3,290	3,325	3,275	3,310	498,400	1,103.33
2018-05-07	3,375	3,390	3,285	3,295	690,600	1,098.33
2018-05-02	3,360	3,380	3,315	3,335	737,400	1,111.67
2018-05-01	3,210	3,320	3,185	3,305	1,193,400	1,101.67
2018-04-27	3,400	3,430	3,205	3,245	2,189,500	1,081.67
2018-04-26	3,480	3,490	3,425	3,430	616,500	1,143.33
2018-04-25	3,415	3,460	3,390	3,455	663,300	1,151.67
2018-04-24	3,450	3,470	3,400	3,455	1,172,000	1,151.67
2018-04-23	3,350	3,410	3,345	3,380	1,175,300	1,126.67
2018-04-20	3,230	3,360	3,230	3,330	1,742,900	1,110
2018-04-19	3,255	3,310	3,190	3,200	1,460,000	1,066.67
2018-04-18	3,115	3,200	3,105	3,185	741,100	1,061.67
2018-04-17	3,125	3,130	3,080	3,105	388,000	1,035
2018-04-16	3,145	3,155	3,100	3,115	526,300	1,038.33
2018-04-13	3,060	3,155	3,060	3,130	868,700	1,043.33
2018-04-12	3,075	3,075	3,015	3,015	604,900	1,005
2018-04-11	3,040	3,135	3,040	3,085	1,149,800	1,028.33
2018-04-10	2,945	3,020	2,919	3,000	913,900	1,000
2018-04-09	2,935	2,958	2,906	2,946	813,400	982
2018-04-06	2,985	2,999	2,961	2,966	720,900	988.67
2018-04-05	2,988	3,015	2,962	2,996	587,400	998.67
2018-04-04	3,000	3,010	2,983	2,988	582,800	996
2018-04-03	2,990	3,020	2,979	3,005	695,200	1,001.67
2018-03-30	3,025	3,080	3,005	3,060	1,137,100	1,020
2018-03-29	3,030	3,045	2,948	2,985	684,800	995
2018-03-28	2,950	3,015	2,944	3,000	615,300	1,000
2018-03-27	3,000	3,050	2,980	3,010	912,900	1,003.33
2018-03-26	2,944	2,961	2,891	2,958	1,025,400	986
2018-03-23	3,025	3,045	2,962	2,973	1,466,700	991
2018-03-22	3,055	3,105	3,020	3,085	942,800	1,028.33
2018-03-20	3,085	3,125	3,070	3,115	685,000	1,038.33
2018-03-19	3,125	3,145	3,095	3,100	669,400	1,033.33
2018-03-16	3,160	3,170	3,125	3,140	722,400	1,046.67
2018-03-15	3,160	3,170	3,095	3,150	1,053,000	1,050
2018-03-14	3,175	3,215	3,165	3,175	618,300	1,058.33
2018-03-13	3,195	3,215	3,160	3,205	715,100	1,068.33
2018-03-12	3,200	3,240	3,180	3,215	613,500	1,071.67
2018-03-09	3,160	3,230	3,140	3,145	971,600	1,048.33
2018-03-08	3,190	3,190	3,110	3,135	829,800	1,045
2018-03-07	3,170	3,195	3,155	3,160	659,000	1,053.33
2018-03-06	3,215	3,255	3,195	3,200	879,700	1,066.67
2018-03-05	3,190	3,195	3,150	3,180	773,000	1,060
2018-03-02	3,220	3,260	3,190	3,240	1,033,200	1,080
2018-03-01	3,340	3,345	3,295	3,315	801,100	1,105
2018-02-28	3,440	3,450	3,370	3,370	808,300	1,123.33
2018-02-27	3,460	3,460	3,390	3,415	655,900	1,138.33
2018-02-26	3,425	3,440	3,385	3,420	742,800	1,140
2018-02-23	3,320	3,405	3,295	3,390	808,800	1,130
2018-02-22	3,375	3,375	3,315	3,340	793,300	1,113.33
2018-02-21	3,400	3,430	3,365	3,395	1,020,200	1,131.67
2018-02-20	3,370	3,390	3,350	3,380	690,000	1,126.67
2018-02-19	3,300	3,385	3,285	3,375	977,400	1,125
2018-02-16	3,250	3,305	3,220	3,295	1,189,200	1,098.33
2018-02-15	3,305	3,315	3,250	3,280	877,600	1,093.33
2018-02-14	3,330	3,345	3,240	3,270	960,800	1,090
2018-02-13	3,395	3,410	3,310	3,315	996,800	1,105
2018-02-09	3,390	3,420	3,340	3,380	1,900,300	1,126.67
2018-02-08	3,585	3,605	3,510	3,530	1,107,100	1,176.67
2018-02-07	3,715	3,720	3,570	3,575	1,112,500	1,191.67
2018-02-06	3,615	3,640	3,570	3,625	1,761,100	1,208.33
2018-02-05	3,790	3,800	3,760	3,785	975,000	1,261.67
2018-02-02	3,840	3,895	3,835	3,880	1,296,900	1,293.33
2018-02-01	3,875	3,880	3,790	3,825	1,489,600	1,275
2018-01-31	3,930	3,965	3,875	3,910	1,678,400	1,303.33
2018-01-30	3,925	3,940	3,900	3,920	648,100	1,306.67
2018-01-29	3,950	3,975	3,930	3,945	536,900	1,315
2018-01-26	3,995	4,020	3,925	3,935	914,200	1,311.67
2018-01-25	3,985	4,025	3,945	3,945	779,500	1,315
2018-01-24	3,975	4,035	3,975	4,000	879,300	1,333.33
2018-01-23	3,965	3,985	3,935	3,965	876,700	1,321.67
2018-01-22	4,000	4,005	3,935	3,955	702,800	1,318.33
2018-01-19	4,010	4,045	3,975	4,020	817,100	1,340
2018-01-18	4,100	4,110	3,980	3,985	1,039,500	1,328.33
2018-01-17	4,005	4,055	4,000	4,030	1,206,800	1,343.33
2018-01-16	4,125	4,130	4,055	4,080	821,500	1,360
2018-01-15	4,125	4,170	4,100	4,120	1,009,300	1,373.33
2018-01-12	4,070	4,120	4,030	4,080	906,700	1,360
2018-01-11	3,970	4,080	3,960	4,065	1,093,100	1,355
2018-01-10	4,000	4,070	3,995	4,020	1,160,800	1,340
2018-01-09	4,045	4,050	3,975	3,990	1,086,400	1,330
2018-01-05	3,930	4,020	3,920	4,010	1,540,500	1,336.67
2018-01-04	3,820	3,945	3,820	3,925	1,771,000	1,308.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9104 (株)商船三井 の時系列データ [2018年度]

9104 (株)商船三井の時系列データ [2018年度]