9104 (株)商船三井の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,140	3,190	3,110	3,150	658,400	1,050
2020-12-29	3,095	3,160	3,095	3,145	871,100	1,048.33
2020-12-28	3,105	3,130	3,045	3,080	857,500	1,026.67
2020-12-25	3,110	3,165	3,065	3,150	1,136,000	1,050
2020-12-24	2,985	3,040	2,948	2,962	824,000	987.33
2020-12-23	2,999	3,020	2,886	2,936	1,641,700	978.67
2020-12-22	3,070	3,100	2,992	3,005	1,152,100	1,001.67
2020-12-21	3,185	3,195	3,085	3,130	1,014,900	1,043.33
2020-12-18	3,145	3,200	3,120	3,185	985,900	1,061.67
2020-12-17	3,155	3,155	3,105	3,145	1,270,800	1,048.33
2020-12-16	3,105	3,120	3,055	3,060	994,600	1,020
2020-12-15	3,010	3,070	3,005	3,025	713,300	1,008.33
2020-12-14	2,973	3,080	2,959	3,050	1,060,300	1,016.67
2020-12-11	3,005	3,035	2,944	2,966	986,400	988.67
2020-12-10	3,075	3,085	2,992	2,992	723,400	997.33
2020-12-09	2,947	3,060	2,943	3,050	1,022,200	1,016.67
2020-12-08	2,920	2,979	2,908	2,960	762,900	986.67
2020-12-07	2,997	3,065	2,937	2,948	1,121,300	982.67
2020-12-04	2,972	3,005	2,952	2,995	1,181,100	998.33
2020-12-03	2,872	3,010	2,864	2,952	2,199,000	984
2020-12-02	2,822	2,857	2,802	2,822	1,094,100	940.67
2020-12-01	2,722	2,804	2,710	2,793	816,700	931
2020-11-30	2,778	2,799	2,728	2,728	1,017,400	909.33
2020-11-27	2,743	2,790	2,724	2,776	765,700	925.33
2020-11-26	2,760	2,808	2,751	2,763	1,060,200	921
2020-11-25	2,750	2,807	2,748	2,762	1,880,000	920.67
2020-11-24	2,699	2,714	2,664	2,669	1,002,000	889.67
2020-11-20	2,535	2,606	2,522	2,605	937,900	868.33
2020-11-19	2,600	2,609	2,564	2,585	897,300	861.67
2020-11-18	2,653	2,656	2,605	2,612	1,067,600	870.67
2020-11-17	2,688	2,693	2,621	2,654	1,110,400	884.67
2020-11-16	2,582	2,660	2,569	2,650	1,773,100	883.33
2020-11-13	2,536	2,562	2,500	2,508	959,900	836
2020-11-12	2,570	2,593	2,542	2,576	862,200	858.67
2020-11-11	2,588	2,599	2,527	2,590	1,135,600	863.33
2020-11-10	2,640	2,668	2,497	2,518	1,811,800	839.33
2020-11-09	2,469	2,542	2,452	2,520	1,553,300	840
2020-11-06	2,393	2,464	2,363	2,461	1,114,300	820.33
2020-11-05	2,465	2,465	2,352	2,395	1,775,400	798.33
2020-11-04	2,491	2,509	2,443	2,445	1,266,400	815
2020-11-02	2,344	2,435	2,335	2,420	1,327,800	806.67
2020-10-30	2,360	2,399	2,330	2,339	1,198,600	779.67
2020-10-29	2,325	2,377	2,313	2,361	887,800	787
2020-10-28	2,347	2,374	2,335	2,371	1,147,600	790.33
2020-10-27	2,444	2,463	2,382	2,385	1,291,000	795
2020-10-26	2,483	2,506	2,460	2,474	843,900	824.67
2020-10-23	2,455	2,495	2,449	2,489	1,045,700	829.67
2020-10-22	2,417	2,440	2,401	2,431	779,600	810.33
2020-10-21	2,367	2,445	2,363	2,436	1,204,000	812
2020-10-20	2,349	2,381	2,326	2,366	814,500	788.67
2020-10-19	2,350	2,404	2,350	2,379	1,584,500	793
2020-10-16	2,327	2,337	2,289	2,302	1,061,700	767.33
2020-10-15	2,273	2,299	2,266	2,277	556,800	759
2020-10-14	2,289	2,296	2,266	2,275	658,300	758.33
2020-10-13	2,299	2,303	2,269	2,300	708,600	766.67
2020-10-12	2,285	2,303	2,253	2,273	680,500	757.67
2020-10-09	2,265	2,309	2,265	2,292	1,241,100	764
2020-10-08	2,253	2,294	2,245	2,262	1,245,100	754
2020-10-07	2,194	2,230	2,171	2,228	932,400	742.67
2020-10-06	2,187	2,228	2,171	2,184	1,419,200	728
2020-10-05	2,110	2,157	2,103	2,143	1,165,800	714.33
2020-10-02	2,064	2,115	2,040	2,050	1,474,000	683.33
2020-09-30	2,136	2,136	2,055	2,058	1,273,900	686
2020-09-29	2,109	2,130	2,076	2,121	1,270,900	707
2020-09-28	2,175	2,177	2,078	2,110	1,901,800	703.33
2020-09-25	2,236	2,247	2,158	2,167	1,516,900	722.33
2020-09-24	2,236	2,277	2,201	2,217	2,316,200	739
2020-09-23	2,230	2,270	2,200	2,257	1,308,900	752.33
2020-09-18	2,254	2,278	2,221	2,233	1,633,700	744.33
2020-09-17	2,195	2,274	2,188	2,210	1,446,700	736.67
2020-09-16	2,258	2,259	2,203	2,206	1,415,300	735.33
2020-09-15	2,203	2,279	2,190	2,278	1,518,200	759.33
2020-09-14	2,300	2,362	2,224	2,246	4,080,000	748.67
2020-09-11	2,308	2,398	2,280	2,384	3,692,200	794.67
2020-09-10	2,202	2,301	2,181	2,300	5,088,100	766.67
2020-09-09	2,029	2,108	2,017	2,102	2,007,300	700.67
2020-09-08	2,028	2,029	1,998	2,022	647,800	674
2020-09-07	1,994	2,029	1,984	2,014	1,290,700	671.33
2020-09-04	1,931	1,986	1,928	1,983	798,200	661
2020-09-03	2,004	2,006	1,959	1,961	844,900	653.67
2020-09-02	1,963	1,986	1,934	1,982	1,226,500	660.67
2020-09-01	1,956	1,975	1,944	1,952	1,066,800	650.67
2020-08-31	1,998	2,011	1,957	1,963	1,673,000	654.33
2020-08-28	1,939	1,989	1,919	1,940	1,864,000	646.67
2020-08-27	1,925	1,931	1,909	1,914	696,200	638
2020-08-26	1,906	1,950	1,902	1,948	1,101,500	649.33
2020-08-25	1,885	1,922	1,868	1,914	1,717,900	638
2020-08-24	1,881	1,885	1,826	1,836	972,900	612
2020-08-21	1,878	1,901	1,871	1,880	998,000	626.67
2020-08-20	1,877	1,899	1,870	1,881	829,500	627
2020-08-19	1,881	1,906	1,872	1,906	537,400	635.33
2020-08-18	1,889	1,905	1,868	1,904	939,700	634.67
2020-08-17	1,874	1,918	1,865	1,882	1,007,500	627.33
2020-08-14	1,871	1,901	1,864	1,877	870,500	625.67
2020-08-13	1,957	1,960	1,876	1,889	1,944,700	629.67
2020-08-12	1,915	1,954	1,905	1,917	1,988,600	639
2020-08-11	1,850	1,893	1,815	1,893	5,356,600	631
2020-08-07	1,875	1,916	1,870	1,912	936,300	637.33
2020-08-06	1,905	1,917	1,869	1,882	682,300	627.33
2020-08-05	1,860	1,907	1,846	1,897	1,281,500	632.33
2020-08-04	1,810	1,899	1,810	1,893	1,411,700	631
2020-08-03	1,758	1,842	1,753	1,789	1,750,000	596.33
2020-07-31	1,812	1,826	1,723	1,729	1,950,500	576.33
2020-07-30	1,905	1,913	1,841	1,843	959,900	614.33
2020-07-29	1,871	1,903	1,859	1,869	1,328,700	623
2020-07-28	1,867	1,876	1,850	1,856	1,001,700	618.67
2020-07-27	1,860	1,873	1,840	1,871	1,520,500	623.67
2020-07-22	1,909	1,931	1,901	1,908	1,200,500	636
2020-07-21	1,914	1,926	1,895	1,912	1,605,600	637.33
2020-07-20	1,935	1,938	1,895	1,928	1,341,000	642.67
2020-07-17	1,968	1,971	1,912	1,922	1,403,200	640.67
2020-07-16	1,999	2,005	1,954	1,957	2,325,800	652.33
2020-07-15	1,980	2,007	1,956	1,969	1,484,600	656.33
2020-07-14	1,963	1,970	1,937	1,941	1,195,600	647
2020-07-13	1,951	2,005	1,951	1,975	1,457,400	658.33
2020-07-10	1,938	1,945	1,911	1,911	1,411,000	637
2020-07-09	1,967	1,998	1,951	1,956	1,500,500	652
2020-07-08	1,964	2,029	1,953	1,996	2,098,600	665.33
2020-07-07	1,997	2,008	1,956	1,991	2,059,300	663.67
2020-07-06	1,910	1,980	1,902	1,965	1,352,100	655
2020-07-03	1,902	1,925	1,875	1,895	823,000	631.67
2020-07-02	1,885	1,942	1,875	1,910	1,214,900	636.67
2020-07-01	1,919	1,931	1,861	1,879	1,848,700	626.33
2020-06-30	1,922	1,967	1,907	1,908	1,499,200	636
2020-06-29	1,863	1,888	1,850	1,867	2,008,300	622.33
2020-06-26	1,938	1,948	1,907	1,913	1,735,500	637.67
2020-06-25	1,919	1,922	1,875	1,898	2,670,500	632.67
2020-06-24	2,018	2,023	1,963	1,963	2,573,700	654.33
2020-06-23	2,034	2,056	1,994	2,030	2,273,300	676.67
2020-06-22	1,995	2,042	1,982	2,000	1,227,900	666.67
2020-06-19	2,055	2,061	2,006	2,016	1,764,800	672
2020-06-18	2,035	2,066	1,994	2,059	3,086,300	686.33
2020-06-17	2,003	2,021	1,963	1,995	1,702,800	665
2020-06-16	1,935	2,025	1,919	2,019	3,011,800	673
2020-06-15	1,883	1,912	1,833	1,836	1,976,900	612
2020-06-12	1,819	1,924	1,806	1,914	2,846,600	638
2020-06-11	2,020	2,025	1,935	1,935	2,509,400	645
2020-06-10	2,021	2,089	2,016	2,085	1,689,700	695
2020-06-09	2,159	2,159	2,057	2,087	2,084,800	695.67
2020-06-08	2,145	2,158	2,092	2,154	2,524,000	718
2020-06-05	2,005	2,061	1,987	2,061	2,165,200	687
2020-06-04	2,059	2,065	1,963	1,980	2,278,500	660
2020-06-03	2,018	2,044	1,987	2,010	2,061,200	670
2020-06-02	1,978	1,994	1,961	1,982	1,778,700	660.67
2020-06-01	1,922	1,980	1,914	1,962	2,672,100	654
2020-05-29	1,950	1,978	1,909	1,909	9,837,900	636.33
2020-05-28	2,040	2,072	1,995	2,012	2,487,200	670.67
2020-05-27	1,977	2,065	1,952	2,017	3,146,300	672.33
2020-05-26	1,886	1,951	1,861	1,946	2,289,000	648.67
2020-05-25	1,831	1,857	1,824	1,852	1,536,700	617.33
2020-05-22	1,868	1,870	1,779	1,789	1,612,800	596.33
2020-05-21	1,859	1,894	1,854	1,868	1,828,000	622.67
2020-05-20	1,788	1,833	1,775	1,824	1,742,800	608
2020-05-19	1,810	1,827	1,784	1,814	2,533,100	604.67
2020-05-18	1,736	1,744	1,696	1,729	2,138,800	576.33
2020-05-15	1,766	1,769	1,711	1,746	1,734,500	582
2020-05-14	1,778	1,783	1,730	1,731	1,785,500	577
2020-05-13	1,798	1,840	1,775	1,811	2,003,600	603.67
2020-05-12	1,904	1,904	1,827	1,866	1,822,600	622
2020-05-11	1,821	1,938	1,821	1,920	2,071,100	640
2020-05-08	1,734	1,797	1,709	1,795	2,050,000	598.33
2020-05-07	1,720	1,737	1,687	1,708	1,921,700	569.33
2020-05-01	1,843	1,843	1,721	1,721	3,201,500	573.67
2020-04-30	1,948	2,002	1,833	1,893	3,200,000	631
2020-04-28	1,911	1,940	1,850	1,857	1,214,200	619
2020-04-27	1,847	1,878	1,826	1,871	1,539,500	623.67
2020-04-24	1,811	1,815	1,776	1,783	1,297,400	594.33
2020-04-23	1,720	1,810	1,709	1,809	1,537,000	603
2020-04-22	1,711	1,762	1,681	1,713	1,325,300	571
2020-04-21	1,726	1,760	1,712	1,739	1,182,400	579.67
2020-04-20	1,754	1,771	1,746	1,756	614,100	585.33
2020-04-17	1,720	1,783	1,714	1,780	1,360,500	593.33
2020-04-16	1,702	1,726	1,681	1,695	1,334,700	565
2020-04-15	1,828	1,830	1,754	1,756	1,192,100	585.33
2020-04-14	1,760	1,830	1,737	1,823	885,900	607.67
2020-04-13	1,803	1,812	1,754	1,754	982,800	584.67
2020-04-10	1,832	1,848	1,796	1,843	838,700	614.33
2020-04-09	1,805	1,836	1,789	1,820	1,122,500	606.67
2020-04-08	1,803	1,806	1,728	1,786	1,292,300	595.33
2020-04-07	1,849	1,858	1,725	1,789	1,561,100	596.33
2020-04-06	1,627	1,826	1,602	1,787	1,763,400	595.67
2020-04-03	1,703	1,734	1,633	1,652	986,400	550.67
2020-04-02	1,672	1,711	1,664	1,695	1,328,100	565
2020-04-01	1,734	1,790	1,693	1,730	1,261,900	576.67
2020-03-31	1,770	1,832	1,745	1,747	1,231,200	582.33
2020-03-30	1,730	1,796	1,720	1,789	1,506,900	596.33
2020-03-27	1,861	1,869	1,758	1,800	1,727,500	600
2020-03-26	1,874	1,911	1,778	1,787	1,774,500	595.67
2020-03-25	1,890	1,979	1,845	1,958	2,503,500	652.67
2020-03-24	1,695	1,742	1,632	1,736	2,014,000	578.67
2020-03-23	1,588	1,653	1,562	1,618	2,307,800	539.33
2020-03-19	1,645	1,649	1,517	1,550	2,354,100	516.67
2020-03-18	1,615	1,712	1,596	1,605	2,624,600	535
2020-03-17	1,516	1,616	1,487	1,585	2,528,800	528.33
2020-03-16	1,653	1,686	1,576	1,580	2,317,700	526.67
2020-03-13	1,570	1,703	1,561	1,626	2,919,600	542
2020-03-12	1,841	1,861	1,743	1,744	2,268,600	581.33
2020-03-11	1,895	1,952	1,880	1,905	1,823,100	635
2020-03-10	1,888	1,931	1,832	1,904	1,960,900	634.67
2020-03-09	2,000	2,039	1,926	1,933	1,687,000	644.33
2020-03-06	2,146	2,149	2,083	2,096	1,405,500	698.67
2020-03-05	2,215	2,221	2,176	2,188	941,900	729.33
2020-03-04	2,175	2,207	2,153	2,187	911,300	729
2020-03-03	2,321	2,332	2,220	2,220	1,295,500	740
2020-03-02	2,220	2,310	2,200	2,260	1,401,900	753.33
2020-02-28	2,212	2,244	2,179	2,241	1,985,500	747
2020-02-27	2,341	2,348	2,296	2,308	1,499,800	769.33
2020-02-26	2,371	2,383	2,333	2,379	1,297,600	793
2020-02-25	2,386	2,437	2,369	2,408	1,904,200	802.67
2020-02-21	2,543	2,582	2,533	2,555	791,500	851.67
2020-02-20	2,600	2,615	2,558	2,565	1,171,900	855
2020-02-19	2,513	2,546	2,503	2,529	975,000	843
2020-02-18	2,493	2,514	2,479	2,498	733,700	832.67
2020-02-17	2,494	2,500	2,460	2,497	740,300	832.33
2020-02-14	2,503	2,515	2,482	2,514	870,100	838
2020-02-13	2,591	2,594	2,525	2,529	915,600	843
2020-02-12	2,588	2,595	2,544	2,567	837,900	855.67
2020-02-10	2,529	2,585	2,528	2,566	1,003,900	855.33
2020-02-07	2,611	2,631	2,609	2,614	790,600	871.33
2020-02-06	2,628	2,649	2,605	2,634	1,495,000	878
2020-02-05	2,600	2,607	2,560	2,568	953,100	856
2020-02-04	2,503	2,551	2,501	2,537	1,277,700	845.67
2020-02-03	2,500	2,574	2,469	2,562	1,762,400	854
2020-01-31	2,720	2,754	2,654	2,689	1,423,800	896.33
2020-01-30	2,733	2,763	2,697	2,720	1,249,100	906.67
2020-01-29	2,790	2,792	2,751	2,779	1,364,300	926.33
2020-01-28	2,700	2,705	2,672	2,696	1,423,200	898.67
2020-01-27	2,720	2,761	2,702	2,740	877,700	913.33
2020-01-24	2,857	2,857	2,815	2,820	661,500	940
2020-01-23	2,879	2,879	2,834	2,834	1,254,600	944.67
2020-01-22	2,898	2,932	2,872	2,925	687,400	975
2020-01-21	2,985	2,993	2,926	2,928	726,400	976
2020-01-20	2,975	2,994	2,963	2,964	653,300	988
2020-01-17	2,920	2,964	2,916	2,947	808,100	982.33
2020-01-16	2,897	2,909	2,871	2,905	595,200	968.33
2020-01-15	2,891	2,919	2,887	2,915	526,100	971.67
2020-01-14	2,924	2,967	2,914	2,938	757,500	979.33
2020-01-10	2,860	2,912	2,853	2,911	834,400	970.33
2020-01-09	2,891	2,894	2,853	2,871	1,012,900	957
2020-01-08	2,830	2,836	2,775	2,791	1,391,900	930.33
2020-01-07	2,914	2,915	2,872	2,903	785,500	967.67
2020-01-06	2,929	2,940	2,865	2,898	1,650,700	966

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 [2020年度]

9104 (株)商船三井の時系列データ [2020年度]