1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1985年

9104 (株)商船三井 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28216216213214237,000692.56
1985-12-27219220216216414,000699.03
1985-12-26218221218219668,000708.74
1985-12-25220220217219873,000708.74
1985-12-24217223217218358,000705.50
1985-12-232232252202251,073,000728.16
1985-12-21214219214218183,000705.50
1985-12-20216218206214576,000692.56
1985-12-19220222219219601,000708.74
1985-12-18224224220221300,000715.21
1985-12-17221225221223310,000721.68
1985-12-16225228224224801,000724.92
1985-12-132272292252251,782,000728.16
1985-12-122282292272291,376,000741.10
1985-12-112282292262291,669,000741.10
1985-12-102282282252271,200,000734.63
1985-12-092302302262281,608,000737.86
1985-12-072202302202301,497,000744.34
1985-12-06223224218221971,000715.21
1985-12-052202242182201,020,000711.97
1985-12-042152212132201,105,000711.97
1985-12-03212215212215542,000695.79
1985-12-02209217209217243,000702.27
1985-11-30213213208208260,000673.14
1985-11-29211213208208522,000673.14
1985-11-28214216213213212,000689.32
1985-11-27215218215216470,000699.03
1985-11-26215220211211621,000682.85
1985-11-25218219213218832,000705.50
1985-11-22210215210214373,000692.56
1985-11-21210211207207723,000669.90
1985-11-20215216214215398,000695.79
1985-11-19214216214216325,000699.03
1985-11-18215216213216373,000699.03
1985-11-16211214211212378,000686.08
1985-11-15210218210215432,000695.79
1985-11-142132182052101,063,000679.61
1985-11-13220225218218556,000705.50
1985-11-12225227220225627,000728.16
1985-11-11228228223223902,000721.68
1985-11-08227231226227964,000734.63
1985-11-072382402322323,064,999750.81
1985-11-062272352262351,848,000760.52
1985-11-05228230227230996,000744.34
1985-11-02224228223226442,000731.39
1985-11-012292312212221,171,000718.45
1985-10-312222312222281,536,000737.86
1985-10-30222222217221681,000715.21
1985-10-29215222214217932,000702.27
1985-10-28215215210210561,000679.61
1985-10-26210211205210607,000679.61
1985-10-252152202112111,090,000682.85
1985-10-24216218212214989,000692.56
1985-10-232232242182201,364,000711.97
1985-10-222262292232231,271,000721.68
1985-10-21224229221226254,000731.39
1985-10-19223229222225328,000728.16
1985-10-18223229223225513,000728.16
1985-10-17224224218223926,000721.68
1985-10-162312342252251,126,000728.16
1985-10-152352392302311,094,000747.57
1985-10-14238240236236754,000763.75
1985-10-112402412362381,049,000770.23
1985-10-092452502402412,962,999779.94
1985-10-082392452382451,427,000792.88
1985-10-072422432382381,573,000770.23
1985-10-052412452412422,577,999783.17
1985-10-042392422382403,636,999776.70
1985-10-032382412362412,546,999779.94
1985-10-022432482362387,488,998770.23
1985-10-0125325524324318,166,996786.41
1985-09-3024525924325815,371,997834.95
1985-09-282232402232408,428,998776.70
1985-09-27212214208208991,000673.14
1985-09-262102172062071,646,000669.90
1985-09-25203204201204509,000660.19
1985-09-24207207202204393,000660.19
1985-09-21203206202202181,000653.72
1985-09-202052112052061,234,000666.67
1985-09-19200210200205826,000663.43
1985-09-18196201195201255,000650.49
1985-09-17198198192195213,000631.07
1985-09-13194197192196389,000634.30
1985-09-12191192188191439,000618.12
1985-09-11191197191195279,000631.07
1985-09-10195198193195142,000631.07
1985-09-0919420319419557,000631.07
1985-09-07195195192195223,000631.07
1985-09-06203204197197228,000637.54
1985-09-05203205202205224,000663.43
1985-09-04206209205209257,000676.38
1985-09-03209209205206159,000666.67
1985-09-02209211208210325,000679.61
1985-08-31210211206206536,000666.67
1985-08-30209212208210535,000679.61
1985-08-29209213208210427,000679.61
1985-08-28210215210210447,000679.61
1985-08-27211215210215379,000695.79
1985-08-26211217211213221,000689.32
1985-08-24211213210210251,000679.61
1985-08-23212215210211390,000682.85
1985-08-22219220211213952,000689.32
1985-08-212172232142221,229,000718.45
1985-08-202242262162173,688,999702.27
1985-08-192082192062191,317,000708.74
1985-08-17205206204206152,000666.67
1985-08-16203205202205175,000663.43
1985-08-15205208204204138,000660.19
1985-08-14208210204207121,000669.90
1985-08-13201210201210749,000679.61
1985-08-12209213208209379,000676.38
1985-08-09205214205214516,000692.56
1985-08-08205210205206819,000666.67
1985-08-07210210206210255,000679.61
1985-08-06209211207208245,000673.14
1985-08-05212212206207231,000669.90
1985-08-03210214206213144,000689.32
1985-08-02208214207212284,000686.08
1985-08-01210212206212406,000686.08
1985-07-31210213205205847,000663.43
1985-07-302132162102101,149,000679.61
1985-07-292292292202212,117,000715.21
1985-07-272252252202251,784,000728.16
1985-07-262242322242269,023,998731.39
1985-07-252152252122255,608,999728.16
1985-07-242182192142172,382,999702.27
1985-07-232112192102153,520,999695.79
1985-07-22211212208208660,000673.14
1985-07-202112122072111,055,000682.85
1985-07-192122142102121,467,000686.08
1985-07-182102122062071,066,000669.90
1985-07-17207208203208585,000673.14
1985-07-16204209204206626,000666.67
1985-07-15205208195205983,000663.43
1985-07-122062092062061,178,000666.67
1985-07-112152162062095,097,999676.38
1985-07-102082132072133,007,999689.32
1985-07-092052122052074,943,999669.90
1985-07-082012092002042,705,999660.19
1985-07-06197201196200653,000647.25
1985-07-05194195191195585,000631.07
1985-07-04187195187194540,000627.83
1985-07-0318718818618776,000605.18
1985-07-02190190187187153,000605.18
1985-07-01189191188190177,000614.89
1985-06-2918719018719086,000614.89
1985-06-28190190187187222,000605.18
1985-06-27190192188189189,000611.65
1985-06-26189190188188435,000608.41
1985-06-25189192188188293,000608.41
1985-06-24192193189189185,000611.65
1985-06-22193193191192151,000621.36
1985-06-21191195189192493,000621.36
1985-06-201981991861861,328,000601.94
1985-06-192012011961961,390,000634.30
1985-06-182012041971993,835,999644.01
1985-06-17199201198199949,000644.01
1985-06-15200202200201364,000650.49
1985-06-141982021981981,455,000640.78
1985-06-132052052012031,579,000656.96
1985-06-122072112052074,293,999669.90
1985-06-112012051962051,426,000663.43
1985-06-10205205198204853,000660.19
1985-06-0721221220020313,358,997656.96
1985-06-062012152012158,646,998695.79
1985-06-051952051952023,123,999653.72
1985-06-04195196194195608,000631.07
1985-06-03195198192192796,000621.36
1985-06-01192196191193379,000624.60
1985-05-31195198186190593,000614.89
1985-05-301971981951951,530,000631.07
1985-05-291872021861983,651,999640.78
1985-05-28188188185187296,000605.18
1985-05-27185188183188288,000608.41
1985-05-2518318518318537,000598.71
1985-05-24184184183183296,000592.23
1985-05-23185185184184161,000595.47
1985-05-22186186181183147,000592.23
1985-05-2118618618218383,000592.23
1985-05-20188188180181236,000585.76
1985-05-18188188186188261,000608.41
1985-05-171781851781851,271,000598.71
1985-05-16178180178179293,000579.29
1985-05-1517617917217892,000576.05
1985-05-14177177172175828,000566.34
1985-05-1317717917617991,000579.29
1985-05-10176178176178138,000576.05
1985-05-09176177173176294,000569.58
1985-05-08170178170178338,000576.05
1985-05-0717117117017028,000550.16
1985-05-0417017017017018,000550.16
1985-05-0217017616917036,000550.16
1985-05-0117017516917083,000550.16
1985-04-3017017017017048,000550.16
1985-04-2717817817017032,000550.16
1985-04-26172178168168114,000543.69
1985-04-25172172169172115,000556.63
1985-04-24166173166171145,000553.40
1985-04-2317817817017562,000566.34
1985-04-2217918017417964,000579.29
1985-04-2017517817317560,000566.34
1985-04-1917517817317566,000566.34
1985-04-1818018017517581,000566.34
1985-04-17176180176177111,000572.82
1985-04-16185185179181598,000585.76
1985-04-15184185182185292,000598.71
1985-04-12179184178184367,000595.47
1985-04-11179180179180110,000582.52
1985-04-10182182177178183,000576.05
1985-04-09184185179182803,000589
1985-04-08175182175179925,000579.29
1985-04-06172175172175320,000566.34
1985-04-0517117317117278,000556.63
1985-04-04172173171171104,000553.40
1985-04-0317017317017276,000556.63
1985-04-0217017017017030,000550.16
1985-04-0117217317017048,000550.16
1985-03-3017017317017322,000559.87
1985-03-29171173170170135,000550.16
1985-03-2817417517017390,000559.87
1985-03-2717517517517525,000566.34
1985-03-2617017016716962,000546.93
1985-03-2517517517017076,000550.16
1985-03-2317617617017626,000569.58
1985-03-2217817817617678,000569.58
1985-03-2017917917617692,000569.58
1985-03-1917717817717869,000576.05
1985-03-18178178170178121,000576.05
1985-03-16170178170178129,000576.05
1985-03-1517017517017539,000566.34
1985-03-1417217517017055,000550.16
1985-03-1316617016617087,000550.16
1985-03-1216816816816862,000543.69
1985-03-1116816916816842,000543.69
1985-03-0816917016816836,000543.69
1985-03-0716917116917183,000553.40
1985-03-0617017216916928,000546.93
1985-03-0516817316817067,000550.16
1985-03-0417317316816971,000546.93
1985-03-02169170168169114,000546.93
1985-03-01168169168168112,000543.69
1985-02-2816917016816845,000543.69
1985-02-2717017016816853,000543.69
1985-02-26169173165169118,000546.93
1985-02-25172172170170116,000550.16
1985-02-23170170169170138,000550.16
1985-02-2217517517517545,000566.34
1985-02-2116916916516947,000546.93
1985-02-2016717016416482,000530.74
1985-02-1917017016716719,000540.45
1985-02-1817017016516638,000537.22
1985-02-1616216516216551,000533.98
1985-02-1516116416116299,000524.27
1985-02-1416516516416427,000530.74
1985-02-13168168163163175,000527.51
1985-02-12169170166168219,000543.69
1985-02-0816817016817059,000550.16
1985-02-0716916916816966,000546.93
1985-02-0616917016916925,000546.93
1985-02-0516717116717077,000550.16
1985-02-04172174171171139,000553.40
1985-02-0217417517117450,000563.11
1985-02-0117417417117433,000563.11
1985-01-31175175171171128,000553.40
1985-01-3017517517517554,000566.34
1985-01-29172173171173106,000559.87
1985-01-2817317517217336,000559.87
1985-01-2617217317217316,000559.87
1985-01-25172172171172121,000556.63
1985-01-2417217217117187,000553.40
1985-01-2317417417117163,000553.40
1985-01-2217417417417419,000563.11
1985-01-2117517517117145,000553.40
1985-01-1917318017218023,000582.52
1985-01-1817217317217265,000556.63
1985-01-17173173172172133,000556.63
1985-01-16181181172172101,000556.63
1985-01-1417617717617632,000569.58
1985-01-1117517817517874,000576.05
1985-01-1017517617517512,000566.34
1985-01-0917817917317896,000576.05
1985-01-0817917917817938,000579.29
1985-01-0718418417917997,000579.29
1985-01-05187189185188241,000608.41
1985-01-04185191184190739,000614.89

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