1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1987年

9104 (株)商船三井 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28260265252256919,000828.48
1987-12-26264270260260749,000841.42
1987-12-25280280262269889,000870.55
1987-12-24277280276276399,000893.20
1987-12-23280283277277515,000896.44
1987-12-222822902782791,058,000902.91
1987-12-21286286278278826,000899.68
1987-12-182822842762761,302,000893.20
1987-12-17284286282284729,000919.09
1987-12-16286288285285455,000922.33
1987-12-15293293285288573,000932.04
1987-12-14290292285289672,000935.28
1987-12-11286292284289940,000935.28
1987-12-10294295287288928,000932.04
1987-12-092952962902921,003,000944.98
1987-12-082862922832901,078,000938.51
1987-12-07285288281281260,000909.39
1987-12-05283287281285209,000922.33
1987-12-04286291282282688,000912.62
1987-12-03291293286288594,000932.04
1987-12-02284292283292789,000944.98
1987-12-01282284280284623,000919.09
1987-11-30290290285285301,000922.33
1987-11-28290295288293380,000948.22
1987-11-27290293287293598,000948.22
1987-11-26288290285290572,000938.51
1987-11-25295295286291761,000941.75
1987-11-24294294285285705,000922.33
1987-11-20285289281284602,000919.09
1987-11-192902902812841,437,000919.09
1987-11-182822902802811,116,000909.39
1987-11-172902902832851,240,000922.33
1987-11-16299300292292911,000944.98
1987-11-132993052902952,098,000954.69
1987-11-122902942832941,170,000951.46
1987-11-112862902672832,374,999915.86
1987-11-103013052882901,402,000938.51
1987-11-09309310305305748,000987.06
1987-11-073103143083081,078,000996.76
1987-11-063103173073101,942,0001,003.24
1987-11-053203243053102,357,9991,003.24
1987-11-043233273203201,680,0001,035.60
1987-11-023313323253281,409,0001,061.49
1987-10-313303403303327,146,9981,074.43
1987-10-303253293203283,983,9991,061.49
1987-10-293283313103106,182,9991,003.24
1987-10-283273333183339,337,9981,077.67
1987-10-273003173003173,128,9991,025.89
1987-10-263263302983016,749,999974.11
1987-10-243253303213214,228,9991,038.83
1987-10-2332934331531524,127,9951,019.42
1987-10-2233733832833418,687,9961,080.91
1987-10-213103273053275,906,9991,058.25
1987-10-202922972582637,374,998851.13
1987-10-193183303153275,291,9991,058.25
1987-10-163203233173222,499,9991,042.07
1987-10-153213223153162,512,9991,022.65
1987-10-143203263163224,367,9991,042.07
1987-10-133163173113151,219,0001,019.42
1987-10-123063153053101,402,0001,003.24
1987-10-093163193043101,311,0001,003.24
1987-10-083023203023201,130,0001,035.60
1987-10-07301305301305839,000987.06
1987-10-06310311306310835,0001,003.24
1987-10-053163163103111,048,0001,006.47
1987-10-033203203153151,941,0001,019.42
1987-10-023153203153201,285,0001,035.60
1987-10-0132332831831911,695,9971,032.36
1987-09-303113203053208,480,9981,035.60
1987-09-293123153093103,635,9991,003.24
1987-09-283053103023073,485,999993.53
1987-09-263023092993002,001,000970.87
1987-09-253033042993012,026,000974.11
1987-09-243173173033034,491,999980.58
1987-09-223003122983124,581,9991,009.71
1987-09-213063102993094,012,9991,000
1987-09-182853032853022,585,999977.35
1987-09-172852902802901,848,000938.51
1987-09-16290290282286300,000925.57
1987-09-14297300290290862,000938.51
1987-09-112852922802892,192,000935.28
1987-09-10277285276285827,000922.33
1987-09-09285286282282421,000912.62
1987-09-08283287283283307,000915.86
1987-09-07288290282282481,000912.62
1987-09-05289290287287481,000928.80
1987-09-04289293286287976,000928.80
1987-09-03291296285294873,000951.46
1987-09-02296298293294761,000951.46
1987-09-012952992932951,157,000954.69
1987-08-31297299296296512,000957.93
1987-08-29300300296296376,000957.93
1987-08-28295300295296564,000957.93
1987-08-27300300295295518,000954.69
1987-08-26298302293300521,000970.87
1987-08-25294296290292875,000944.98
1987-08-243033032942981,177,000964.40
1987-08-22304304298300515,000970.87
1987-08-212953052953042,814,999983.82
1987-08-202802952752931,424,000948.22
1987-08-192852902722751,030,000889.97
1987-08-18290290283284401,000919.09
1987-08-17290290280280300,000906.15
1987-08-14291294288289506,000935.28
1987-08-13295295290294645,000951.46
1987-08-122922942812901,083,000938.51
1987-08-11293293289290394,000938.51
1987-08-10280293280289427,000935.28
1987-08-07280284276284477,000919.09
1987-08-06272280272277677,000896.44
1987-08-05275278274277496,000896.44
1987-08-04272281272278489,000899.68
1987-08-03269274268274577,000886.73
1987-08-01268274267274697,000886.73
1987-07-31272277270272755,000880.26
1987-07-302752802682701,649,000873.79
1987-07-29283287271271667,000877.02
1987-07-28280287278287342,000928.80
1987-07-27279286277279221,000902.91
1987-07-25280285277278375,000899.68
1987-07-242702832682751,097,000889.97
1987-07-232732752612671,313,000864.08
1987-07-22280286265270950,000873.79
1987-07-21283285280280438,000906.15
1987-07-20290290285285391,000922.33
1987-07-17291292289289468,000935.28
1987-07-16290299289295847,000954.69
1987-07-15290290288290312,000938.51
1987-07-14292295288290252,000938.51
1987-07-13290295285287486,000928.80
1987-07-10293297290290434,000938.51
1987-07-09290295286291638,000941.75
1987-07-08290295284285787,000922.33
1987-07-07290294290292552,000944.98
1987-07-06295300294295476,000954.69
1987-07-04300303300300215,000970.87
1987-07-03297303297300612,000970.87
1987-07-02304304297297487,000961.17
1987-07-01300300295296713,000957.93
1987-06-30302303298299797,000967.64
1987-06-29305308301303467,000980.58
1987-06-27302308301301640,000974.11
1987-06-26305305302302989,000977.35
1987-06-25302310302307799,000993.53
1987-06-24304304301301922,000974.11
1987-06-233013063013021,387,000977.35
1987-06-223143153063061,339,000990.29
1987-06-193213243113192,605,9991,032.36
1987-06-183233243153162,559,9991,022.65
1987-06-173163303153215,896,9991,038.83
1987-06-163183183123121,698,0001,009.71
1987-06-15314315311313837,0001,012.95
1987-06-123163163113151,035,0001,019.42
1987-06-113213213123121,744,0001,009.71
1987-06-103143213103173,639,9991,025.89
1987-06-09315316310313979,0001,012.95
1987-06-083113183103161,996,0001,022.65
1987-06-06310311306310853,0001,003.24
1987-06-053133133033031,659,000980.58
1987-06-043183193073081,129,000996.76
1987-06-03311313310313867,0001,012.95
1987-06-023183203093102,056,0001,003.24
1987-06-013103223103185,182,9991,029.13
1987-05-30309310305305984,000987.06
1987-05-29300305297301668,000974.11
1987-05-282953022943001,246,000970.87
1987-05-273033062993001,261,000970.87
1987-05-26307311306306697,000990.29
1987-05-253123143053121,450,0001,009.71
1987-05-23305307301302796,000977.35
1987-05-223013083003031,038,000980.58
1987-05-212933002923001,446,000970.87
1987-05-203023082962961,704,000957.93
1987-05-192993132953004,917,999970.87
1987-05-183033103003001,044,000970.87
1987-05-153113113033031,199,000980.58
1987-05-14306315305306953,000990.29
1987-05-133173193053063,318,999990.29
1987-05-123103183053101,446,0001,003.24
1987-05-11312312306308662,000996.76
1987-05-08310312305307797,000993.53
1987-05-07311312305308806,000996.76
1987-05-06321321305306883,000990.29
1987-05-023173213153203,671,9991,035.60
1987-05-013203223033061,821,000990.29
1987-04-302983202903201,294,0001,035.60
1987-04-282892952652901,298,000938.51
1987-04-27301307286293984,000948.22
1987-04-25306310306306781,000990.29
1987-04-243153183103111,851,0001,006.47
1987-04-23316319309310982,0001,003.24
1987-04-223093283093204,327,9991,035.60
1987-04-213083103053061,521,000990.29
1987-04-20310315308308815,000996.76
1987-04-173123193043101,145,0001,003.24
1987-04-16309317307312924,0001,009.71
1987-04-153173173033041,391,000983.82
1987-04-143043173033121,468,0001,009.71
1987-04-133153203003051,533,000987.06
1987-04-103163293163202,147,0001,035.60
1987-04-093363373203214,215,9991,038.83
1987-04-083223413203347,613,9981,080.91
1987-04-073203233163201,412,0001,035.60
1987-04-063243293173201,785,0001,035.60
1987-04-043193273163243,276,9991,048.54
1987-04-033153343113295,477,9991,064.72
1987-04-023383383263265,005,9991,055.02
1987-04-0133534032633516,168,9961,084.14
1987-03-3132034431633032,567,9931,067.96
1987-03-3032033230531513,484,9971,019.42
1987-03-283133153003151,732,0001,019.42
1987-03-273193223133158,624,9981,019.42
1987-03-263103143033133,779,9991,012.95
1987-03-253023153003146,071,9991,016.18
1987-03-243023022952981,466,000964.40
1987-03-233033052913004,384,999970.87
1987-03-202822892792831,231,000915.86
1987-03-192942942772771,618,000896.44
1987-03-182952952902902,335,999938.51
1987-03-172782882762881,834,000932.04
1987-03-162832852772801,564,000906.15
1987-03-132882932852861,828,000925.57
1987-03-122982982872882,214,000932.04
1987-03-112892992862922,649,999944.98
1987-03-102802852762842,055,000919.09
1987-03-092852882802811,162,000909.39
1987-03-072812852722811,988,000909.39
1987-03-06295298285286979,000925.57
1987-03-053013012912951,568,000954.69
1987-03-043013073003002,244,000970.87
1987-03-033013123003012,457,999974.11
1987-03-023093162952986,110,999964.40
1987-02-282903062903042,608,999983.82
1987-02-272912952902901,203,000938.51
1987-02-262933092933005,953,999970.87
1987-02-253023032912923,932,999944.98
1987-02-242903002862922,709,999944.98
1987-02-232902932852851,222,000922.33
1987-02-202902962852872,752,999928.80
1987-02-1930531229530012,327,997970.87
1987-02-1828430528330021,275,995970.87
1987-02-172772822762792,387,999902.91
1987-02-162722802722761,244,000893.20
1987-02-132802842722726,643,999880.26
1987-02-122692772662692,061,000870.55
1987-02-10259269259268654,000867.31
1987-02-09255269255269415,000870.55
1987-02-07267267257260753,000841.42
1987-02-06270270266268698,000867.31
1987-02-052802822652658,696,998857.61
1987-02-042552702532692,238,000870.55
1987-02-032522572522551,140,000825.24
1987-02-022482552482501,869,000809.06
1987-01-312612612482501,149,000809.06
1987-01-302672702592611,467,000844.66
1987-01-29268270265266992,000860.84
1987-01-282752772692694,766,999870.55
1987-01-272722762682704,090,999873.79
1987-01-262702722612633,308,999851.13
1987-01-242652682622682,193,000867.31
1987-01-232602682572674,361,999864.08
1987-01-222622622552571,705,000831.72
1987-01-212622642572571,708,000831.72
1987-01-202612662552625,914,999847.90
1987-01-192632632552601,867,000841.42
1987-01-162452532432522,213,000815.53
1987-01-14232242231242811,000783.17
1987-01-13236238231234498,000757.28
1987-01-12235239233236515,000763.75
1987-01-09233239231232964,000750.81
1987-01-08227234227233499,000754.05
1987-01-07231235229230495,000744.34
1987-01-06231235228231276,000747.57
1987-01-05230235227230253,000744.34

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