1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1988年

9104 (株)商船三井 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287507507357352,195,0002,378.64
1988-12-277557577357422,610,9992,401.29
1988-12-267107607107605,598,9992,459.55
1988-12-247027207027205,930,9992,330.10
1988-12-2378078971072210,248,9982,336.57
1988-12-227757777657704,168,9992,491.91
1988-12-217387567377552,700,9992,443.37
1988-12-207287487287292,340,9992,359.22
1988-12-197427597307301,485,0002,362.46
1988-12-167557557307504,853,9992,427.18
1988-12-157727757567572,837,9992,449.84
1988-12-147807887707703,384,9992,491.91
1988-12-137907957787803,782,9992,524.27
1988-12-127968057877893,005,9992,553.40
1988-12-0980581979679612,966,9972,576.05
1988-12-0878581078279510,752,9982,572.82
1988-12-077918017867917,017,9982,559.87
1988-12-067968037817817,692,9982,527.51
1988-12-057777907777853,422,9992,540.45
1988-12-038008057807875,190,9992,546.93
1988-12-0280183079079430,932,9932,569.58
1988-12-0177880177080033,431,9932,589
1988-11-3075977475576812,439,9972,485.44
1988-11-297307497267453,827,9992,411
1988-11-287527527307302,976,9992,362.46
1988-11-267317507287501,698,0002,427.18
1988-11-257557567297317,476,9982,365.70
1988-11-247617657507524,829,9992,433.66
1988-11-2275477075175424,427,9952,440.13
1988-11-217407507317446,926,9982,407.77
1988-11-187267377257355,422,9992,378.64
1988-11-177407437297324,510,9992,368.93
1988-11-167507507387385,276,9992,388.35
1988-11-157357557357376,111,9992,385.11
1988-11-147487537307356,467,9992,378.64
1988-11-1174575873575016,878,9962,427.18
1988-11-1075776374274211,074,9982,401.29
1988-11-0973776873275735,380,9922,449.84
1988-11-0870373470072725,341,9942,352.75
1988-11-077007066916985,441,9992,258.90
1988-11-056906996856992,659,9992,262.14
1988-11-046997096906918,484,9982,236.25
1988-11-026996996856866,273,9992,220.06
1988-11-016907046886916,556,9992,236.25
1988-10-317077136886906,654,9992,233.01
1988-10-297197197007055,371,9992,281.55
1988-10-2870873070071531,491,9932,313.92
1988-10-2769871069569822,027,9952,258.90
1988-10-2667570266969052,466,9882,233.01
1988-10-2563566563066536,906,9922,152.10
1988-10-2462964162562815,046,9972,032.36
1988-10-2262663862262521,853,9952,022.65
1988-10-216096185996169,625,9981,993.53
1988-10-205986065915912,910,9991,912.62
1988-10-195816105816084,399,9991,967.64
1988-10-185875895775802,275,9991,877.02
1988-10-175835915835901,443,0001,909.39
1988-10-145966055865911,471,0001,912.62
1988-10-135926105925962,647,9991,928.80
1988-10-126206236026027,095,9981,948.22
1988-10-115956205956187,465,9982,000
1988-10-075605855605855,648,9991,893.20
1988-10-065805895505593,436,9991,809.06
1988-10-056106145805804,258,9991,877.02
1988-10-046016125956024,676,9991,948.22
1988-10-036036196016064,782,9991,961.17
1988-10-016256266036097,703,9981,970.87
1988-09-3062063161461638,057,9921,993.53
1988-09-2960462960361046,826,9901,974.11
1988-09-2859060858159927,656,9941,938.51
1988-09-2757258557057514,565,9971,860.84
1988-09-265415655415641,797,0001,825.24
1988-09-245505595455581,175,0001,805.83
1988-09-225635735405404,279,9991,747.57
1988-09-215415655335614,209,9991,815.53
1988-09-205605655365436,123,9991,757.28
1988-09-195735835705708,905,9981,844.66
1988-09-1656558356056920,691,9951,841.42
1988-09-1451554651054514,098,9971,763.75
1988-09-135055195045103,819,9991,650.49
1988-09-124995054955032,351,9991,627.83
1988-09-095005104915004,521,9991,618.12
1988-09-084704984704954,530,9991,601.94
1988-09-074704784594751,892,0001,537.22
1988-09-06460467456462925,0001,495.15
1988-09-05450458450455613,0001,472.49
1988-09-034504594404471,527,0001,446.60
1988-09-024144454144451,019,0001,440.13
1988-09-014314364154242,762,9991,372.17
1988-08-314544554434481,173,0001,449.84
1988-08-304544544404541,599,0001,469.26
1988-08-29466472455459932,0001,485.44
1988-08-27460464456462531,0001,495.15
1988-08-264614664504501,384,0001,456.31
1988-08-25470475462466938,0001,508.09
1988-08-244664794644661,172,0001,508.09
1988-08-23477484467470414,0001,521.04
1988-08-22479489472472952,0001,527.51
1988-08-19471479470476710,0001,540.45
1988-08-18492492470480885,0001,553.40
1988-08-174754924704921,485,0001,592.23
1988-08-16470478466475851,0001,537.22
1988-08-154804824614661,070,0001,508.09
1988-08-124804854764822,067,0001,559.87
1988-08-114464754414652,917,9991,504.85
1988-08-104704704404412,307,9991,427.18
1988-08-094764804754802,745,9991,553.40
1988-08-084904904754751,506,0001,537.22
1988-08-064934954824851,261,0001,569.58
1988-08-055005044925001,654,0001,618.12
1988-08-045155194915052,311,9991,634.30
1988-08-035005255005252,005,0001,699.03
1988-08-024995004915001,439,0001,618.12
1988-08-014914994864951,562,0001,601.94
1988-07-304904944864901,121,0001,585.76
1988-07-294925004854852,752,9991,569.58
1988-07-285035034914912,183,0001,589
1988-07-275205244954982,905,9991,611.65
1988-07-265105144935002,789,9991,618.12
1988-07-255005104995101,279,0001,650.49
1988-07-235115154955001,528,0001,618.12
1988-07-225405515105144,036,9991,663.43
1988-07-215145475105405,492,9991,747.57
1988-07-205355495245246,080,9991,695.79
1988-07-195685775305397,924,9981,744.34
1988-07-185965965715786,042,9991,870.55
1988-07-1559361058258638,037,9921,896.44
1988-07-1459059557959039,031,9911,909.39
1988-07-1355057454057023,439,9951,844.66
1988-07-125315555315406,622,9991,747.57
1988-07-115465485305323,260,9991,721.68
1988-07-085245405195362,597,9991,734.63
1988-07-075325355145186,726,9991,676.38
1988-07-0656556953754210,608,9981,754.05
1988-07-0554457954054619,544,9961,766.99
1988-07-0451555851453618,773,9961,734.63
1988-07-0255056452152110,788,9981,686.08
1988-07-0158060055055554,287,9881,796.12
1988-06-3051556051556065,742,9861,812.30
1988-06-2949551149051161,741,9861,653.72
1988-06-2845248245147016,105,9961,521.04
1988-06-274534584484502,937,9991,456.31
1988-06-254524554514511,435,0001,459.55
1988-06-244474594474563,182,9991,475.73
1988-06-234554604454471,882,0001,446.60
1988-06-224674844564603,201,9991,488.67
1988-06-214704704654651,554,0001,504.85
1988-06-204784824654652,721,9991,504.85
1988-06-174754834704736,163,9991,530.74
1988-06-164684784654654,875,9991,504.85
1988-06-154834844634636,765,9991,498.38
1988-06-144774804684736,318,9991,530.74
1988-06-1348049247548113,154,9971,556.63
1988-06-1049050248048053,721,9881,553.40
1988-06-0944347044047018,871,9961,521.04
1988-06-084524524404435,989,9991,433.66
1988-06-074454554384479,213,9981,446.60
1988-06-064504504414425,128,9991,430.42
1988-06-044464504434455,160,9991,440.13
1988-06-034404504374419,280,9981,427.18
1988-06-0244044443143711,217,9981,414.24
1988-06-014304344224258,912,9981,375.40
1988-05-314264324234255,655,9991,375.40
1988-05-304304384214219,541,9981,362.46
1988-05-284324324234246,875,9981,372.17
1988-05-2741943041842916,933,9961,388.35
1988-05-264204214174172,941,9991,349.51
1988-05-2542042441541510,546,9981,343.04
1988-05-244104204094183,451,9991,352.75
1988-05-234194194064094,419,9991,323.62
1988-05-204144194114121,804,0001,333.33
1988-05-194114224114153,146,9991,343.04
1988-05-1842042641541613,209,9971,346.28
1988-05-1741443041342114,298,9971,362.46
1988-05-164064144064132,344,9991,336.57
1988-05-134104124014012,177,0001,297.73
1988-05-124004064004004,107,9991,294.50
1988-05-114174194014074,790,9991,317.15
1988-05-104034144034124,194,9991,333.33
1988-05-094134154054055,148,9991,310.68
1988-05-074084104044051,519,0001,310.68
1988-05-064214214064107,544,9981,326.86
1988-05-0242543041541716,816,9961,349.51
1988-04-3040642540442020,625,9951,359.22
1988-04-2839541039040718,150,9961,317.15
1988-04-2739540039139512,173,9971,278.32
1988-04-263903953863949,362,9981,275.08
1988-04-253763813763771,636,0001,220.06
1988-04-233763793753751,016,0001,213.59
1988-04-223793823783801,027,0001,229.77
1988-04-213853883783802,572,9991,229.77
1988-04-203833883813852,704,9991,245.95
1988-04-193843853753782,113,0001,223.30
1988-04-183803893783782,848,9991,223.30
1988-04-153833883773783,678,9991,223.30
1988-04-143803893783882,411,9991,255.66
1988-04-133733783723771,399,0001,220.06
1988-04-123833853753782,319,9991,223.30
1988-04-113863873833851,058,0001,245.95
1988-04-083883893833831,353,0001,239.48
1988-04-073963973853863,952,9991,249.19
1988-04-063873983863935,628,9991,271.84
1988-04-053853853813811,300,0001,233.01
1988-04-043813863813851,084,0001,245.95
1988-04-023853873803861,043,0001,249.19
1988-04-013923953793823,929,9991,236.25
1988-03-313964023873899,110,9981,258.90
1988-03-3039240539239823,875,9951,288.03
1988-03-293823953793928,561,9981,268.61
1988-03-283753833703752,561,9991,213.59
1988-03-263683703613652,630,9991,181.23
1988-03-253703853703784,490,9991,223.30
1988-03-243903913803804,601,9991,229.77
1988-03-2340340638338618,442,9961,249.19
1988-03-2238039837539824,485,9951,288.03
1988-03-1836137536037517,563,9961,213.59
1988-03-1736036735835814,712,9971,158.58
1988-03-1635636335635819,910,9961,158.58
1988-03-1535135635135415,301,9971,145.63
1988-03-143453463403461,868,0001,119.74
1988-03-113453493403415,144,9991,103.56
1988-03-1034935234435013,210,9971,132.69
1988-03-093373473373463,500,9991,119.74
1988-03-083363403353371,079,0001,090.61
1988-03-073423473383412,433,9991,103.56
1988-03-053523543403427,934,9981,106.80
1988-03-0434035233634923,956,9951,129.45
1988-03-033313403293399,656,9981,097.09
1988-03-0232533832233712,916,9971,090.61
1988-03-013153203133202,773,9991,035.60
1988-02-29317317311312955,0001,009.71
1988-02-27320320316317539,0001,025.89
1988-02-263143213143171,981,0001,025.89
1988-02-25318319315316917,0001,022.65
1988-02-24316319313313970,0001,012.95
1988-02-23316320316317758,0001,025.89
1988-02-22318321313320899,0001,035.60
1988-02-19317318313318681,0001,029.13
1988-02-183183223163172,172,0001,025.89
1988-02-173213233143181,094,0001,029.13
1988-02-163243243183212,209,0001,038.83
1988-02-153173253143255,745,9991,051.78
1988-02-123143163073101,913,0001,003.24
1988-02-10311314309314745,0001,016.18
1988-02-093143203083081,616,000996.76
1988-02-08310314306310892,0001,003.24
1988-02-06310310305310465,0001,003.24
1988-02-053103133053051,572,000987.06
1988-02-043203203143141,490,0001,016.18
1988-02-033113223103221,484,0001,042.07
1988-02-023153173103102,027,0001,003.24
1988-02-013303313183184,732,9991,029.13
1988-01-3032233032132710,841,9981,058.25
1988-01-2932632832232212,919,9971,042.07
1988-01-283143273133259,794,9981,051.78
1988-01-273173253103188,757,9981,029.13
1988-01-263223233113125,823,9991,009.71
1988-01-2530632130632013,967,9971,035.60
1988-01-233103113033034,079,999980.58
1988-01-2229731229531114,231,9971,006.47
1988-01-212842982822902,715,999938.51
1988-01-202892892812881,567,000932.04
1988-01-192762892762874,199,999928.80
1988-01-18277280272272480,000880.26
1988-01-14271277271272206,000880.26
1988-01-13272274270270382,000873.79
1988-01-12280280271272273,000880.26
1988-01-11272275270275402,000889.97
1988-01-08270276270271806,000877.02
1988-01-07281284270270947,000873.79
1988-01-062582802582801,335,000906.15
1988-01-05259260255255496,000825.24
1988-01-04260260235248578,000802.59

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