1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1992年

9104 (株)商船三井 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30343343340340359,0001,133.33
1992-12-29346346342343404,0001,143.33
1992-12-28350353342344786,0001,146.67
1992-12-25358358348353718,0001,176.67
1992-12-24359363353353621,0001,176.67
1992-12-22360363355358342,0001,193.33
1992-12-21368368363364267,0001,213.33
1992-12-18365369359368734,0001,226.67
1992-12-17353360352360444,0001,200
1992-12-16357366351351817,0001,170
1992-12-15357361352357589,0001,190
1992-12-14356357352353224,0001,176.67
1992-12-113613663563561,429,0001,186.67
1992-12-103653713613611,086,0001,203.33
1992-12-09355362355359945,0001,196.67
1992-12-08348351348350443,0001,166.67
1992-12-07355355346347648,0001,156.67
1992-12-04348360348355467,0001,183.33
1992-12-03359363353353406,0001,176.67
1992-12-02356362353359314,0001,196.67
1992-12-01360362355355461,0001,183.33
1992-11-30368369356357497,0001,190
1992-11-27359368359368336,0001,226.67
1992-11-26363367359364424,0001,213.33
1992-11-25357363353363693,0001,210
1992-11-24363363358358474,0001,193.33
1992-11-20347360347360595,0001,200
1992-11-19360361355360964,0001,200
1992-11-18348355344353681,0001,176.67
1992-11-17338342336339710,0001,130
1992-11-16343343338338276,0001,126.67
1992-11-133423433383431,190,0001,143.33
1992-11-12345345340342830,0001,140
1992-11-11352352343345656,0001,150
1992-11-103553563473471,804,0001,156.67
1992-11-09364364355355838,0001,183.33
1992-11-06372375369369639,0001,230
1992-11-05373378373375258,0001,250
1992-11-04370378370378270,0001,260
1992-11-02370375370372355,0001,240
1992-10-30373375370372504,0001,240
1992-10-29373375370370217,0001,233.33
1992-10-28375378373373261,0001,243.33
1992-10-27375378374374196,0001,246.67
1992-10-26379379373374109,0001,246.67
1992-10-23380380375375153,0001,250
1992-10-22377378373375488,0001,250
1992-10-21389389375382311,0001,273.33
1992-10-20378384375384398,0001,280
1992-10-19380383373374480,0001,246.67
1992-10-16380385380380495,0001,266.67
1992-10-15381384380383308,0001,276.67
1992-10-14394394378378233,0001,260
1992-10-13388394386390256,0001,300
1992-10-12385385380383399,0001,276.67
1992-10-093853903833851,520,0001,283.33
1992-10-08394394385394404,0001,313.33
1992-10-07387392383390398,0001,300
1992-10-06385393378392586,0001,306.67
1992-10-05378383376381373,0001,270
1992-10-02388391381382662,0001,273.33
1992-10-01393394382390712,0001,300
1992-09-30386390383388756,0001,293.33
1992-09-294024053823901,196,0001,300
1992-09-28400405397397628,0001,323.33
1992-09-254074074014011,041,0001,336.67
1992-09-24402409402408523,0001,360
1992-09-22402408396397682,0001,323.33
1992-09-21407407392392574,0001,306.67
1992-09-18390411388397722,0001,323.33
1992-09-17392395387389976,0001,296.67
1992-09-16405405397397413,0001,323.33
1992-09-14408408401407543,0001,356.67
1992-09-114104173983982,764,0001,326.67
1992-09-104204314074071,997,0001,356.67
1992-09-094064174034171,022,0001,390
1992-09-08405414405406802,0001,353.33
1992-09-074274284154151,224,0001,383.33
1992-09-044194314134275,182,0001,423.33
1992-09-034084163944112,875,0001,370
1992-09-023964083933981,891,0001,326.67
1992-09-014014093963981,919,0001,326.67
1992-08-314034154004001,870,0001,333.33
1992-08-283884173824063,196,0001,353.33
1992-08-273774013723933,033,0001,310
1992-08-26361371361362610,0001,206.67
1992-08-25375375360364634,0001,213.33
1992-08-243663803573701,866,0001,233.33
1992-08-213473673463661,701,0001,220
1992-08-20336348336343630,0001,143.33
1992-08-19334339329336459,0001,120
1992-08-18339339330331395,0001,103.33
1992-08-17342345340340276,0001,133.33
1992-08-14333342333342665,0001,140
1992-08-13330338330338428,0001,126.67
1992-08-12333340331331637,0001,103.33
1992-08-113423423303341,012,0001,113.33
1992-08-10345350336347680,0001,156.67
1992-08-07350354343346429,0001,153.33
1992-08-06361365347350766,0001,166.67
1992-08-05349362349361455,0001,203.33
1992-08-04351359343346575,0001,153.33
1992-08-03348359348351331,0001,170
1992-07-31350356345356870,0001,186.67
1992-07-30355360345355341,0001,183.33
1992-07-29355360343345799,0001,150
1992-07-28351354346350380,0001,166.67
1992-07-27369371351351546,0001,170
1992-07-24365365357359431,0001,196.67
1992-07-23357372355369641,0001,230
1992-07-22375375358361822,0001,203.33
1992-07-21369376365375507,0001,250
1992-07-20378382373373400,0001,243.33
1992-07-17397397380387698,0001,290
1992-07-16401401397397371,0001,323.33
1992-07-153944003943971,274,0001,323.33
1992-07-14392399386390726,0001,300
1992-07-13381392381392266,0001,306.67
1992-07-10391391375376830,0001,253.33
1992-07-09384388382386606,0001,286.67
1992-07-08376383374383320,0001,276.67
1992-07-07384384377384375,0001,280
1992-07-06385388381384362,0001,280
1992-07-033863973853851,708,0001,283.33
1992-07-02368387357380842,0001,266.67
1992-07-01356369351369650,0001,230
1992-06-30355360352356798,0001,186.67
1992-06-29355359348353353,0001,176.67
1992-06-26360365351353401,0001,176.67
1992-06-25361365354355627,0001,183.33
1992-06-24374375360360400,0001,200
1992-06-23364370361364530,0001,213.33
1992-06-22375385364364841,0001,213.33
1992-06-193763803703701,049,0001,233.33
1992-06-18377384371371892,0001,236.67
1992-06-17378384377380589,0001,266.67
1992-06-16384388378385444,0001,283.33
1992-06-15386395381381488,0001,270
1992-06-123894023893892,492,0001,296.67
1992-06-11394397388389345,0001,296.67
1992-06-10393396390396560,0001,320
1992-06-09387393387393288,0001,310
1992-06-08397397387387481,0001,290
1992-06-05393399392396304,0001,320
1992-06-044054103923941,627,0001,313.33
1992-06-034034154034051,060,0001,350
1992-06-024074123964081,111,0001,360
1992-06-01405410398401719,0001,336.67
1992-05-29404410397410804,0001,366.67
1992-05-28396405392404572,0001,346.67
1992-05-274064063964011,468,0001,336.67
1992-05-26409412406407803,0001,356.67
1992-05-254184234094131,101,0001,376.67
1992-05-224254304134183,767,0001,393.33
1992-05-214174274094261,413,0001,420
1992-05-204164234154151,129,0001,383.33
1992-05-19415417410410624,0001,366.67
1992-05-18408414404407516,0001,356.67
1992-05-154164164014061,279,0001,353.33
1992-05-144284284174211,819,0001,403.33
1992-05-134154214084211,179,0001,403.33
1992-05-124234284104101,755,0001,366.67
1992-05-114174254164202,295,0001,400
1992-05-084094174054163,605,0001,386.67
1992-05-074044133954083,429,0001,360
1992-05-063894043864023,515,0001,340
1992-05-013843893803892,705,0001,296.67
1992-04-303873873753802,005,0001,266.67
1992-04-28381383375380847,0001,266.67
1992-04-27372378364371434,0001,236.67
1992-04-24375375362372550,0001,240
1992-04-23369375367369557,0001,230
1992-04-22372375367367390,0001,223.33
1992-04-21370379364377823,0001,256.67
1992-04-20375375367371522,0001,236.67
1992-04-17380380370377689,0001,256.67
1992-04-163573853553801,430,0001,266.67
1992-04-15358360350350777,0001,166.67
1992-04-143423543373431,311,0001,143.33
1992-04-13359364341341525,0001,136.67
1992-04-10341358340358756,0001,193.33
1992-04-09341353331331927,0001,103.33
1992-04-08359359341349950,0001,163.33
1992-04-07366366358359630,0001,196.67
1992-04-06375378361361560,0001,203.33
1992-04-033763763623751,933,0001,250
1992-04-02382390371371877,0001,236.67
1992-04-013953993823831,157,0001,276.67
1992-03-31407408400400557,0001,333.33
1992-03-30401402395402449,0001,340
1992-03-27413413402402576,0001,340
1992-03-26410420405416573,0001,386.67
1992-03-254184284124281,246,0001,385.11
1992-03-244214244124153,081,9991,343.04
1992-03-234284304174213,186,9991,362.46
1992-03-194084264074241,052,0001,372.17
1992-03-184104154024071,050,0001,317.15
1992-03-17416419409415728,0001,343.04
1992-03-164224244154191,121,0001,355.99
1992-03-134104364104153,109,9991,343.04
1992-03-12426427415415900,0001,343.04
1992-03-11437439431432420,0001,398.06
1992-03-104404404374371,175,0001,414.24
1992-03-09454454440440564,0001,423.95
1992-03-06457459453453755,0001,466.02
1992-03-05460460457457596,0001,478.96
1992-03-04460464457457466,0001,478.96
1992-03-03473475465465520,0001,504.85
1992-03-02479479472472400,0001,527.51
1992-02-28474479471472513,0001,527.51
1992-02-27479482472472956,0001,527.51
1992-02-26482482477477567,0001,543.69
1992-02-25477480477477492,0001,543.69
1992-02-24482482473475174,0001,537.22
1992-02-21493493482487441,0001,576.05
1992-02-20482493473481476,0001,556.63
1992-02-19474494473485344,0001,569.58
1992-02-18475490475485546,0001,569.58
1992-02-17477485471485585,0001,569.58
1992-02-14475480472472501,0001,527.51
1992-02-13479490477480477,0001,553.40
1992-02-12489489481481382,0001,556.63
1992-02-10497499490491316,0001,589
1992-02-07508508500502373,0001,624.60
1992-02-06502510500505491,0001,634.30
1992-02-05505509502502558,0001,624.60
1992-02-04502512502510558,0001,650.49
1992-02-03518519505505470,0001,634.30
1992-01-315025205015101,324,0001,650.49
1992-01-30486508486505843,0001,634.30
1992-01-29488494481491537,0001,589
1992-01-28478485478485314,0001,569.58
1992-01-27477488477478203,0001,546.93
1992-01-244854904774771,117,0001,543.69
1992-01-23495505481481694,0001,556.63
1992-01-224834954834901,634,0001,585.76
1992-01-214874944804834,507,9991,563.11
1992-01-20505505480482795,0001,559.87
1992-01-175105155055051,447,0001,634.30
1992-01-16529532510513362,0001,660.19
1992-01-14512529512527520,0001,705.50
1992-01-13523529518522393,0001,689.32
1992-01-105455455235231,191,0001,692.56
1992-01-095365505315501,125,0001,779.94
1992-01-08550550523531269,0001,718.45
1992-01-07566566554555624,0001,796.12
1992-01-06552561551556843,0001,799.35

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