9104 (株)商船三井 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 179 | 181 | 175 | 181 | 487,000 | 603.33 |
| 1997-12-29 | 170 | 175 | 168 | 174 | 844,000 | 580 |
| 1997-12-26 | 175 | 178 | 168 | 168 | 381,000 | 560 |
| 1997-12-25 | 169 | 184 | 168 | 178 | 978,000 | 593.33 |
| 1997-12-24 | 165 | 172 | 161 | 167 | 1,152,000 | 556.67 |
| 1997-12-22 | 171 | 171 | 160 | 165 | 1,567,000 | 550 |
| 1997-12-19 | 182 | 182 | 172 | 173 | 1,230,000 | 576.67 |
| 1997-12-18 | 181 | 186 | 179 | 185 | 1,535,000 | 616.67 |
| 1997-12-17 | 183 | 199 | 181 | 191 | 2,868,000 | 636.67 |
| 1997-12-16 | 189 | 190 | 185 | 187 | 628,000 | 623.33 |
| 1997-12-15 | 182 | 189 | 181 | 189 | 1,310,000 | 630 |
| 1997-12-12 | 186 | 187 | 181 | 185 | 3,066,000 | 616.67 |
| 1997-12-11 | 186 | 188 | 184 | 186 | 1,155,000 | 620 |
| 1997-12-10 | 188 | 190 | 185 | 185 | 1,075,000 | 616.67 |
| 1997-12-09 | 185 | 191 | 185 | 187 | 1,383,000 | 623.33 |
| 1997-12-08 | 190 | 191 | 179 | 184 | 1,505,000 | 613.33 |
| 1997-12-05 | 193 | 195 | 190 | 191 | 627,000 | 636.67 |
| 1997-12-04 | 194 | 194 | 189 | 191 | 749,000 | 636.67 |
| 1997-12-03 | 193 | 194 | 191 | 193 | 858,000 | 643.33 |
| 1997-12-02 | 193 | 195 | 191 | 193 | 1,985,000 | 643.33 |
| 1997-12-01 | 191 | 193 | 191 | 193 | 2,107,000 | 643.33 |
| 1997-11-28 | 195 | 196 | 191 | 193 | 1,901,000 | 643.33 |
| 1997-11-27 | 193 | 198 | 191 | 195 | 3,535,000 | 650 |
| 1997-11-26 | 185 | 190 | 180 | 181 | 1,653,000 | 603.33 |
| 1997-11-25 | 175 | 185 | 175 | 185 | 1,894,000 | 616.67 |
| 1997-11-21 | 190 | 192 | 187 | 192 | 1,242,000 | 640 |
| 1997-11-20 | 176 | 189 | 176 | 179 | 1,181,000 | 596.67 |
| 1997-11-19 | 181 | 183 | 175 | 175 | 1,831,000 | 583.33 |
| 1997-11-18 | 188 | 195 | 185 | 192 | 1,937,000 | 640 |
| 1997-11-17 | 171 | 190 | 171 | 190 | 1,443,000 | 633.33 |
| 1997-11-14 | 171 | 176 | 170 | 170 | 1,686,000 | 566.67 |
| 1997-11-13 | 170 | 182 | 170 | 175 | 1,361,000 | 583.33 |
| 1997-11-12 | 184 | 187 | 179 | 179 | 1,711,000 | 596.67 |
| 1997-11-11 | 181 | 187 | 180 | 187 | 610,000 | 623.33 |
| 1997-11-10 | 180 | 190 | 180 | 180 | 1,238,000 | 600 |
| 1997-11-07 | 189 | 193 | 185 | 190 | 1,341,000 | 633.33 |
| 1997-11-06 | 185 | 193 | 185 | 191 | 1,383,000 | 636.67 |
| 1997-11-05 | 192 | 195 | 190 | 195 | 1,472,000 | 650 |
| 1997-11-04 | 196 | 199 | 192 | 197 | 1,802,000 | 656.67 |
| 1997-10-31 | 184 | 195 | 184 | 193 | 3,141,000 | 643.33 |
| 1997-10-30 | 185 | 185 | 175 | 175 | 766,000 | 583.33 |
| 1997-10-29 | 187 | 189 | 183 | 185 | 1,523,000 | 616.67 |
| 1997-10-28 | 160 | 175 | 160 | 172 | 1,698,000 | 573.33 |
| 1997-10-27 | 176 | 176 | 170 | 172 | 839,000 | 573.33 |
| 1997-10-24 | 170 | 176 | 169 | 173 | 3,088,000 | 576.67 |
| 1997-10-23 | 186 | 192 | 176 | 180 | 2,353,000 | 600 |
| 1997-10-22 | 180 | 187 | 177 | 187 | 1,850,000 | 623.33 |
| 1997-10-21 | 176 | 182 | 175 | 175 | 1,180,000 | 583.33 |
| 1997-10-20 | 168 | 175 | 164 | 173 | 1,238,000 | 576.67 |
| 1997-10-17 | 166 | 170 | 161 | 168 | 1,027,000 | 560 |
| 1997-10-16 | 163 | 164 | 159 | 163 | 626,000 | 543.33 |
| 1997-10-15 | 164 | 166 | 161 | 165 | 954,000 | 550 |
| 1997-10-14 | 157 | 165 | 151 | 163 | 1,642,000 | 543.33 |
| 1997-10-13 | 150 | 159 | 150 | 157 | 595,000 | 523.33 |
| 1997-10-09 | 151 | 151 | 148 | 149 | 1,338,000 | 496.67 |
| 1997-10-08 | 151 | 160 | 149 | 150 | 935,000 | 500 |
| 1997-10-07 | 151 | 156 | 150 | 150 | 837,000 | 500 |
| 1997-10-06 | 150 | 153 | 147 | 149 | 550,000 | 496.67 |
| 1997-10-03 | 145 | 150 | 138 | 150 | 2,126,000 | 500 |
| 1997-10-02 | 155 | 155 | 149 | 149 | 1,173,000 | 496.67 |
| 1997-10-01 | 153 | 157 | 151 | 157 | 591,000 | 523.33 |
| 1997-09-30 | 155 | 156 | 151 | 154 | 1,475,000 | 513.33 |
| 1997-09-29 | 165 | 165 | 151 | 152 | 1,425,000 | 506.67 |
| 1997-09-26 | 168 | 170 | 165 | 165 | 791,000 | 550 |
| 1997-09-25 | 173 | 173 | 168 | 170 | 974,000 | 566.67 |
| 1997-09-24 | 173 | 174 | 170 | 173 | 1,812,000 | 576.67 |
| 1997-09-22 | 178 | 180 | 172 | 173 | 1,569,000 | 576.67 |
| 1997-09-19 | 178 | 181 | 175 | 180 | 1,116,000 | 600 |
| 1997-09-18 | 173 | 184 | 172 | 178 | 1,163,000 | 593.33 |
| 1997-09-17 | 187 | 190 | 170 | 172 | 2,581,000 | 573.33 |
| 1997-09-16 | 195 | 195 | 187 | 187 | 1,186,000 | 623.33 |
| 1997-09-12 | 199 | 199 | 189 | 190 | 2,977,000 | 633.33 |
| 1997-09-11 | 199 | 200 | 198 | 199 | 1,032,000 | 663.33 |
| 1997-09-10 | 199 | 202 | 198 | 202 | 365,000 | 673.33 |
| 1997-09-09 | 203 | 203 | 198 | 200 | 927,000 | 666.67 |
| 1997-09-08 | 201 | 207 | 201 | 203 | 610,000 | 676.67 |
| 1997-09-05 | 206 | 206 | 199 | 200 | 2,003,000 | 666.67 |
| 1997-09-04 | 205 | 210 | 205 | 208 | 616,000 | 693.33 |
| 1997-09-03 | 206 | 215 | 204 | 215 | 690,000 | 716.67 |
| 1997-09-02 | 203 | 206 | 201 | 204 | 541,000 | 680 |
| 1997-09-01 | 212 | 212 | 202 | 206 | 567,000 | 686.67 |
| 1997-08-29 | 205 | 214 | 203 | 212 | 665,000 | 706.67 |
| 1997-08-28 | 211 | 211 | 208 | 209 | 707,000 | 696.67 |
| 1997-08-27 | 217 | 217 | 211 | 211 | 1,254,000 | 703.33 |
| 1997-08-26 | 213 | 216 | 211 | 216 | 1,103,000 | 720 |
| 1997-08-25 | 213 | 215 | 211 | 211 | 464,000 | 703.33 |
| 1997-08-22 | 214 | 217 | 212 | 213 | 1,605,000 | 710 |
| 1997-08-21 | 220 | 224 | 216 | 219 | 1,656,000 | 730 |
| 1997-08-20 | 203 | 216 | 203 | 216 | 2,697,000 | 720 |
| 1997-08-19 | 207 | 207 | 200 | 203 | 564,000 | 676.67 |
| 1997-08-18 | 200 | 203 | 196 | 199 | 972,000 | 663.33 |
| 1997-08-15 | 204 | 207 | 203 | 203 | 1,021,000 | 676.67 |
| 1997-08-14 | 198 | 203 | 195 | 201 | 1,856,000 | 670 |
| 1997-08-13 | 192 | 198 | 191 | 198 | 829,000 | 660 |
| 1997-08-12 | 201 | 202 | 195 | 200 | 1,661,000 | 666.67 |
| 1997-08-11 | 200 | 202 | 196 | 196 | 640,000 | 653.33 |
| 1997-08-08 | 200 | 203 | 199 | 203 | 645,000 | 676.67 |
| 1997-08-07 | 202 | 202 | 199 | 200 | 1,246,000 | 666.67 |
| 1997-08-06 | 205 | 206 | 200 | 204 | 1,121,000 | 680 |
| 1997-08-05 | 202 | 211 | 200 | 206 | 677,000 | 686.67 |
| 1997-08-04 | 203 | 204 | 198 | 199 | 1,173,000 | 663.33 |
| 1997-08-01 | 208 | 208 | 203 | 204 | 790,000 | 680 |
| 1997-07-31 | 208 | 210 | 204 | 210 | 1,183,000 | 700 |
| 1997-07-30 | 209 | 209 | 206 | 208 | 798,000 | 693.33 |
| 1997-07-29 | 205 | 209 | 204 | 207 | 1,546,000 | 690 |
| 1997-07-28 | 207 | 209 | 205 | 206 | 1,198,000 | 686.67 |
| 1997-07-25 | 208 | 209 | 204 | 206 | 3,044,000 | 686.67 |
| 1997-07-24 | 210 | 213 | 205 | 209 | 3,672,000 | 696.67 |
| 1997-07-23 | 210 | 214 | 208 | 210 | 2,794,000 | 700 |
| 1997-07-22 | 216 | 217 | 210 | 214 | 913,000 | 713.33 |
| 1997-07-18 | 225 | 232 | 222 | 222 | 563,000 | 740 |
| 1997-07-17 | 225 | 232 | 225 | 226 | 621,000 | 753.33 |
| 1997-07-16 | 222 | 233 | 219 | 219 | 1,762,000 | 730 |
| 1997-07-15 | 219 | 223 | 218 | 219 | 1,873,000 | 730 |
| 1997-07-14 | 219 | 227 | 219 | 225 | 992,000 | 750 |
| 1997-07-11 | 221 | 222 | 219 | 219 | 1,381,000 | 730 |
| 1997-07-10 | 225 | 225 | 221 | 223 | 1,209,000 | 743.33 |
| 1997-07-09 | 239 | 239 | 228 | 228 | 1,315,000 | 760 |
| 1997-07-08 | 237 | 240 | 233 | 240 | 763,000 | 800 |
| 1997-07-07 | 239 | 241 | 235 | 239 | 349,000 | 796.67 |
| 1997-07-04 | 244 | 245 | 240 | 240 | 730,000 | 800 |
| 1997-07-03 | 245 | 246 | 241 | 244 | 926,000 | 813.33 |
| 1997-07-02 | 238 | 242 | 238 | 241 | 547,000 | 803.33 |
| 1997-07-01 | 237 | 241 | 235 | 238 | 1,174,000 | 793.33 |
| 1997-06-30 | 237 | 238 | 232 | 236 | 1,105,000 | 786.67 |
| 1997-06-27 | 240 | 243 | 236 | 236 | 1,654,000 | 786.67 |
| 1997-06-26 | 245 | 248 | 237 | 239 | 1,539,000 | 796.67 |
| 1997-06-25 | 245 | 247 | 238 | 245 | 2,825,000 | 816.67 |
| 1997-06-24 | 252 | 252 | 245 | 247 | 1,143,000 | 823.33 |
| 1997-06-23 | 253 | 253 | 250 | 252 | 1,099,000 | 840 |
| 1997-06-20 | 256 | 256 | 251 | 253 | 581,000 | 843.33 |
| 1997-06-19 | 256 | 257 | 254 | 256 | 491,000 | 853.33 |
| 1997-06-18 | 262 | 262 | 256 | 256 | 438,000 | 853.33 |
| 1997-06-17 | 259 | 262 | 256 | 259 | 1,133,000 | 863.33 |
| 1997-06-16 | 260 | 261 | 255 | 260 | 491,000 | 866.67 |
| 1997-06-13 | 265 | 265 | 256 | 258 | 2,604,000 | 860 |
| 1997-06-12 | 251 | 257 | 251 | 255 | 985,000 | 850 |
| 1997-06-11 | 257 | 257 | 251 | 253 | 958,000 | 843.33 |
| 1997-06-10 | 251 | 254 | 249 | 254 | 640,000 | 846.67 |
| 1997-06-09 | 251 | 256 | 246 | 248 | 549,000 | 826.67 |
| 1997-06-06 | 254 | 254 | 248 | 251 | 892,000 | 836.67 |
| 1997-06-05 | 258 | 260 | 255 | 255 | 707,000 | 850 |
| 1997-06-04 | 258 | 261 | 257 | 261 | 729,000 | 870 |
| 1997-06-03 | 257 | 262 | 256 | 260 | 1,132,000 | 866.67 |
| 1997-06-02 | 258 | 260 | 255 | 260 | 406,000 | 866.67 |
| 1997-05-30 | 260 | 260 | 253 | 260 | 1,073,000 | 866.67 |
| 1997-05-29 | 261 | 261 | 257 | 260 | 306,000 | 866.67 |
| 1997-05-28 | 260 | 265 | 256 | 260 | 602,000 | 866.67 |
| 1997-05-27 | 263 | 265 | 255 | 255 | 466,000 | 850 |
| 1997-05-26 | 263 | 270 | 261 | 262 | 449,000 | 873.33 |
| 1997-05-23 | 269 | 270 | 264 | 268 | 1,589,000 | 893.33 |
| 1997-05-22 | 278 | 278 | 265 | 269 | 2,263,000 | 896.67 |
| 1997-05-21 | 268 | 277 | 268 | 273 | 6,971,000 | 910 |
| 1997-05-20 | 261 | 268 | 261 | 268 | 3,491,000 | 893.33 |
| 1997-05-19 | 252 | 260 | 252 | 256 | 3,181,000 | 853.33 |
| 1997-05-16 | 253 | 256 | 250 | 251 | 2,189,000 | 836.67 |
| 1997-05-15 | 254 | 256 | 253 | 253 | 2,580,000 | 843.33 |
| 1997-05-14 | 256 | 259 | 255 | 259 | 6,343,000 | 863.33 |
| 1997-05-13 | 258 | 262 | 245 | 248 | 7,873,000 | 826.67 |
| 1997-05-12 | 232 | 239 | 230 | 238 | 833,000 | 793.33 |
| 1997-05-09 | 239 | 239 | 232 | 233 | 938,000 | 776.67 |
| 1997-05-08 | 235 | 241 | 232 | 237 | 1,625,000 | 790 |
| 1997-05-07 | 239 | 241 | 230 | 235 | 2,025,000 | 783.33 |
| 1997-05-06 | 235 | 239 | 234 | 236 | 1,513,000 | 786.67 |
| 1997-05-02 | 222 | 229 | 221 | 229 | 702,000 | 763.33 |
| 1997-05-01 | 230 | 230 | 220 | 225 | 918,000 | 750 |
| 1997-04-30 | 222 | 226 | 220 | 225 | 1,179,000 | 750 |
| 1997-04-28 | 217 | 217 | 210 | 217 | 507,000 | 723.33 |
| 1997-04-25 | 219 | 222 | 213 | 216 | 725,000 | 720 |
| 1997-04-24 | 220 | 225 | 217 | 217 | 720,000 | 723.33 |
| 1997-04-23 | 221 | 227 | 215 | 219 | 2,482,000 | 730 |
| 1997-04-22 | 225 | 229 | 220 | 221 | 1,401,000 | 736.67 |
| 1997-04-21 | 229 | 230 | 224 | 224 | 2,144,000 | 746.67 |
| 1997-04-18 | 209 | 220 | 209 | 219 | 2,640,000 | 730 |
| 1997-04-17 | 210 | 213 | 205 | 211 | 1,159,000 | 703.33 |
| 1997-04-16 | 206 | 210 | 202 | 206 | 1,408,000 | 686.67 |
| 1997-04-15 | 197 | 208 | 197 | 203 | 1,261,000 | 676.67 |
| 1997-04-14 | 201 | 208 | 197 | 201 | 877,000 | 670 |
| 1997-04-11 | 196 | 206 | 195 | 201 | 1,120,000 | 670 |
| 1997-04-10 | 204 | 208 | 195 | 195 | 1,037,000 | 650 |
| 1997-04-09 | 210 | 215 | 203 | 204 | 667,000 | 680 |
| 1997-04-08 | 208 | 216 | 206 | 215 | 661,000 | 716.67 |
| 1997-04-07 | 218 | 219 | 208 | 209 | 657,000 | 696.67 |
| 1997-04-04 | 219 | 219 | 211 | 215 | 837,000 | 716.67 |
| 1997-04-03 | 219 | 223 | 217 | 219 | 469,000 | 730 |
| 1997-04-02 | 221 | 224 | 215 | 224 | 900,000 | 746.67 |
| 1997-04-01 | 227 | 227 | 215 | 222 | 1,300,000 | 740 |
| 1997-03-31 | 220 | 226 | 215 | 226 | 587,000 | 753.33 |
| 1997-03-28 | 224 | 228 | 220 | 228 | 601,000 | 760 |
| 1997-03-27 | 223 | 228 | 220 | 228 | 2,549,000 | 760 |
| 1997-03-26 | 223 | 230 | 218 | 222 | 1,116,000 | 740 |
| 1997-03-25 | 222 | 235 | 222 | 233 | 512,000 | 776.67 |
| 1997-03-24 | 230 | 235 | 220 | 220 | 822,000 | 733.33 |
| 1997-03-21 | 230 | 230 | 225 | 230 | 729,000 | 766.67 |
| 1997-03-19 | 224 | 224 | 219 | 222 | 738,000 | 740 |
| 1997-03-18 | 217 | 224 | 215 | 219 | 2,649,000 | 730 |
| 1997-03-17 | 215 | 218 | 214 | 217 | 1,303,000 | 723.33 |
| 1997-03-14 | 207 | 221 | 207 | 213 | 3,307,000 | 710 |
| 1997-03-13 | 225 | 225 | 221 | 222 | 574,000 | 740 |
| 1997-03-12 | 225 | 225 | 221 | 225 | 570,000 | 750 |
| 1997-03-11 | 228 | 232 | 221 | 221 | 908,000 | 736.67 |
| 1997-03-10 | 235 | 235 | 229 | 233 | 513,000 | 776.67 |
| 1997-03-07 | 230 | 235 | 226 | 235 | 535,000 | 783.33 |
| 1997-03-06 | 235 | 236 | 230 | 230 | 1,234,000 | 766.67 |
| 1997-03-05 | 237 | 240 | 230 | 230 | 1,299,000 | 766.67 |
| 1997-03-04 | 235 | 238 | 235 | 237 | 1,010,000 | 790 |
| 1997-03-03 | 238 | 240 | 236 | 236 | 1,704,000 | 786.67 |
| 1997-02-28 | 240 | 244 | 238 | 240 | 909,000 | 800 |
| 1997-02-27 | 250 | 252 | 244 | 249 | 634,000 | 830 |
| 1997-02-26 | 260 | 262 | 250 | 255 | 621,000 | 850 |
| 1997-02-25 | 262 | 262 | 252 | 260 | 652,000 | 866.67 |
| 1997-02-24 | 266 | 268 | 262 | 262 | 1,691,000 | 873.33 |
| 1997-02-21 | 260 | 267 | 260 | 265 | 3,411,000 | 883.33 |
| 1997-02-20 | 246 | 256 | 245 | 256 | 1,364,000 | 853.33 |
| 1997-02-19 | 241 | 244 | 236 | 241 | 1,485,000 | 803.33 |
| 1997-02-18 | 246 | 248 | 242 | 243 | 1,234,000 | 810 |
| 1997-02-17 | 243 | 250 | 241 | 248 | 756,000 | 826.67 |
| 1997-02-14 | 246 | 247 | 242 | 244 | 1,462,000 | 813.33 |
| 1997-02-13 | 247 | 249 | 246 | 249 | 937,000 | 830 |
| 1997-02-12 | 242 | 247 | 242 | 246 | 833,000 | 820 |
| 1997-02-10 | 242 | 243 | 240 | 240 | 1,165,000 | 800 |
| 1997-02-07 | 254 | 256 | 249 | 249 | 1,011,000 | 830 |
| 1997-02-06 | 255 | 256 | 250 | 251 | 625,000 | 836.67 |
| 1997-02-05 | 254 | 255 | 250 | 253 | 644,000 | 843.33 |
| 1997-02-04 | 256 | 260 | 255 | 255 | 660,000 | 850 |
| 1997-02-03 | 253 | 254 | 248 | 252 | 643,000 | 840 |
| 1997-01-31 | 247 | 259 | 247 | 255 | 813,000 | 850 |
| 1997-01-30 | 255 | 256 | 246 | 246 | 1,025,000 | 820 |
| 1997-01-29 | 254 | 256 | 249 | 256 | 525,000 | 853.33 |
| 1997-01-28 | 245 | 254 | 242 | 254 | 1,255,000 | 846.67 |
| 1997-01-27 | 247 | 250 | 242 | 242 | 332,000 | 806.67 |
| 1997-01-24 | 253 | 253 | 247 | 248 | 811,000 | 826.67 |
| 1997-01-23 | 257 | 260 | 255 | 255 | 370,000 | 850 |
| 1997-01-22 | 255 | 263 | 252 | 262 | 820,000 | 873.33 |
| 1997-01-21 | 248 | 253 | 243 | 245 | 817,000 | 816.67 |
| 1997-01-20 | 262 | 262 | 242 | 248 | 860,000 | 826.67 |
| 1997-01-17 | 261 | 267 | 257 | 266 | 932,000 | 886.67 |
| 1997-01-16 | 253 | 261 | 252 | 261 | 821,000 | 870 |
| 1997-01-14 | 245 | 256 | 242 | 253 | 2,041,000 | 843.33 |
| 1997-01-13 | 247 | 267 | 243 | 267 | 1,853,000 | 890 |
| 1997-01-10 | 241 | 246 | 236 | 237 | 2,563,000 | 790 |
| 1997-01-09 | 251 | 253 | 240 | 241 | 883,000 | 803.33 |
| 1997-01-08 | 264 | 269 | 256 | 259 | 981,000 | 863.33 |
| 1997-01-07 | 278 | 278 | 261 | 270 | 553,000 | 900 |
| 1997-01-06 | 274 | 280 | 263 | 280 | 190,000 | 933.33 |
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