1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 1998年

9104 (株)商船三井 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30184184180182208,000606.67
1998-12-29185185182184664,000613.33
1998-12-28185186182184634,000613.33
1998-12-25183183178180692,000600
1998-12-241761801711731,129,000576.67
1998-12-221861861761761,044,000586.67
1998-12-21190191185188233,000626.67
1998-12-18195195190193674,000643.33
1998-12-17193194187193938,000643.33
1998-12-161951951911951,409,000650
1998-12-151971971901911,094,000636.67
1998-12-141961981931951,659,000650
1998-12-111921951921932,313,000643.33
1998-12-10196198195197803,000656.67
1998-12-091992001961982,045,000660
1998-12-081971981961971,077,000656.67
1998-12-07198199197197639,000656.67
1998-12-04197198195198791,000660
1998-12-031971981941971,078,000656.67
1998-12-021971991941981,929,000660
1998-12-011941971941961,598,000653.33
1998-11-301971991941991,475,000663.33
1998-11-271951981921941,453,000646.67
1998-11-26200200195197978,000656.67
1998-11-252022021952001,451,000666.67
1998-11-242112152002023,220,000673.33
1998-11-20193197191196926,000653.33
1998-11-19194195190193863,000643.33
1998-11-181851961841951,090,000650
1998-11-17185186182185399,000616.67
1998-11-16189190185185783,000616.67
1998-11-131861891811851,138,000616.67
1998-11-12186190181181555,000603.33
1998-11-11188190187190937,000633.33
1998-11-101931951911931,078,000643.33
1998-11-09195195189191717,000636.67
1998-11-06191194186186786,000620
1998-11-051951951831881,075,000626.67
1998-11-041801941801941,737,000646.67
1998-11-02179180173175860,000583.33
1998-10-30183184170170567,000566.67
1998-10-29178180172180384,000600
1998-10-28176179171171408,000570
1998-10-27180181176176690,000586.67
1998-10-26183186181181486,000603.33
1998-10-231941951891931,016,000643.33
1998-10-22184190180180831,000600
1998-10-211821901751791,584,000596.67
1998-10-20174179166179850,000596.67
1998-10-191651751651651,313,000550
1998-10-161711721601601,633,000533.33
1998-10-151801821631671,935,000556.67
1998-10-14187190180182557,000606.67
1998-10-13190190185186535,000620
1998-10-121901901851901,119,000633.33
1998-10-091801901801871,964,000623.33
1998-10-081981991861881,982,000626.67
1998-10-072012021972005,353,000666.67
1998-10-061911961881911,111,000636.67
1998-10-05196197187191894,000636.67
1998-10-02195200195198739,000660
1998-10-01199200194195894,000650
1998-09-30200204196197866,000656.67
1998-09-29209209198205946,000683.33
1998-09-28202209201208957,000693.33
1998-09-25210210197197900,000656.67
1998-09-242102152072091,214,000696.67
1998-09-22205209201207851,000690
1998-09-21195198195195546,000650
1998-09-18196202195199688,000663.33
1998-09-17202205196196815,000653.33
1998-09-16200202198202653,000673.33
1998-09-14200201195198898,000660
1998-09-111982021911984,532,000660
1998-09-10214215205208535,000693.33
1998-09-09215220206213903,000710
1998-09-082242372202201,474,000733.33
1998-09-072062262062261,233,000753.33
1998-09-04200208200208431,000693.33
1998-09-03206208203203659,000676.67
1998-09-02217222211212675,000706.67
1998-09-011902201902171,030,000723.33
1998-08-311982021921971,548,000656.67
1998-08-281952071902011,212,000670
1998-08-272192202102141,723,000713.33
1998-08-26230235223223922,000743.33
1998-08-252322362182271,554,000756.67
1998-08-24231233225227538,000756.67
1998-08-21235236234236877,000786.67
1998-08-20234236230236644,000786.67
1998-08-192282372282331,170,000776.67
1998-08-182202352152321,704,000773.33
1998-08-172172222132171,038,000723.33
1998-08-142152202072101,120,000700
1998-08-13221224218220582,000733.33
1998-08-12220225220224309,000746.67
1998-08-11223225221223759,000743.33
1998-08-10233234224224713,000746.67
1998-08-07236239236236582,000786.67
1998-08-06245245232236998,000786.67
1998-08-05245246241245690,000816.67
1998-08-042452482442481,041,000826.67
1998-08-032452462432441,069,000813.33
1998-07-31239242237242856,000806.67
1998-07-302412442362371,947,000790
1998-07-29239244236238595,000793.33
1998-07-28243243239243976,000810
1998-07-27246246235235775,000783.33
1998-07-242482482462461,258,000820
1998-07-232372482362481,216,000826.67
1998-07-222432452382412,294,000803.33
1998-07-212482492412451,126,000816.67
1998-07-172452472422441,125,000813.33
1998-07-162442502432501,626,000833.33
1998-07-152482492412441,359,000813.33
1998-07-142412452392451,598,000816.67
1998-07-132282372242361,145,000786.67
1998-07-102452472292303,882,000766.67
1998-07-09241241239240925,000800
1998-07-082422432392431,936,000810
1998-07-07237240236239540,000796.67
1998-07-06235238234236536,000786.67
1998-07-032362402352371,716,000790
1998-07-022432442402402,067,000800
1998-07-012362422322422,121,000806.67
1998-06-302302362262361,230,000786.67
1998-06-292292322292321,365,000773.33
1998-06-262312322282301,760,000766.67
1998-06-252342352302332,948,000776.67
1998-06-242232302202301,669,000766.67
1998-06-23228228223225820,000750
1998-06-222292302242251,183,000750
1998-06-192342342272271,632,000756.67
1998-06-182372402302323,282,000773.33
1998-06-172342352292304,518,000766.67
1998-06-162312342292322,887,000773.33
1998-06-152362402342383,417,000793.33
1998-06-122312352282334,089,000776.67
1998-06-112322382292313,026,000770
1998-06-102282402282336,480,000776.67
1998-06-092152262152243,209,000746.67
1998-06-08218219214215809,000716.67
1998-06-052172202132171,502,000723.33
1998-06-04213217211215623,000716.67
1998-06-032132192112171,353,000723.33
1998-06-022102202072201,855,000733.33
1998-06-012122152102101,052,000700
1998-05-292132142092121,320,000706.67
1998-05-282052132052121,573,000706.67
1998-05-27205206203205827,000683.33
1998-05-26204207202207740,000690
1998-05-252072102012011,550,000670
1998-05-222102102022042,289,000680
1998-05-212052102042082,346,000693.33
1998-05-201982061972022,595,000673.33
1998-05-191931971911971,565,000656.67
1998-05-18188193187193821,000643.33
1998-05-15187193187189819,000630
1998-05-14187194186194689,000646.67
1998-05-13189191186186967,000620
1998-05-12193193187188595,000626.67
1998-05-11190196190194994,000646.67
1998-05-081831921831901,575,000633.33
1998-05-071851881831831,976,000610
1998-05-06190192185187967,000623.33
1998-05-011941951891901,122,000633.33
1998-04-301901981901981,728,000660
1998-04-28186192185188860,000626.67
1998-04-271941941871901,057,000633.33
1998-04-241951981901951,069,000650
1998-04-23197197190190335,000633.33
1998-04-221921991901931,406,000643.33
1998-04-21191192188191686,000636.67
1998-04-201871911871901,340,000633.33
1998-04-171961961851901,266,000633.33
1998-04-162062081951991,109,000663.33
1998-04-15209210205208294,000693.33
1998-04-14208212202209790,000696.67
1998-04-13202210202210492,000700
1998-04-10211211200202608,000673.33
1998-04-09210212205212829,000706.67
1998-04-08201215200215919,000716.67
1998-04-07194202193200522,000666.67
1998-04-061911961851951,177,000650
1998-04-031861941861901,543,000633.33
1998-04-021841891751814,463,000603.33
1998-04-012032052022032,614,000676.67
1998-03-312132232122232,938,000743.33
1998-03-302382402212231,260,000743.33
1998-03-27231238231236599,000786.67
1998-03-26229240229236674,000786.67
1998-03-25239241229235809,000783.33
1998-03-242352382302331,933,000776.67
1998-03-232392392322371,051,000790
1998-03-202252352252291,470,000763.33
1998-03-192302332272271,123,000756.67
1998-03-182392402332331,297,000776.67
1998-03-17242243235242926,000806.67
1998-03-162452472382421,621,000806.67
1998-03-132372442372443,119,000813.33
1998-03-12236238234237540,000790
1998-03-11233236232233634,000776.67
1998-03-10237238233237565,000790
1998-03-09238238234234722,000780
1998-03-06236238232233919,000776.67
1998-03-052302362282311,338,000770
1998-03-04231235231231638,000770
1998-03-03232237228234937,000780
1998-03-022392422372372,355,000790
1998-02-272242332242332,012,000776.67
1998-02-26220224218221675,000736.67
1998-02-252212232152231,438,000743.33
1998-02-242262262162251,055,000750
1998-02-23225229223228616,000760
1998-02-202152302152302,160,000766.67
1998-02-192222272202231,087,000743.33
1998-02-18215224215219845,000730
1998-02-17213217211217476,000723.33
1998-02-162152192112181,602,000726.67
1998-02-132252302112281,654,000760
1998-02-122412422322351,940,000783.33
1998-02-102402432342422,334,000806.67
1998-02-092352402332352,171,000783.33
1998-02-062362362272301,715,000766.67
1998-02-052282352252321,646,000773.33
1998-02-042242312202302,161,000766.67
1998-02-032252272212251,252,000750
1998-02-022252272212231,009,000743.33
1998-01-302312342272271,881,000756.67
1998-01-292262342202332,969,000776.67
1998-01-282292362252254,919,000750
1998-01-272202272182255,412,000750
1998-01-262152202132173,071,000723.33
1998-01-232072102072071,344,000690
1998-01-222122172092112,962,000703.33
1998-01-212042112042112,778,000703.33
1998-01-201972031962032,253,000676.67
1998-01-192002021972001,800,000666.67
1998-01-161902021902023,394,000673.33
1998-01-141871901861901,332,000633.33
1998-01-13185189185188889,000626.67
1998-01-12183187181184734,000613.33
1998-01-091871881801871,432,000623.33
1998-01-081801931801871,431,000623.33
1998-01-071791891751891,209,000630
1998-01-06173177173174988,000580
1998-01-05176183171172356,000573.33

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