9104 (株)商船三井 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 212 | 214 | 210 | 210 | 1,141,000 | 700 |
| 2000-12-28 | 214 | 216 | 211 | 214 | 1,022,000 | 713.33 |
| 2000-12-27 | 211 | 213 | 211 | 213 | 957,000 | 710 |
| 2000-12-26 | 210 | 213 | 208 | 213 | 1,462,000 | 710 |
| 2000-12-25 | 210 | 213 | 208 | 213 | 1,830,000 | 710 |
| 2000-12-22 | 205 | 207 | 202 | 205 | 3,378,000 | 683.33 |
| 2000-12-21 | 211 | 215 | 208 | 210 | 3,469,000 | 700 |
| 2000-12-20 | 219 | 224 | 215 | 219 | 3,172,000 | 730 |
| 2000-12-19 | 222 | 223 | 216 | 217 | 2,300,000 | 723.33 |
| 2000-12-18 | 219 | 221 | 217 | 219 | 2,134,000 | 730 |
| 2000-12-15 | 229 | 229 | 223 | 223 | 2,462,000 | 743.33 |
| 2000-12-14 | 228 | 231 | 226 | 228 | 2,205,000 | 760 |
| 2000-12-13 | 230 | 231 | 226 | 229 | 3,024,000 | 763.33 |
| 2000-12-12 | 226 | 228 | 224 | 227 | 3,893,000 | 756.67 |
| 2000-12-11 | 217 | 223 | 217 | 221 | 2,646,000 | 736.67 |
| 2000-12-08 | 213 | 218 | 211 | 218 | 7,427,000 | 726.67 |
| 2000-12-07 | 215 | 220 | 215 | 218 | 2,400,000 | 726.67 |
| 2000-12-06 | 225 | 226 | 217 | 218 | 3,377,000 | 726.67 |
| 2000-12-05 | 230 | 231 | 221 | 222 | 3,729,000 | 740 |
| 2000-12-04 | 232 | 233 | 228 | 228 | 3,254,000 | 760 |
| 2000-12-01 | 228 | 233 | 227 | 229 | 3,279,000 | 763.33 |
| 2000-11-30 | 228 | 229 | 226 | 229 | 1,930,000 | 763.33 |
| 2000-11-29 | 229 | 234 | 228 | 234 | 1,556,000 | 780 |
| 2000-11-28 | 230 | 235 | 224 | 234 | 2,813,000 | 780 |
| 2000-11-27 | 233 | 234 | 229 | 232 | 2,380,000 | 773.33 |
| 2000-11-24 | 240 | 240 | 233 | 235 | 2,669,000 | 783.33 |
| 2000-11-22 | 244 | 246 | 238 | 240 | 3,328,000 | 800 |
| 2000-11-21 | 240 | 242 | 236 | 241 | 2,745,000 | 803.33 |
| 2000-11-20 | 238 | 241 | 235 | 241 | 2,633,000 | 803.33 |
| 2000-11-17 | 235 | 240 | 229 | 237 | 2,503,000 | 790 |
| 2000-11-16 | 238 | 239 | 235 | 235 | 955,000 | 783.33 |
| 2000-11-15 | 236 | 239 | 236 | 238 | 1,879,000 | 793.33 |
| 2000-11-14 | 236 | 242 | 236 | 237 | 1,258,000 | 790 |
| 2000-11-13 | 242 | 244 | 238 | 243 | 1,645,000 | 810 |
| 2000-11-10 | 244 | 248 | 244 | 247 | 1,523,000 | 823.33 |
| 2000-11-09 | 249 | 255 | 244 | 249 | 4,921,000 | 830 |
| 2000-11-08 | 245 | 252 | 244 | 249 | 6,473,000 | 830 |
| 2000-11-07 | 241 | 242 | 238 | 239 | 876,000 | 796.67 |
| 2000-11-06 | 236 | 243 | 235 | 243 | 1,890,000 | 810 |
| 2000-11-02 | 240 | 240 | 236 | 238 | 969,000 | 793.33 |
| 2000-11-01 | 236 | 240 | 236 | 239 | 943,000 | 796.67 |
| 2000-10-31 | 236 | 241 | 233 | 240 | 1,560,000 | 800 |
| 2000-10-30 | 237 | 237 | 233 | 236 | 977,000 | 786.67 |
| 2000-10-27 | 237 | 241 | 234 | 234 | 1,753,000 | 780 |
| 2000-10-26 | 231 | 239 | 231 | 239 | 2,381,000 | 796.67 |
| 2000-10-25 | 235 | 240 | 233 | 235 | 2,087,000 | 783.33 |
| 2000-10-24 | 241 | 241 | 235 | 238 | 1,790,000 | 793.33 |
| 2000-10-23 | 233 | 241 | 232 | 238 | 1,706,000 | 793.33 |
| 2000-10-20 | 235 | 239 | 235 | 236 | 1,539,000 | 786.67 |
| 2000-10-19 | 231 | 235 | 231 | 234 | 1,477,000 | 780 |
| 2000-10-18 | 242 | 242 | 235 | 236 | 2,768,000 | 786.67 |
| 2000-10-17 | 243 | 243 | 240 | 242 | 2,821,000 | 806.67 |
| 2000-10-16 | 240 | 243 | 238 | 242 | 1,982,000 | 806.67 |
| 2000-10-13 | 247 | 247 | 233 | 237 | 5,072,000 | 790 |
| 2000-10-12 | 247 | 253 | 244 | 252 | 6,355,000 | 840 |
| 2000-10-11 | 248 | 248 | 243 | 247 | 2,654,000 | 823.33 |
| 2000-10-10 | 254 | 255 | 248 | 251 | 4,009,000 | 836.67 |
| 2000-10-06 | 247 | 256 | 246 | 256 | 11,157,000 | 853.33 |
| 2000-10-05 | 246 | 247 | 242 | 244 | 4,350,000 | 813.33 |
| 2000-10-04 | 245 | 246 | 242 | 245 | 7,661,000 | 816.67 |
| 2000-10-03 | 241 | 242 | 238 | 240 | 2,851,000 | 800 |
| 2000-10-02 | 237 | 241 | 234 | 241 | 1,991,000 | 803.33 |
| 2000-09-29 | 239 | 245 | 238 | 239 | 5,511,000 | 796.67 |
| 2000-09-28 | 234 | 236 | 233 | 235 | 2,512,000 | 783.33 |
| 2000-09-27 | 242 | 242 | 236 | 242 | 1,697,000 | 806.67 |
| 2000-09-26 | 239 | 243 | 239 | 242 | 3,703,000 | 806.67 |
| 2000-09-25 | 240 | 246 | 238 | 242 | 4,187,000 | 806.67 |
| 2000-09-22 | 235 | 239 | 234 | 236 | 3,009,000 | 786.67 |
| 2000-09-21 | 235 | 235 | 231 | 233 | 1,568,000 | 776.67 |
| 2000-09-20 | 235 | 240 | 234 | 238 | 3,569,000 | 793.33 |
| 2000-09-19 | 233 | 237 | 232 | 235 | 4,940,000 | 783.33 |
| 2000-09-18 | 231 | 244 | 230 | 243 | 5,185,000 | 810 |
| 2000-09-14 | 233 | 236 | 231 | 231 | 2,137,000 | 770 |
| 2000-09-13 | 233 | 238 | 232 | 235 | 2,571,000 | 783.33 |
| 2000-09-12 | 238 | 239 | 232 | 238 | 3,664,000 | 793.33 |
| 2000-09-11 | 236 | 244 | 235 | 239 | 4,989,000 | 796.67 |
| 2000-09-08 | 235 | 236 | 233 | 236 | 5,327,000 | 786.67 |
| 2000-09-07 | 232 | 235 | 227 | 233 | 3,438,000 | 776.67 |
| 2000-09-06 | 223 | 235 | 223 | 233 | 7,700,000 | 776.67 |
| 2000-09-05 | 212 | 218 | 211 | 218 | 2,814,000 | 726.67 |
| 2000-09-04 | 212 | 213 | 207 | 212 | 2,900,000 | 706.67 |
| 2000-09-01 | 215 | 216 | 212 | 213 | 1,765,000 | 710 |
| 2000-08-31 | 212 | 219 | 212 | 217 | 1,633,000 | 723.33 |
| 2000-08-30 | 221 | 224 | 212 | 219 | 1,459,000 | 730 |
| 2000-08-29 | 227 | 228 | 224 | 224 | 2,614,000 | 746.67 |
| 2000-08-28 | 232 | 232 | 229 | 229 | 2,132,000 | 763.33 |
| 2000-08-25 | 230 | 232 | 228 | 232 | 2,145,000 | 773.33 |
| 2000-08-24 | 224 | 233 | 224 | 226 | 1,855,000 | 753.33 |
| 2000-08-23 | 227 | 229 | 224 | 224 | 793,000 | 746.67 |
| 2000-08-22 | 225 | 233 | 224 | 232 | 2,453,000 | 773.33 |
| 2000-08-21 | 225 | 228 | 221 | 224 | 1,389,000 | 746.67 |
| 2000-08-18 | 228 | 233 | 226 | 228 | 4,554,000 | 760 |
| 2000-08-17 | 225 | 228 | 222 | 228 | 2,086,000 | 760 |
| 2000-08-16 | 225 | 228 | 220 | 221 | 990,000 | 736.67 |
| 2000-08-15 | 228 | 231 | 226 | 229 | 2,118,000 | 763.33 |
| 2000-08-14 | 224 | 226 | 221 | 224 | 2,262,000 | 746.67 |
| 2000-08-11 | 217 | 227 | 217 | 227 | 3,327,000 | 756.67 |
| 2000-08-10 | 220 | 220 | 215 | 216 | 2,036,000 | 720 |
| 2000-08-09 | 218 | 221 | 215 | 221 | 1,218,000 | 736.67 |
| 2000-08-08 | 221 | 223 | 215 | 216 | 1,583,000 | 720 |
| 2000-08-07 | 219 | 223 | 218 | 223 | 1,986,000 | 743.33 |
| 2000-08-04 | 214 | 221 | 214 | 218 | 2,857,000 | 726.67 |
| 2000-08-03 | 217 | 217 | 210 | 211 | 2,035,000 | 703.33 |
| 2000-08-02 | 213 | 221 | 211 | 220 | 3,449,000 | 733.33 |
| 2000-08-01 | 219 | 219 | 211 | 213 | 2,684,000 | 710 |
| 2000-07-31 | 212 | 219 | 211 | 219 | 2,096,000 | 730 |
| 2000-07-28 | 216 | 219 | 215 | 219 | 2,195,000 | 730 |
| 2000-07-27 | 222 | 224 | 216 | 218 | 2,698,000 | 726.67 |
| 2000-07-26 | 218 | 224 | 218 | 224 | 1,441,000 | 746.67 |
| 2000-07-25 | 223 | 223 | 215 | 223 | 2,170,000 | 743.33 |
| 2000-07-24 | 232 | 234 | 224 | 227 | 1,184,000 | 756.67 |
| 2000-07-21 | 230 | 239 | 230 | 233 | 1,361,000 | 776.67 |
| 2000-07-19 | 228 | 232 | 225 | 230 | 2,352,000 | 766.67 |
| 2000-07-18 | 240 | 242 | 233 | 238 | 2,004,000 | 793.33 |
| 2000-07-17 | 240 | 247 | 239 | 245 | 1,892,000 | 816.67 |
| 2000-07-14 | 239 | 243 | 237 | 241 | 2,691,000 | 803.33 |
| 2000-07-13 | 252 | 252 | 240 | 244 | 3,261,000 | 813.33 |
| 2000-07-12 | 243 | 253 | 243 | 252 | 5,279,000 | 840 |
| 2000-07-11 | 239 | 244 | 238 | 240 | 2,212,000 | 800 |
| 2000-07-10 | 241 | 243 | 239 | 243 | 2,448,000 | 810 |
| 2000-07-07 | 238 | 245 | 238 | 244 | 2,335,000 | 813.33 |
| 2000-07-06 | 243 | 247 | 238 | 244 | 2,665,000 | 813.33 |
| 2000-07-05 | 246 | 248 | 239 | 247 | 3,601,000 | 823.33 |
| 2000-07-04 | 252 | 252 | 246 | 249 | 3,647,000 | 830 |
| 2000-07-03 | 251 | 254 | 248 | 253 | 5,060,000 | 843.33 |
| 2000-06-30 | 240 | 246 | 238 | 246 | 4,216,000 | 820 |
| 2000-06-29 | 233 | 240 | 233 | 240 | 4,777,000 | 800 |
| 2000-06-28 | 234 | 235 | 230 | 230 | 1,977,000 | 766.67 |
| 2000-06-27 | 227 | 233 | 225 | 233 | 1,998,000 | 776.67 |
| 2000-06-26 | 225 | 226 | 224 | 226 | 816,000 | 753.33 |
| 2000-06-23 | 224 | 226 | 222 | 224 | 1,985,000 | 746.67 |
| 2000-06-22 | 228 | 229 | 224 | 225 | 1,573,000 | 750 |
| 2000-06-21 | 227 | 229 | 224 | 229 | 1,566,000 | 763.33 |
| 2000-06-20 | 230 | 232 | 227 | 227 | 2,199,000 | 756.67 |
| 2000-06-19 | 230 | 231 | 228 | 230 | 830,000 | 766.67 |
| 2000-06-16 | 230 | 233 | 226 | 229 | 3,048,000 | 763.33 |
| 2000-06-15 | 240 | 240 | 234 | 234 | 2,972,000 | 780 |
| 2000-06-14 | 239 | 242 | 233 | 239 | 12,335,000 | 796.67 |
| 2000-06-13 | 226 | 235 | 225 | 234 | 6,142,000 | 780 |
| 2000-06-12 | 216 | 226 | 216 | 223 | 2,902,000 | 743.33 |
| 2000-06-09 | 213 | 218 | 213 | 216 | 3,190,000 | 720 |
| 2000-06-08 | 215 | 218 | 214 | 218 | 1,256,000 | 726.67 |
| 2000-06-07 | 215 | 216 | 213 | 215 | 2,046,000 | 716.67 |
| 2000-06-06 | 218 | 218 | 214 | 216 | 1,780,000 | 720 |
| 2000-06-05 | 220 | 220 | 216 | 218 | 1,421,000 | 726.67 |
| 2000-06-02 | 223 | 224 | 216 | 216 | 1,949,000 | 720 |
| 2000-06-01 | 218 | 225 | 216 | 225 | 1,409,000 | 750 |
| 2000-05-31 | 218 | 220 | 218 | 220 | 1,522,000 | 733.33 |
| 2000-05-30 | 223 | 224 | 218 | 218 | 1,158,000 | 726.67 |
| 2000-05-29 | 227 | 230 | 223 | 227 | 1,869,000 | 756.67 |
| 2000-05-26 | 222 | 230 | 222 | 227 | 2,861,000 | 756.67 |
| 2000-05-25 | 227 | 231 | 226 | 227 | 5,386,000 | 756.67 |
| 2000-05-24 | 217 | 224 | 216 | 224 | 5,334,000 | 746.67 |
| 2000-05-23 | 219 | 221 | 216 | 220 | 3,209,000 | 733.33 |
| 2000-05-22 | 221 | 222 | 216 | 220 | 2,064,000 | 733.33 |
| 2000-05-19 | 219 | 225 | 218 | 224 | 3,388,000 | 746.67 |
| 2000-05-18 | 222 | 223 | 217 | 220 | 1,688,000 | 733.33 |
| 2000-05-17 | 225 | 227 | 220 | 221 | 2,580,000 | 736.67 |
| 2000-05-16 | 217 | 227 | 217 | 227 | 7,718,000 | 756.67 |
| 2000-05-15 | 214 | 215 | 212 | 215 | 1,465,000 | 716.67 |
| 2000-05-12 | 214 | 214 | 210 | 211 | 2,227,000 | 703.33 |
| 2000-05-11 | 210 | 210 | 205 | 210 | 1,970,000 | 700 |
| 2000-05-10 | 210 | 213 | 208 | 211 | 2,424,000 | 703.33 |
| 2000-05-09 | 213 | 213 | 207 | 208 | 1,109,000 | 693.33 |
| 2000-05-08 | 210 | 214 | 209 | 211 | 3,014,000 | 703.33 |
| 2000-05-02 | 207 | 207 | 203 | 203 | 1,281,000 | 676.67 |
| 2000-05-01 | 202 | 208 | 200 | 207 | 1,427,000 | 690 |
| 2000-04-28 | 205 | 205 | 201 | 201 | 1,322,000 | 670 |
| 2000-04-27 | 208 | 211 | 203 | 203 | 1,752,000 | 676.67 |
| 2000-04-26 | 215 | 215 | 209 | 211 | 2,821,000 | 703.33 |
| 2000-04-25 | 207 | 215 | 205 | 213 | 3,345,000 | 710 |
| 2000-04-24 | 198 | 209 | 196 | 208 | 3,029,000 | 693.33 |
| 2000-04-21 | 199 | 201 | 193 | 193 | 5,009,000 | 643.33 |
| 2000-04-20 | 200 | 202 | 197 | 197 | 2,846,000 | 656.67 |
| 2000-04-19 | 208 | 209 | 200 | 204 | 5,341,000 | 680 |
| 2000-04-18 | 207 | 207 | 201 | 207 | 3,538,000 | 690 |
| 2000-04-17 | 192 | 202 | 192 | 202 | 5,794,000 | 673.33 |
| 2000-04-14 | 215 | 215 | 210 | 212 | 3,052,000 | 706.67 |
| 2000-04-13 | 212 | 215 | 210 | 213 | 3,330,000 | 710 |
| 2000-04-12 | 205 | 210 | 203 | 207 | 3,964,000 | 690 |
| 2000-04-11 | 208 | 209 | 205 | 206 | 1,917,000 | 686.67 |
| 2000-04-10 | 212 | 214 | 206 | 209 | 3,199,000 | 696.67 |
| 2000-04-07 | 215 | 217 | 208 | 210 | 4,028,000 | 700 |
| 2000-04-06 | 214 | 219 | 211 | 215 | 7,511,000 | 716.67 |
| 2000-04-05 | 207 | 213 | 205 | 210 | 4,740,000 | 700 |
| 2000-04-04 | 207 | 211 | 204 | 207 | 6,219,000 | 690 |
| 2000-04-03 | 203 | 206 | 202 | 204 | 2,619,000 | 680 |
| 2000-03-31 | 202 | 207 | 202 | 203 | 3,635,000 | 676.67 |
| 2000-03-30 | 205 | 206 | 201 | 202 | 2,305,000 | 673.33 |
| 2000-03-29 | 209 | 211 | 207 | 208 | 1,942,000 | 693.33 |
| 2000-03-28 | 210 | 212 | 204 | 211 | 2,794,000 | 703.33 |
| 2000-03-27 | 208 | 210 | 207 | 210 | 3,378,000 | 700 |
| 2000-03-24 | 205 | 208 | 200 | 205 | 5,010,000 | 683.33 |
| 2000-03-23 | 203 | 203 | 197 | 203 | 2,705,000 | 676.67 |
| 2000-03-22 | 197 | 202 | 196 | 202 | 5,152,000 | 673.33 |
| 2000-03-21 | 193 | 195 | 189 | 195 | 3,844,000 | 650 |
| 2000-03-17 | 192 | 195 | 188 | 190 | 4,452,000 | 633.33 |
| 2000-03-16 | 186 | 188 | 182 | 185 | 2,491,000 | 616.67 |
| 2000-03-15 | 183 | 185 | 181 | 183 | 1,613,000 | 610 |
| 2000-03-14 | 190 | 192 | 183 | 185 | 2,586,000 | 616.67 |
| 2000-03-13 | 191 | 198 | 186 | 195 | 7,830,000 | 650 |
| 2000-03-10 | 174 | 179 | 173 | 179 | 5,546,000 | 596.67 |
| 2000-03-09 | 173 | 175 | 172 | 172 | 3,195,000 | 573.33 |
| 2000-03-08 | 176 | 178 | 173 | 177 | 2,169,000 | 590 |
| 2000-03-07 | 186 | 187 | 175 | 175 | 3,150,000 | 583.33 |
| 2000-03-06 | 177 | 182 | 175 | 182 | 3,408,000 | 606.67 |
| 2000-03-03 | 171 | 175 | 171 | 174 | 3,592,000 | 580 |
| 2000-03-02 | 172 | 175 | 171 | 173 | 1,623,000 | 576.67 |
| 2000-03-01 | 175 | 177 | 170 | 170 | 3,529,000 | 566.67 |
| 2000-02-29 | 170 | 175 | 169 | 175 | 2,460,000 | 583.33 |
| 2000-02-28 | 170 | 172 | 168 | 168 | 3,444,000 | 560 |
| 2000-02-25 | 174 | 175 | 170 | 170 | 2,024,000 | 566.67 |
| 2000-02-24 | 170 | 176 | 169 | 174 | 2,953,000 | 580 |
| 2000-02-23 | 175 | 178 | 168 | 168 | 4,229,000 | 560 |
| 2000-02-22 | 174 | 174 | 171 | 172 | 2,523,000 | 573.33 |
| 2000-02-21 | 177 | 177 | 174 | 174 | 1,854,000 | 580 |
| 2000-02-18 | 176 | 178 | 175 | 177 | 3,190,000 | 590 |
| 2000-02-17 | 179 | 179 | 175 | 176 | 1,976,000 | 586.67 |
| 2000-02-16 | 180 | 180 | 177 | 178 | 2,633,000 | 593.33 |
| 2000-02-15 | 181 | 182 | 178 | 180 | 2,948,000 | 600 |
| 2000-02-14 | 185 | 189 | 176 | 181 | 5,696,000 | 603.33 |
| 2000-02-10 | 190 | 198 | 185 | 185 | 5,471,000 | 616.67 |
| 2000-02-09 | 198 | 199 | 190 | 194 | 4,431,000 | 646.67 |
| 2000-02-08 | 200 | 203 | 195 | 202 | 2,361,000 | 673.33 |
| 2000-02-07 | 200 | 203 | 196 | 198 | 1,367,000 | 660 |
| 2000-02-04 | 205 | 205 | 195 | 196 | 2,880,000 | 653.33 |
| 2000-02-03 | 209 | 210 | 201 | 202 | 1,274,000 | 673.33 |
| 2000-02-02 | 206 | 210 | 197 | 205 | 2,644,000 | 683.33 |
| 2000-02-01 | 203 | 207 | 203 | 206 | 2,614,000 | 686.67 |
| 2000-01-31 | 192 | 203 | 192 | 202 | 1,903,000 | 673.33 |
| 2000-01-28 | 199 | 200 | 195 | 197 | 1,213,000 | 656.67 |
| 2000-01-27 | 199 | 201 | 195 | 199 | 1,137,000 | 663.33 |
| 2000-01-26 | 195 | 199 | 195 | 196 | 1,143,000 | 653.33 |
| 2000-01-25 | 202 | 202 | 195 | 197 | 1,167,000 | 656.67 |
| 2000-01-24 | 203 | 205 | 200 | 202 | 1,172,000 | 673.33 |
| 2000-01-21 | 210 | 211 | 195 | 205 | 2,752,000 | 683.33 |
| 2000-01-20 | 211 | 214 | 210 | 210 | 3,254,000 | 700 |
| 2000-01-19 | 208 | 210 | 206 | 210 | 3,150,000 | 700 |
| 2000-01-18 | 202 | 208 | 200 | 204 | 3,258,000 | 680 |
| 2000-01-17 | 197 | 203 | 196 | 201 | 2,808,000 | 670 |
| 2000-01-14 | 195 | 198 | 192 | 192 | 3,813,000 | 640 |
| 2000-01-13 | 185 | 190 | 182 | 186 | 1,736,000 | 620 |
| 2000-01-12 | 187 | 190 | 180 | 180 | 1,698,000 | 600 |
| 2000-01-11 | 196 | 197 | 187 | 190 | 1,870,000 | 633.33 |
| 2000-01-07 | 184 | 194 | 184 | 194 | 3,051,000 | 646.67 |
| 2000-01-06 | 180 | 185 | 177 | 180 | 1,189,000 | 600 |
| 2000-01-05 | 171 | 182 | 171 | 180 | 1,814,000 | 600 |
| 2000-01-04 | 172 | 179 | 171 | 171 | 516,000 | 570 |
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