1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 2004年

9104 (株)商船三井 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-306126166096156,258,0002,050
2004-12-296346346246242,882,0002,080
2004-12-286296306246304,109,0002,100
2004-12-276276286186243,713,0002,080
2004-12-246246316236278,100,0002,090
2004-12-2261662161261910,288,0002,063.33
2004-12-216146166106106,292,0002,033.33
2004-12-206166166126124,975,0002,040
2004-12-176156196136156,599,0002,050
2004-12-166226226116128,629,0002,040
2004-12-156216266186216,469,0002,070
2004-12-146216236146195,021,0002,063.33
2004-12-136246286126164,917,0002,053.33
2004-12-106236326206238,859,0002,076.67
2004-12-096426436266305,390,0002,100
2004-12-086306466306404,533,0002,133.33
2004-12-076496496386383,419,0002,126.67
2004-12-066556556446504,613,0002,166.67
2004-12-036556566486524,085,0002,173.33
2004-12-026536596466496,175,0002,163.33
2004-12-016406476336455,627,0002,150
2004-11-306496506396397,701,0002,130
2004-11-2963965263765214,073,0002,173.33
2004-11-266146326126257,311,0002,083.33
2004-11-256146166096124,063,0002,040
2004-11-2460062060061711,842,0002,056.67
2004-11-226086085875909,697,0001,966.67
2004-11-196166196136185,515,0002,060
2004-11-186226256086135,472,0002,043.33
2004-11-176236326156325,318,0002,106.67
2004-11-166226306186225,268,0002,073.33
2004-11-156176266166257,685,0002,083.33
2004-11-1260261760161710,993,0002,056.67
2004-11-1162062760160413,746,0002,013.33
2004-11-106266316156166,752,0002,053.33
2004-11-096276346256317,027,0002,103.33
2004-11-086196206146174,179,0002,056.67
2004-11-056256316096156,809,0002,050
2004-11-046356356176205,115,0002,066.67
2004-11-026106196106197,862,0002,063.33
2004-11-016156196066125,910,0002,040
2004-10-296276286176286,817,0002,093.33
2004-10-286326356246313,636,0002,103.33
2004-10-276246286146186,000,0002,060
2004-10-266236256146164,684,0002,053.33
2004-10-256176306166255,687,0002,083.33
2004-10-2261664561463711,986,0002,123.33
2004-10-216306306106139,990,0002,043.33
2004-10-2064064062262412,369,0002,080
2004-10-196616636426449,485,0002,146.67
2004-10-186606636536584,522,0002,193.33
2004-10-156456636446615,474,0002,203.33
2004-10-146636666506619,072,0002,203.33
2004-10-136846916796834,824,0002,276.67
2004-10-126836876776793,007,0002,263.33
2004-10-086886896806835,137,0002,276.67
2004-10-076906936856896,933,0002,296.67
2004-10-066686876686847,090,0002,280
2004-10-056656726656694,020,0002,230
2004-10-046746776676726,283,0002,240
2004-10-016676706666705,353,0002,233.33
2004-09-306486616416617,510,0002,203.33
2004-09-296376406266284,458,0002,093.33
2004-09-286256356166287,432,0002,093.33
2004-09-276586586366386,338,0002,126.67
2004-09-246656676616663,994,0002,220
2004-09-226666716606665,889,0002,220
2004-09-216656746566569,299,0002,186.67
2004-09-176476626426598,845,0002,196.67
2004-09-166446496406447,146,0002,146.67
2004-09-156646646516544,577,0002,180
2004-09-146676686586635,513,0002,210
2004-09-136576676556664,381,0002,220
2004-09-106436556416479,234,0002,156.67
2004-09-096656686516537,287,0002,176.67
2004-09-086716716636687,025,0002,226.67
2004-09-076676716606616,631,0002,203.33
2004-09-066466636456597,449,0002,196.67
2004-09-036536546386394,729,0002,130
2004-09-026526536456494,005,0002,163.33
2004-09-016536586476499,786,0002,163.33
2004-08-316476556446506,767,0002,166.67
2004-08-306466516426514,302,0002,170
2004-08-276416486376464,424,0002,153.33
2004-08-266506576346379,784,0002,123.33
2004-08-256316496306456,221,0002,150
2004-08-2463564162563710,634,0002,123.33
2004-08-2361864061763512,087,0002,116.67
2004-08-205946135946114,344,0002,036.67
2004-08-196006035955963,842,0001,986.67
2004-08-185905965825963,704,0001,986.67
2004-08-175955965875883,223,0001,960
2004-08-165905915725814,716,0001,936.67
2004-08-136006035905906,972,0001,966.67
2004-08-126056206036078,138,0002,023.33
2004-08-115946105916076,961,0002,023.33
2004-08-105985985845884,929,0001,960
2004-08-095856015855986,609,0001,993.33
2004-08-066006135956059,794,0002,016.67
2004-08-0559260958560610,565,0002,020
2004-08-046006005825929,120,0001,973.33
2004-08-0361062260761011,382,0002,033.33
2004-08-0260961360260911,551,0002,030
2004-07-305745835685795,982,0001,930
2004-07-295625665525544,371,0001,846.67
2004-07-285705745625644,840,0001,880
2004-07-275685785615645,396,0001,880
2004-07-265585695585635,108,0001,876.67
2004-07-235865875735736,354,0001,910
2004-07-225885985815905,886,0001,966.67
2004-07-216066075915927,071,0001,973.33
2004-07-206026125986045,533,0002,013.33
2004-07-166116176006117,783,0002,036.67
2004-07-156096196056127,652,0002,040
2004-07-1461562260060111,126,0002,003.33
2004-07-1360361760161413,535,0002,046.67
2004-07-1259961059560212,568,0002,006.67
2004-07-095795895795896,036,0001,963.33
2004-07-085916005825849,780,0001,946.67
2004-07-075685875665849,446,0001,946.67
2004-07-065685835655764,588,0001,920
2004-07-055675695585643,305,0001,880
2004-07-025805805725755,678,0001,916.67
2004-07-0157959057858510,463,0001,950
2004-06-305645775635749,148,0001,913.33
2004-06-295605625585623,658,0001,873.33
2004-06-285495615495604,457,0001,866.67
2004-06-255545555475514,055,0001,836.67
2004-06-245555585495513,642,0001,836.67
2004-06-235595605535554,899,0001,850
2004-06-225475565435563,347,0001,853.33
2004-06-215495545445464,858,0001,820
2004-06-185545555375423,711,0001,806.67
2004-06-175555555455523,788,0001,840
2004-06-165505565485546,697,0001,846.67
2004-06-155405475375405,159,0001,800
2004-06-145425505425462,701,0001,820
2004-06-115495495425459,085,0001,816.67
2004-06-105365495335466,117,0001,820
2004-06-095425505345379,170,0001,790
2004-06-0853054453054110,034,0001,803.33
2004-06-075085305085257,002,0001,750
2004-06-045075074965055,075,0001,683.33
2004-06-035225225055096,665,0001,696.67
2004-06-025275275135236,674,0001,743.33
2004-06-015245335215286,174,0001,760
2004-05-315265305175279,132,0001,756.67
2004-05-285155255145249,890,0001,746.67
2004-05-275095155055127,066,0001,706.67
2004-05-265065095005097,124,0001,696.67
2004-05-255035064884926,212,0001,640
2004-05-244965044945007,881,0001,666.67
2004-05-214904954874914,659,0001,636.67
2004-05-204834924724845,328,0001,613.33
2004-05-194834924764888,266,0001,626.67
2004-05-184484724484707,727,0001,566.67
2004-05-174684684434468,163,0001,486.67
2004-05-1446647245947016,474,0001,566.67
2004-05-1348249845946516,366,0001,550
2004-05-124644784604779,817,0001,590
2004-05-114434574394448,222,0001,480
2004-05-104754754424478,598,0001,490
2004-05-074904904714758,807,0001,583.33
2004-05-0649350048548812,121,0001,626.67
2004-04-3049550347748328,358,0001,610
2004-04-285335355245273,772,0001,756.67
2004-04-275455455305325,272,0001,773.33
2004-04-265605625425446,831,0001,813.33
2004-04-2354255853455115,916,0001,836.67
2004-04-2253954953854312,589,0001,810
2004-04-215215325155296,118,0001,763.33
2004-04-205175245115205,949,0001,733.33
2004-04-195185245125164,374,0001,720
2004-04-165195295165187,165,0001,726.67
2004-04-155425435205216,728,0001,736.67
2004-04-145445495395439,238,0001,810
2004-04-135385415355393,998,0001,796.67
2004-04-125295355265323,130,0001,773.33
2004-04-095325365205265,940,0001,753.33
2004-04-085395445365395,478,0001,796.67
2004-04-075445465405434,672,0001,810
2004-04-065345485335466,774,0001,820
2004-04-055415425285337,636,0001,776.67
2004-04-025405405325354,527,0001,783.33
2004-04-015465475345375,079,0001,790
2004-03-315425455345364,127,0001,786.67
2004-03-305465485405432,597,0001,810
2004-03-295575575375414,353,0001,803.33
2004-03-265605625485536,645,0001,843.33
2004-03-255635665555628,121,0001,873.33
2004-03-2453856053755512,411,0001,850
2004-03-2353453852653510,060,0001,783.33
2004-03-225205315195294,847,0001,763.33
2004-03-195195235175185,228,0001,726.67
2004-03-185305315215246,789,0001,746.67
2004-03-175245265215244,015,0001,746.67
2004-03-165225265175234,518,0001,743.33
2004-03-155205235165225,091,0001,740
2004-03-125105165105138,254,0001,710
2004-03-115195225145164,987,0001,720
2004-03-105245335205239,198,0001,743.33
2004-03-095225255145188,757,0001,726.67
2004-03-085305365245267,456,0001,753.33
2004-03-055355395255397,425,0001,796.67
2004-03-045345485295329,832,0001,773.33
2004-03-035305355265345,718,0001,780
2004-03-025355355235355,903,0001,783.33
2004-03-015305355255355,226,0001,783.33
2004-02-275165265105246,448,0001,746.67
2004-02-264995144955147,892,0001,713.33
2004-02-254924994914921,889,0001,640
2004-02-245015044934952,745,0001,650
2004-02-235045105045062,520,0001,686.67
2004-02-205125124995022,262,0001,673.33
2004-02-195075135055124,258,0001,706.67
2004-02-185135135015043,598,0001,680
2004-02-175005084985075,092,0001,690
2004-02-1648250448149811,245,0001,660
2004-02-1347848647648410,678,0001,613.33
2004-02-1249449646647512,801,0001,583.33
2004-02-104985014864965,441,0001,653.33
2004-02-095095184995045,883,0001,680
2004-02-064915034855034,232,0001,676.67
2004-02-054854924804882,533,0001,626.67
2004-02-044984984794875,667,0001,623.33
2004-02-035105114884974,437,0001,656.67
2004-02-025045135045093,673,0001,696.67
2004-01-305185215025045,071,0001,680
2004-01-295185225155183,178,0001,726.67
2004-01-285215295165274,250,0001,756.67
2004-01-275365425295313,796,0001,770
2004-01-265315375285373,272,0001,790
2004-01-235385425305353,679,0001,783.33
2004-01-225355445345374,227,0001,790
2004-01-215355415345343,477,0001,780
2004-01-205405505385444,337,0001,813.33
2004-01-195435435325383,139,0001,793.33
2004-01-165345385325334,925,0001,776.67
2004-01-155415415285377,692,0001,790
2004-01-1451153650853510,399,0001,783.33
2004-01-135075115035052,797,0001,683.33
2004-01-095135145045074,321,0001,690
2004-01-085015155005114,320,0001,703.33
2004-01-075125195025057,699,0001,683.33
2004-01-065365365185226,656,0001,740
2004-01-055305345205274,452,0001,756.67

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