9104 (株)商船三井の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	558	561	554	554	5,142,000	1,846.67
2010-12-29	556	560	555	558	4,432,000	1,860
2010-12-28	556	561	554	558	6,063,000	1,860
2010-12-27	552	560	551	556	7,689,000	1,853.33
2010-12-24	555	559	552	554	14,199,000	1,846.67
2010-12-22	566	573	565	568	9,426,000	1,893.33
2010-12-21	565	570	562	567	5,353,000	1,890
2010-12-20	568	573	562	565	8,006,000	1,883.33
2010-12-17	565	568	565	567	5,654,000	1,890
2010-12-16	566	574	564	569	7,023,000	1,896.67
2010-12-15	570	571	564	565	7,072,000	1,883.33
2010-12-14	566	577	561	569	14,164,000	1,896.67
2010-12-13	560	568	553	568	13,357,000	1,893.33
2010-12-10	576	577	563	568	18,010,000	1,893.33
2010-12-09	581	582	577	580	5,101,000	1,933.33
2010-12-08	582	584	578	580	8,959,000	1,933.33
2010-12-07	584	585	580	581	8,375,000	1,936.67
2010-12-06	585	594	584	587	13,029,000	1,956.67
2010-12-03	590	591	578	580	7,988,000	1,933.33
2010-12-02	591	591	584	584	8,231,000	1,946.67
2010-12-01	576	585	576	581	13,593,000	1,936.67
2010-11-30	587	588	569	575	16,412,000	1,916.67
2010-11-29	578	592	578	590	19,843,000	1,966.67
2010-11-26	570	580	568	576	14,348,000	1,920
2010-11-25	572	572	564	567	12,241,000	1,890
2010-11-24	556	561	549	559	8,918,000	1,863.33
2010-11-22	571	572	565	566	5,756,000	1,886.67
2010-11-19	574	574	561	566	8,006,000	1,886.67
2010-11-18	554	566	552	566	8,542,000	1,886.67
2010-11-17	548	555	546	555	6,590,000	1,850
2010-11-16	565	566	552	555	8,263,000	1,850
2010-11-15	557	562	552	562	10,526,000	1,873.33
2010-11-12	556	564	553	554	11,976,000	1,846.67
2010-11-11	560	564	556	557	9,640,000	1,856.67
2010-11-10	548	557	547	555	9,826,000	1,850
2010-11-09	551	559	540	540	17,856,000	1,800
2010-11-08	541	550	540	548	18,900,000	1,826.67
2010-11-05	528	535	528	528	17,958,000	1,760
2010-11-04	515	524	514	520	17,929,000	1,733.33
2010-11-02	508	513	499	506	13,246,000	1,686.67
2010-11-01	512	517	509	511	5,613,000	1,703.33
2010-10-29	518	518	510	516	9,405,000	1,720
2010-10-28	519	521	516	518	5,093,000	1,726.67
2010-10-27	524	525	518	521	8,394,000	1,736.67
2010-10-26	520	525	519	520	6,898,000	1,733.33
2010-10-25	524	525	518	520	5,993,000	1,733.33
2010-10-22	516	523	516	519	8,453,000	1,730
2010-10-21	515	518	508	509	8,204,000	1,696.67
2010-10-20	515	516	508	513	15,698,000	1,710
2010-10-19	520	528	520	527	6,865,000	1,756.67
2010-10-18	526	532	522	524	4,401,000	1,746.67
2010-10-15	536	543	526	526	8,705,000	1,753.33
2010-10-14	526	536	524	531	9,991,000	1,770
2010-10-13	529	529	518	520	8,001,000	1,733.33
2010-10-12	540	541	520	524	8,832,000	1,746.67
2010-10-08	539	543	536	536	7,975,000	1,786.67
2010-10-07	532	545	530	539	16,284,000	1,796.67
2010-10-06	523	534	519	527	23,607,000	1,756.67
2010-10-05	509	519	506	515	16,349,000	1,716.67
2010-10-04	514	519	507	509	12,547,000	1,696.67
2010-10-01	527	528	515	517	15,176,000	1,723.33
2010-09-30	539	541	524	525	22,371,000	1,750
2010-09-29	546	555	545	547	10,974,000	1,823.33
2010-09-28	550	552	541	545	9,715,000	1,816.67
2010-09-27	556	556	550	553	6,047,000	1,843.33
2010-09-24	557	558	547	550	11,211,000	1,833.33
2010-09-22	559	568	559	563	6,014,000	1,876.67
2010-09-21	574	576	563	563	7,301,000	1,876.67
2010-09-17	566	572	562	567	7,339,000	1,890
2010-09-16	575	577	560	561	10,970,000	1,870
2010-09-15	557	573	553	569	11,231,000	1,896.67
2010-09-14	565	566	557	558	9,837,000	1,860
2010-09-13	571	575	564	564	10,813,000	1,880
2010-09-10	562	566	558	563	14,264,000	1,876.67
2010-09-09	553	556	548	552	5,893,000	1,840
2010-09-08	553	557	545	548	7,873,000	1,826.67
2010-09-07	563	571	560	561	8,654,000	1,870
2010-09-06	555	572	553	568	12,714,000	1,893.33
2010-09-03	548	553	544	549	6,924,000	1,830
2010-09-02	546	549	541	548	12,924,000	1,826.67
2010-09-01	533	536	527	533	9,839,000	1,776.67
2010-08-31	538	539	526	528	12,202,000	1,760
2010-08-30	551	559	545	548	10,772,000	1,826.67
2010-08-27	527	543	526	541	11,247,000	1,803.33
2010-08-26	537	540	532	536	11,959,000	1,786.67
2010-08-25	550	552	536	542	13,582,000	1,806.67
2010-08-24	558	561	556	558	9,140,000	1,860
2010-08-23	569	577	562	568	10,110,000	1,893.33
2010-08-20	567	570	564	566	6,252,000	1,886.67
2010-08-19	575	578	572	575	8,104,000	1,916.67
2010-08-18	573	579	568	577	9,933,000	1,923.33
2010-08-17	558	565	555	563	8,656,000	1,876.67
2010-08-16	564	569	558	567	6,603,000	1,890
2010-08-13	563	573	560	571	10,220,000	1,903.33
2010-08-12	558	566	555	566	10,313,000	1,886.67
2010-08-11	577	581	570	571	7,269,000	1,903.33
2010-08-10	584	591	581	582	8,890,000	1,940
2010-08-09	581	586	579	581	5,756,000	1,936.67
2010-08-06	576	584	574	582	7,900,000	1,940
2010-08-05	589	593	578	582	8,889,000	1,940
2010-08-04	588	588	576	581	8,838,000	1,936.67
2010-08-03	590	597	589	590	7,879,000	1,966.67
2010-08-02	588	589	576	580	12,361,000	1,933.33
2010-07-30	599	599	582	585	13,755,000	1,950
2010-07-29	598	623	598	602	20,325,000	2,006.67
2010-07-28	606	609	601	605	9,178,000	2,016.67
2010-07-27	593	605	589	594	9,480,000	1,980
2010-07-26	590	597	589	589	7,565,000	1,963.33
2010-07-23	577	592	573	587	19,133,000	1,956.67
2010-07-22	558	561	554	557	8,600,000	1,856.67
2010-07-21	577	581	560	564	18,600,000	1,880
2010-07-20	568	573	565	566	14,422,000	1,886.67
2010-07-16	597	597	574	578	14,084,000	1,926.67
2010-07-15	600	601	589	590	13,990,000	1,966.67
2010-07-14	600	613	599	612	17,442,000	2,040
2010-07-13	592	603	578	582	17,108,000	1,940
2010-07-12	582	600	580	589	9,477,000	1,963.33
2010-07-09	584	588	578	585	11,552,000	1,950
2010-07-08	585	590	582	585	7,559,000	1,950
2010-07-07	580	581	568	570	7,624,000	1,900
2010-07-06	564	583	554	582	13,288,000	1,940
2010-07-05	575	577	569	571	6,320,000	1,903.33
2010-07-02	576	581	565	570	11,984,000	1,900
2010-07-01	597	597	574	579	13,102,000	1,930
2010-06-30	586	597	585	594	12,722,000	1,980
2010-06-29	610	613	602	603	12,874,000	2,010
2010-06-28	626	628	609	610	13,069,000	2,033.33
2010-06-25	638	639	626	630	9,455,000	2,100
2010-06-24	638	653	636	644	9,317,000	2,146.67
2010-06-23	644	646	636	641	12,016,000	2,136.67
2010-06-22	666	671	655	659	10,989,000	2,196.67
2010-06-21	650	671	648	671	12,656,000	2,236.67
2010-06-18	640	648	638	642	8,130,000	2,140
2010-06-17	643	651	638	643	11,812,000	2,143.33
2010-06-16	644	652	642	648	12,237,000	2,160
2010-06-15	629	635	624	632	10,214,000	2,106.67
2010-06-14	625	641	623	637	10,128,000	2,123.33
2010-06-11	628	633	617	619	15,239,000	2,063.33
2010-06-10	615	621	606	619	15,204,000	2,063.33
2010-06-09	622	627	613	616	11,474,000	2,053.33
2010-06-08	619	632	616	627	10,348,000	2,090
2010-06-07	638	640	627	629	15,264,000	2,096.67
2010-06-04	649	655	642	648	11,784,000	2,160
2010-06-03	648	659	646	655	15,264,000	2,183.33
2010-06-02	630	644	624	630	16,864,000	2,100
2010-06-01	640	644	633	637	11,191,000	2,123.33
2010-05-31	644	652	640	648	11,780,000	2,160
2010-05-28	659	662	640	650	18,800,000	2,166.67
2010-05-27	640	652	627	649	24,795,000	2,163.33
2010-05-26	614	632	608	630	27,773,000	2,100
2010-05-25	618	621	596	600	15,988,000	2,000
2010-05-24	618	630	615	624	20,108,000	2,080
2010-05-21	597	610	593	608	19,771,000	2,026.67
2010-05-20	624	634	611	617	16,255,000	2,056.67
2010-05-19	621	630	614	624	19,882,000	2,080
2010-05-18	656	657	626	631	23,285,000	2,103.33
2010-05-17	668	669	650	656	13,066,000	2,186.67
2010-05-14	666	680	663	673	9,957,000	2,243.33
2010-05-13	669	679	667	676	15,640,000	2,253.33
2010-05-12	656	660	646	648	13,931,000	2,160
2010-05-11	677	677	644	646	15,617,000	2,153.33
2010-05-10	650	668	644	661	21,836,000	2,203.33
2010-05-07	636	657	628	647	27,339,000	2,156.67
2010-05-06	681	685	664	664	22,108,000	2,213.33
2010-04-30	697	708	695	708	22,020,000	2,360
2010-04-28	683	687	673	680	23,605,000	2,266.67
2010-04-27	705	712	685	688	25,026,000	2,293.33
2010-04-26	704	709	700	709	12,187,000	2,363.33
2010-04-23	703	704	690	692	11,075,000	2,306.67
2010-04-22	704	711	693	708	22,503,000	2,360
2010-04-21	694	714	693	713	20,926,000	2,376.67
2010-04-20	688	694	682	685	12,657,000	2,283.33
2010-04-19	687	697	687	690	13,829,000	2,300
2010-04-16	700	703	686	698	27,844,000	2,326.67
2010-04-15	675	703	675	699	36,135,000	2,330
2010-04-14	671	675	661	665	11,574,000	2,216.67
2010-04-13	677	678	660	667	20,179,000	2,223.33
2010-04-12	684	688	676	685	11,371,000	2,283.33
2010-04-09	672	687	669	685	22,093,000	2,283.33
2010-04-08	660	674	659	662	11,568,000	2,206.67
2010-04-07	675	678	665	669	11,027,000	2,230
2010-04-06	693	694	662	671	17,380,000	2,236.67
2010-04-05	686	691	683	690	11,011,000	2,300
2010-04-02	681	686	676	684	14,959,000	2,280
2010-04-01	670	678	667	678	26,695,000	2,260
2010-03-31	648	677	644	671	37,849,000	2,236.67
2010-03-30	649	649	643	648	9,381,000	2,160
2010-03-29	635	646	634	640	10,749,000	2,133.33
2010-03-26	632	634	631	634	5,416,000	2,113.33
2010-03-25	638	641	629	632	9,638,000	2,106.67
2010-03-24	625	639	625	634	18,790,000	2,113.33
2010-03-23	627	630	618	620	5,947,000	2,066.67
2010-03-19	624	627	621	623	6,982,000	2,076.67
2010-03-18	624	631	619	619	9,516,000	2,063.33
2010-03-17	625	628	617	627	7,536,000	2,090
2010-03-16	626	630	624	624	6,557,000	2,080
2010-03-15	629	633	625	630	16,353,000	2,100
2010-03-12	619	622	613	617	12,646,000	2,056.67
2010-03-11	616	626	611	617	16,898,000	2,056.67
2010-03-10	611	617	608	609	9,215,000	2,030
2010-03-09	613	620	606	617	10,606,000	2,056.67
2010-03-08	617	620	610	616	14,446,000	2,053.33
2010-03-05	600	606	595	605	17,508,000	2,016.67
2010-03-04	598	604	582	582	34,141,000	1,940
2010-03-03	585	588	579	586	9,215,000	1,953.33
2010-03-02	576	590	575	588	15,525,000	1,960
2010-03-01	577	581	570	573	6,494,000	1,910
2010-02-26	575	577	566	573	8,175,000	1,910
2010-02-25	585	586	570	575	10,774,000	1,916.67
2010-02-24	587	589	580	582	12,745,000	1,940
2010-02-23	586	600	583	596	17,785,000	1,986.67
2010-02-22	585	588	580	587	14,597,000	1,956.67
2010-02-19	580	583	566	566	11,687,000	1,886.67
2010-02-18	584	587	575	577	10,287,000	1,923.33
2010-02-17	576	586	573	584	24,120,000	1,946.67
2010-02-16	545	560	543	556	11,535,000	1,853.33
2010-02-15	545	549	537	543	8,848,000	1,810
2010-02-12	554	555	543	547	13,401,000	1,823.33
2010-02-10	552	565	551	556	19,001,000	1,853.33
2010-02-09	538	545	532	541	17,962,000	1,803.33
2010-02-08	537	549	531	540	14,246,000	1,800
2010-02-05	540	545	538	540	16,394,000	1,800
2010-02-04	574	576	557	565	13,808,000	1,883.33
2010-02-03	583	588	567	573	19,657,000	1,910
2010-02-02	563	578	562	574	22,512,000	1,913.33
2010-02-01	570	572	550	553	15,149,000	1,843.33
2010-01-29	559	589	552	566	24,909,000	1,886.67
2010-01-28	568	579	563	572	13,470,000	1,906.67
2010-01-27	574	582	560	563	26,947,000	1,876.67
2010-01-26	600	604	575	576	19,661,000	1,920
2010-01-25	598	601	583	600	17,066,000	2,000
2010-01-22	590	608	590	608	19,693,000	2,026.67
2010-01-21	594	610	590	607	15,837,000	2,023.33
2010-01-20	617	621	597	600	18,932,000	2,000
2010-01-19	620	632	609	613	27,784,000	2,043.33
2010-01-18	611	617	605	607	17,477,000	2,023.33
2010-01-15	620	623	610	615	24,169,000	2,050
2010-01-14	598	624	597	623	50,293,000	2,076.67
2010-01-13	577	588	572	581	22,078,000	1,936.67
2010-01-12	570	587	568	580	22,315,000	1,933.33
2010-01-08	559	568	549	566	24,373,000	1,886.67
2010-01-07	546	561	545	555	40,038,000	1,850
2010-01-06	520	540	518	538	34,288,000	1,793.33
2010-01-05	501	517	500	511	21,492,000	1,703.33
2010-01-04	493	496	491	492	3,932,000	1,640

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

9104 (株)商船三井 の時系列データ [2010年度]

9104 (株)商船三井の時系列データ [2010年度]