1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 2011年

9104 (株)商船三井 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029529929129813,299,000993.33
2011-12-2929129728729518,558,000983.33
2011-12-2828829528729317,791,000976.67
2011-12-272952952902927,073,000973.33
2011-12-2630030129229516,811,000983.33
2011-12-2228729728229634,574,000986.67
2011-12-2129729828728824,030,000960
2011-12-2027928627728332,668,000943.33
2011-12-1928128226727225,686,000906.67
2011-12-1627428927428735,470,000956.67
2011-12-1528328327127341,557,000910
2011-12-1429329428328928,969,000963.33
2011-12-1329429929029136,535,000970
2011-12-1228930128829945,896,000996.67
2011-12-0928128527728132,402,000936.67
2011-12-0828529428028733,421,000956.67
2011-12-0726428826328837,234,000960
2011-12-0626727525925919,906,000863.33
2011-12-0526926926326814,238,000893.33
2011-12-0225927125826931,565,000896.67
2011-12-0125525925125929,187,000863.33
2011-11-3024324323523918,143,000796.67
2011-11-2924025023924828,103,000826.67
2011-11-2823524523424027,907,000800
2011-11-2522022921922620,535,000753.33
2011-11-2422522722022016,804,000733.33
2011-11-2222523422322925,415,000763.33
2011-11-2124024022722822,345,000760
2011-11-1824824824424511,497,000816.67
2011-11-1724825524625212,854,000840
2011-11-1626026225125110,017,000836.67
2011-11-1525826325826010,180,000866.67
2011-11-142632652602608,060,000866.67
2011-11-1126426525725810,302,000860
2011-11-1026226526026113,131,000870
2011-11-0926827826627612,647,000920
2011-11-082752782622659,860,000883.33
2011-11-072762822742787,266,000926.67
2011-11-0427928227427713,841,000923.33
2011-11-0228428427227417,658,000913.33
2011-11-0130230329129111,497,000970
2011-10-3131531630430811,390,0001,026.67
2011-10-2832432831732110,606,0001,070
2011-10-2729731829231812,382,0001,060
2011-10-262913012882997,599,000996.67
2011-10-253063062902927,155,000973.33
2011-10-243033042983034,405,0001,010
2011-10-213003002962985,755,000993.33
2011-10-203063082982996,723,000996.67
2011-10-193163183053076,982,0001,023.33
2011-10-183053123033117,788,0001,036.67
2011-10-173143153103138,693,0001,043.33
2011-10-143063073013078,068,0001,023.33
2011-10-1330331130230913,581,0001,030
2011-10-1228530228530117,466,0001,003.33
2011-10-112822862812837,706,000943.33
2011-10-0727227927127513,815,000916.67
2011-10-062642682602669,896,000886.67
2011-10-0527027225625815,421,000860
2011-10-0427127226626819,336,000893.33
2011-10-0328228727827918,727,000930
2011-09-3030230529730010,938,0001,000
2011-09-2930330529630021,666,0001,000
2011-09-283083173073099,488,0001,030
2011-09-2730430830030610,832,0001,020
2011-09-2630830929629913,487,000996.67
2011-09-2231931930530515,904,0001,016.67
2011-09-2132032431632013,027,0001,066.67
2011-09-2032632832032016,470,0001,066.67
2011-09-1634334733834118,999,0001,136.67
2011-09-1533134032934019,384,0001,133.33
2011-09-1432433832433121,308,0001,103.33
2011-09-1331432831132620,742,0001,086.67
2011-09-1230631430531210,086,0001,040
2011-09-0931632331231313,526,0001,043.33
2011-09-083233243153177,567,0001,056.67
2011-09-0731531931331611,527,0001,053.33
2011-09-0631331430230412,394,0001,013.33
2011-09-053243253153168,223,0001,053.33
2011-09-0232833132332913,272,0001,096.67
2011-09-013253293233279,747,0001,090
2011-08-3132732932032217,194,0001,073.33
2011-08-3033534133033118,050,0001,103.33
2011-08-2932533232132520,108,0001,083.33
2011-08-2631732031431711,856,0001,056.67
2011-08-2531532431331910,636,0001,063.33
2011-08-2432132631031013,603,0001,033.33
2011-08-2331732130732023,739,0001,066.67
2011-08-2231732331331314,583,0001,043.33
2011-08-1932232631831818,740,0001,060
2011-08-1833133532932920,364,0001,096.67
2011-08-1732233231932828,682,0001,093.33
2011-08-1633634432032249,513,0001,073.33
2011-08-1533233632333228,927,0001,106.67
2011-08-1234034032332532,777,0001,083.33
2011-08-1134534833734021,765,0001,133.33
2011-08-1036236535335717,074,0001,190
2011-08-0936336434435529,365,0001,183.33
2011-08-083813833763778,997,0001,256.67
2011-08-053863893803869,983,0001,286.67
2011-08-0440340739840011,949,0001,333.33
2011-08-034004023973997,482,0001,330
2011-08-024114114054065,478,0001,353.33
2011-08-014084174084157,300,0001,383.33
2011-07-2940740939840511,812,0001,350
2011-07-284074104064075,165,0001,356.67
2011-07-274154154084108,512,0001,366.67
2011-07-264164194134185,492,0001,393.33
2011-07-254204204144157,172,0001,383.33
2011-07-224164254164219,156,0001,403.33
2011-07-214174194134156,731,0001,383.33
2011-07-204144204134169,192,0001,386.67
2011-07-194164174104109,987,0001,366.67
2011-07-154184214164187,740,0001,393.33
2011-07-144254264204207,315,0001,400
2011-07-134274324244277,467,0001,423.33
2011-07-124304324284316,667,0001,436.67
2011-07-114444474354359,540,0001,450
2011-07-084474514454468,746,0001,486.67
2011-07-0744844843944010,474,0001,466.67
2011-07-064454504434479,874,0001,490
2011-07-054414474394448,190,0001,480
2011-07-044394404354396,045,0001,463.33
2011-07-014354364324336,338,0001,443.33
2011-06-304294324264317,243,0001,436.67
2011-06-294244274234279,991,0001,423.33
2011-06-2841742241641710,139,0001,390
2011-06-274144144094096,784,0001,363.33
2011-06-2440642040641711,790,0001,390
2011-06-234054084034045,785,0001,346.67
2011-06-2240641140440910,984,0001,363.33
2011-06-214034074024075,078,0001,356.67
2011-06-203994023984005,678,0001,333.33
2011-06-174044043974007,982,0001,333.33
2011-06-1640841340240310,231,0001,343.33
2011-06-154154164124133,623,0001,376.67
2011-06-144064164054135,486,0001,376.67
2011-06-134094114054093,305,0001,363.33
2011-06-104164194134137,149,0001,376.67
2011-06-094134134094124,930,0001,373.33
2011-06-0841842341441514,180,0001,383.33
2011-06-074114174094135,700,0001,376.67
2011-06-064204214104107,229,0001,366.67
2011-06-034264284214225,708,0001,406.67
2011-06-024274294234249,181,0001,413.33
2011-06-014334384294356,194,0001,450
2011-05-314234344224348,495,0001,446.67
2011-05-304324324234245,985,0001,413.33
2011-05-274324384304335,335,0001,443.33
2011-05-264354434354366,032,0001,453.33
2011-05-254294364284348,569,0001,446.67
2011-05-244224294224278,289,0001,423.33
2011-05-234284284214245,550,0001,413.33
2011-05-204314364264298,733,0001,430
2011-05-194364414284309,878,0001,433.33
2011-05-184374374294347,642,0001,446.67
2011-05-174384384294349,136,0001,446.67
2011-05-164474484374407,547,0001,466.67
2011-05-134634644474488,073,0001,493.33
2011-05-1245346645245910,867,0001,530
2011-05-1145946645746112,930,0001,536.67
2011-05-104534574504569,560,0001,520
2011-05-094594624514527,974,0001,506.67
2011-05-064564604534558,982,0001,516.67
2011-05-024514634504639,509,0001,543.33
2011-04-2845645844645012,120,0001,500
2011-04-274524564514526,682,0001,506.67
2011-04-264594594534535,444,0001,510
2011-04-254554664554619,535,0001,536.67
2011-04-224494534484526,136,0001,506.67
2011-04-214494554484527,058,0001,506.67
2011-04-204494524464477,190,0001,490
2011-04-194494514434469,277,0001,486.67
2011-04-184604604524556,476,0001,516.67
2011-04-154594624574604,210,0001,533.33
2011-04-144604624574614,661,0001,536.67
2011-04-134584664574647,517,0001,546.67
2011-04-1245746845545914,806,0001,530
2011-04-114574644554594,733,0001,530
2011-04-084574624514619,677,0001,536.67
2011-04-074634644544568,408,0001,520
2011-04-0646646745746310,649,0001,543.33
2011-04-054774784654658,305,0001,550
2011-04-044784824744777,745,0001,590
2011-04-014804834744758,813,0001,583.33
2011-03-314824834734795,528,0001,596.67
2011-03-304694804694796,359,0001,596.67
2011-03-294694734634686,420,0001,560
2011-03-284644754624737,333,0001,576.67
2011-03-254834834684719,190,0001,570
2011-03-2448148547247610,952,0001,586.67
2011-03-2348648747448015,122,0001,600
2011-03-2249049748449210,848,0001,640
2011-03-1846147546146810,640,0001,560
2011-03-1744046843846014,384,0001,533.33
2011-03-1644146544146416,938,0001,546.67
2011-03-1546847140443322,874,0001,443.33
2011-03-1446749446448423,396,0001,613.33
2011-03-1152152652052116,638,0001,736.67
2011-03-1053353752653112,193,0001,770
2011-03-095365395345368,847,0001,786.67
2011-03-0853854252853214,144,0001,773.33
2011-03-075455485395408,670,0001,800
2011-03-0455455754455511,134,0001,850
2011-03-035425465405459,727,0001,816.67
2011-03-0254454453553712,061,0001,790
2011-03-0154555354455013,928,0001,833.33
2011-02-2853854253154112,816,0001,803.33
2011-02-2553854453554011,026,0001,800
2011-02-2453954153153714,777,0001,790
2011-02-2354855954254314,918,0001,810
2011-02-2256656855255318,018,0001,843.33
2011-02-2158058257157513,001,0001,916.67
2011-02-1858459058258313,953,0001,943.33
2011-02-1757958257558216,783,0001,940
2011-02-1657457957057412,013,0001,913.33
2011-02-1557857957057413,379,0001,913.33
2011-02-1457858657457929,861,0001,930
2011-02-1054556454355824,089,0001,860
2011-02-095515525435467,303,0001,820
2011-02-0855155254655011,070,0001,833.33
2011-02-0754855654454619,673,0001,820
2011-02-0453353953353910,055,0001,796.67
2011-02-035315365315337,632,0001,776.67
2011-02-0253053752853112,888,0001,770
2011-02-0153753952352715,971,0001,756.67
2011-01-3152754152353527,120,0001,783.33
2011-01-2853753852353016,682,0001,766.67
2011-01-2754054453353913,927,0001,796.67
2011-01-2655255354154213,283,0001,806.67
2011-01-255525585505558,192,0001,850
2011-01-245545565495527,764,0001,840
2011-01-2156056255355510,307,0001,850
2011-01-205615625565608,456,0001,866.67
2011-01-195705725635648,503,0001,880
2011-01-1856457356156610,043,0001,886.67
2011-01-175725745635668,044,0001,886.67
2011-01-145735795705709,785,0001,900
2011-01-135835845765789,039,0001,926.67
2011-01-1258758757757711,475,0001,923.33
2011-01-1157358357058015,261,0001,933.33
2011-01-0756757556657416,521,0001,913.33
2011-01-065725725665678,745,0001,890
2011-01-055625675605647,041,0001,880
2011-01-045605715565629,815,0001,873.33

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