1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 2012年

9104 (株)商船三井 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825826025225421,942,000846.67
2012-12-2724926124725641,196,000853.33
2012-12-2622924922824550,503,000816.67
2012-12-2523023322722815,997,000760
2012-12-2123023122422615,668,000753.33
2012-12-2022623022322720,021,000756.67
2012-12-1923023022322926,418,000763.33
2012-12-1822222821922636,359,000753.33
2012-12-1722022621522249,084,000740
2012-12-1421321821121526,956,000716.67
2012-12-1320621720521735,459,000723.33
2012-12-1220220520120511,497,000683.33
2012-12-112022021992009,116,000666.67
2012-12-1020520619920110,951,000670
2012-12-0720520720220514,591,000683.33
2012-12-0620220519820321,189,000676.67
2012-12-0519920219819911,096,000663.33
2012-12-0420020119819911,840,000663.33
2012-12-0320720720120218,128,000673.33
2012-11-3020520820120734,367,000690
2012-11-2919920519620427,852,000680
2012-11-2820420419619629,872,000653.33
2012-11-2720821020320625,774,000686.67
2012-11-2621421520820923,991,000696.67
2012-11-2221021320921121,162,000703.33
2012-11-2120820920420619,972,000686.67
2012-11-2019920919820452,119,000680
2012-11-1920020119619714,951,000656.67
2012-11-1619519619119525,475,000650
2012-11-1518719618519521,794,000650
2012-11-141841871841869,699,000620
2012-11-131851871841845,638,000613.33
2012-11-121861901851858,727,000616.67
2012-11-0918418618318612,066,000620
2012-11-0818518818418712,028,000623.33
2012-11-0718819118619111,588,000636.67
2012-11-0618818818218615,217,000620
2012-11-0519419518919014,234,000633.33
2012-11-0219720019119326,342,000643.33
2012-11-0118919618819525,920,000650
2012-10-3118819318519128,384,000636.67
2012-10-3018418918318523,162,000616.67
2012-10-2918618818218312,228,000610
2012-10-2619119118518524,166,000616.67
2012-10-2518919218819016,918,000633.33
2012-10-2418819318519122,073,000636.67
2012-10-2319819919119330,627,000643.33
2012-10-2219219518819419,485,000646.67
2012-10-1919619819219516,384,000650
2012-10-1819819919519921,841,000663.33
2012-10-1720020119519526,299,000650
2012-10-1619019518719524,061,000650
2012-10-1518018717618418,804,000613.33
2012-10-1218118317718020,909,000600
2012-10-1117618317417729,668,000590
2012-10-1017818017617820,729,000593.33
2012-10-0919219318318319,140,000610
2012-10-0519820019419720,888,000656.67
2012-10-0419019418719220,407,000640
2012-10-0318719118418620,623,000620
2012-10-0218319218218738,128,000623.33
2012-10-0118018117817916,641,000596.67
2012-09-2818718718018217,965,000606.67
2012-09-2718819218518831,964,000626.67
2012-09-261891931891918,665,000636.67
2012-09-2519719819319516,942,000650
2012-09-2420620819920018,756,000666.67
2012-09-2120821220220927,689,000696.67
2012-09-2021422020420937,954,000696.67
2012-09-1920421820321743,011,000723.33
2012-09-1820020519720317,237,000676.67
2012-09-1420020519920334,880,000676.67
2012-09-1318619418419235,501,000640
2012-09-1218218517818020,469,000600
2012-09-1118618818318310,802,000610
2012-09-1018419018218816,572,000626.67
2012-09-0718718918018932,672,000630
2012-09-0618718717518143,647,000603.33
2012-09-0519219318618622,076,000620
2012-09-0419219819119523,340,000650
2012-09-0319619719119225,129,000640
2012-08-3119520319519627,170,000653.33
2012-08-3020020119619822,247,000660
2012-08-2920220419819921,540,000663.33
2012-08-2820520820120120,168,000670
2012-08-2720920920420615,595,000686.67
2012-08-2420921220720720,767,000690
2012-08-2321621620721330,671,000710
2012-08-2222022021521711,371,000723.33
2012-08-2122322521722010,866,000733.33
2012-08-2022722922322615,627,000753.33
2012-08-1722322622022614,053,000753.33
2012-08-1621622121522016,463,000733.33
2012-08-1521922021321514,654,000716.67
2012-08-1422122121621812,846,000726.67
2012-08-1322722922222312,864,000743.33
2012-08-102322372282319,524,000770
2012-08-0923724223223425,716,000780
2012-08-0823224223223526,564,000783.33
2012-08-0721522821522717,081,000756.67
2012-08-062192202172189,101,000726.67
2012-08-0321821921221315,788,000710
2012-08-0223023022122413,202,000746.67
2012-08-0123623622722912,332,000763.33
2012-07-3123024022823914,940,000796.67
2012-07-3024124323023416,139,000780
2012-07-2723123823123613,111,000786.67
2012-07-2622222821822714,674,000756.67
2012-07-2522522621822214,483,000740
2012-07-2422522922422713,673,000756.67
2012-07-2323023222722812,780,000760
2012-07-2024324323423512,667,000783.33
2012-07-1923924623824215,145,000806.67
2012-07-1824024123523716,287,000790
2012-07-1724424624024217,152,000806.67
2012-07-1324825124324834,663,000826.67
2012-07-1226426425025325,089,000843.33
2012-07-1126526726126412,341,000880
2012-07-1027427426626718,334,000890
2012-07-092802822762769,450,000920
2012-07-0628128527928110,791,000936.67
2012-07-052812842802817,757,000936.67
2012-07-0428128527827913,942,000930
2012-07-0328028227728023,729,000933.33
2012-07-0229029328528616,866,000953.33
2012-06-2927528527128420,076,000946.67
2012-06-282742772742769,639,000920
2012-06-2727027426627216,392,000906.67
2012-06-2627627926827217,978,000906.67
2012-06-2529029027928122,163,000936.67
2012-06-2228228927928921,421,000963.33
2012-06-2129529528728915,367,000963.33
2012-06-2029529629029314,330,000976.67
2012-06-1929029628729119,230,000970
2012-06-182912932882908,300,000966.67
2012-06-152842872802839,847,000943.33
2012-06-1427728627628311,108,000943.33
2012-06-1328028127527912,152,000930
2012-06-1227127926927512,724,000916.67
2012-06-1127328127128014,590,000933.33
2012-06-0827427426426619,593,000886.67
2012-06-0727527627027312,283,000910
2012-06-0626127226026721,509,000890
2012-06-0525126124825924,742,000863.33
2012-06-0425225424724920,964,000830
2012-06-0127527526126316,868,000876.67
2012-05-3127328027227722,295,000923.33
2012-05-3028128427628017,886,000933.33
2012-05-2927128426828227,278,000940
2012-05-2827227326726912,006,000896.67
2012-05-2527327526727117,834,000903.33
2012-05-2426627526527533,691,000916.67
2012-05-2327427526326537,115,000883.33
2012-05-2227027326727121,621,000903.33
2012-05-2126426926026219,951,000873.33
2012-05-1826226625926120,907,000870
2012-05-1726327526227423,371,000913.33
2012-05-1626327026226330,340,000876.67
2012-05-1526626625826429,866,000880
2012-05-1427427926727322,097,000910
2012-05-1128228526927242,328,000906.67
2012-05-1028429028128229,683,000940
2012-05-0928829028228623,053,000953.33
2012-05-0829029628829227,531,000973.33
2012-05-0728329128228729,460,000956.67
2012-05-0230230329329436,397,000980
2012-05-0131031029529622,416,000986.67
2012-04-2731932430531232,202,0001,040
2012-04-2631732131431510,549,0001,050
2012-04-2532132231431512,210,0001,050
2012-04-2431531831231411,546,0001,046.67
2012-04-2332833031631918,851,0001,063.33
2012-04-2032233232032528,482,0001,083.33
2012-04-1931132431031817,418,0001,060
2012-04-1831432231231424,186,0001,046.67
2012-04-1730831030430614,272,0001,020
2012-04-1631131130230431,626,0001,013.33
2012-04-1332432831731727,461,0001,056.67
2012-04-1233033131231747,606,0001,056.67
2012-04-1133133332633118,838,0001,103.33
2012-04-1034335133833918,074,0001,130
2012-04-0933934333633915,183,0001,130
2012-04-0634135034134415,100,0001,146.67
2012-04-0534634734134323,383,0001,143.33
2012-04-0436336435035118,070,0001,170
2012-04-033663683633648,731,0001,213.33
2012-04-0236837636836926,226,0001,230
2012-03-3036336435536010,902,0001,200
2012-03-2936637436236321,107,0001,210
2012-03-2836837036436510,692,0001,216.67
2012-03-2736237036236912,527,0001,230
2012-03-2636136335635713,848,0001,190
2012-03-2336036135535721,597,0001,190
2012-03-2236837036236718,651,0001,223.33
2012-03-2137737836936918,336,0001,230
2012-03-1938839038138119,645,0001,270
2012-03-1637438437038336,744,0001,276.67
2012-03-1536237536137334,796,0001,243.33
2012-03-1436436536036017,620,0001,200
2012-03-1335636135535519,478,0001,183.33
2012-03-1236736935535525,145,0001,183.33
2012-03-0935436634936141,329,0001,203.33
2012-03-0835235334734920,354,0001,163.33
2012-03-0734134834034733,096,0001,156.67
2012-03-0636136434835231,862,0001,173.33
2012-03-0536636936136229,832,0001,206.67
2012-03-0237437836336939,165,0001,230
2012-03-0136937736536623,651,0001,220
2012-02-2938038136837024,653,0001,233.33
2012-02-2837337636637435,841,0001,246.67
2012-02-2739039137637828,380,0001,260
2012-02-2437638537238427,832,0001,280
2012-02-2337838137037531,332,0001,250
2012-02-2236237535737537,222,0001,250
2012-02-2136937936236449,411,0001,213.33
2012-02-2035736835536855,013,0001,226.67
2012-02-1736236334334856,117,0001,160
2012-02-1635836635035348,852,0001,176.67
2012-02-1534736734536352,877,0001,210
2012-02-1433334433333933,658,0001,130
2012-02-1333934033133520,848,0001,116.67
2012-02-1033834733633940,787,0001,130
2012-02-0933333632433523,300,0001,116.67
2012-02-0833633833133521,907,0001,116.67
2012-02-0732333832232941,101,0001,096.67
2012-02-0633233631932226,913,0001,073.33
2012-02-0331633031332441,474,0001,080
2012-02-0230632530632156,969,0001,070
2012-02-0128530728230548,103,0001,016.67
2012-01-3128229528028840,306,000960
2012-01-3028529028328521,730,000950
2012-01-2729729728829122,949,000970
2012-01-2629930329529943,865,000996.67
2012-01-2527930227829880,568,000993.33
2012-01-2427928527427723,771,000923.33
2012-01-2327828227427520,465,000916.67
2012-01-2027427626727335,063,000910
2012-01-1925726925626632,828,000886.67
2012-01-1825125924625725,233,000856.67
2012-01-1725025424825211,295,000840
2012-01-1625325524624718,625,000823.33
2012-01-1325826225425722,760,000856.67
2012-01-1226226225625826,001,000860
2012-01-1126426925726133,668,000870
2012-01-1027927926026158,087,000870
2012-01-0629329427828236,779,000940
2012-01-0530130329529620,026,000986.67
2012-01-0430530830230422,138,0001,013.33

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