1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 2013年

9104 (株)商船三井 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3047647947247412,286,0001,580
2013-12-2746748146247728,130,0001,590
2013-12-2646347346246319,123,0001,543.33
2013-12-2545646445246218,487,0001,540
2013-12-2444745744645624,557,0001,520
2013-12-2044144744044413,684,0001,480
2013-12-1944544844044212,470,0001,473.33
2013-12-184404444394428,222,0001,473.33
2013-12-174434454384405,879,0001,466.67
2013-12-164464484404418,670,0001,470
2013-12-1344645144544813,277,0001,493.33
2013-12-1244445144344612,392,0001,486.67
2013-12-114474494424477,966,0001,490
2013-12-104514514464496,869,0001,496.67
2013-12-094544544484519,089,0001,503.33
2013-12-0644645144244613,145,0001,486.67
2013-12-0544945344144314,139,0001,476.67
2013-12-0445145444544714,192,0001,490
2013-12-0345146145145519,253,0001,516.67
2013-12-0245946345545714,649,0001,523.33
2013-11-2945546144845528,324,0001,516.67
2013-11-2844145144145029,271,0001,500
2013-11-2742843642743211,299,0001,440
2013-11-2643143442742810,261,0001,426.67
2013-11-2543743742943410,708,0001,446.67
2013-11-2243844443343618,101,0001,453.33
2013-11-2143444143343716,166,0001,456.67
2013-11-204354364314345,075,0001,446.67
2013-11-194304354284338,226,0001,443.33
2013-11-1844144243143414,336,0001,446.67
2013-11-1542443542243420,278,0001,446.67
2013-11-1441342041241710,455,0001,390
2013-11-1340841140641012,825,0001,366.67
2013-11-124114164084169,010,0001,386.67
2013-11-114164194094118,649,0001,370
2013-11-084074134044107,771,0001,366.67
2013-11-0741642141141210,156,0001,373.33
2013-11-0640741940741511,724,0001,383.33
2013-11-0541041340540814,468,0001,360
2013-11-0141841940040719,889,0001,356.67
2013-10-3144444540541448,401,0001,380
2013-10-3043944843644324,032,0001,476.67
2013-10-2944044143143212,419,0001,440
2013-10-284394434344438,818,0001,476.67
2013-10-2544244743543613,020,0001,453.33
2013-10-2443744443544314,143,0001,476.67
2013-10-2345745944044119,453,0001,470
2013-10-224564574514538,196,0001,510
2013-10-2145546245445910,993,0001,530
2013-10-1845145844745518,761,0001,516.67
2013-10-1744945244444810,179,0001,493.33
2013-10-1644144944144515,353,0001,483.33
2013-10-1544445544344327,278,0001,476.67
2013-10-1143944343544320,937,0001,476.67
2013-10-1042643742543724,928,0001,456.67
2013-10-0941443041242620,232,0001,420
2013-10-0840542040241725,619,0001,390
2013-10-0742042541141215,484,0001,373.33
2013-10-0442942941242226,050,0001,406.67
2013-10-0343043542543011,229,0001,433.33
2013-10-0243844442542823,169,0001,426.67
2013-10-0144144543543617,064,0001,453.33
2013-09-3045045244144319,099,0001,476.67
2013-09-2746446645646215,471,0001,540
2013-09-2645746945046927,207,0001,563.33
2013-09-2544945644545218,874,0001,506.67
2013-09-2445545844945115,810,0001,503.33
2013-09-2046546645145623,160,0001,520
2013-09-1946947646247132,641,0001,570
2013-09-1844846144245730,824,0001,523.33
2013-09-1744846043943921,586,0001,463.33
2013-09-1345745844244523,067,0001,483.33
2013-09-1245146745146121,863,0001,536.67
2013-09-1146246944745326,473,0001,510
2013-09-1043846243845835,279,0001,526.67
2013-09-0943543842943215,978,0001,440
2013-09-0643043742242623,681,0001,420
2013-09-0543043442342529,729,0001,416.67
2013-09-0440442240441625,897,0001,386.67
2013-09-0339440939440718,272,0001,356.67
2013-09-023903913833898,394,0001,296.67
2013-08-3039139638938912,200,0001,296.67
2013-08-2938339138338914,144,0001,296.67
2013-08-283773843763818,859,0001,270
2013-08-273893903823859,643,0001,283.33
2013-08-263963973863938,846,0001,310
2013-08-2339039838939311,550,0001,310
2013-08-2238438838038410,423,0001,280
2013-08-2139239338338812,335,0001,293.33
2013-08-2040140438838915,348,0001,296.67
2013-08-1940541039640514,557,0001,350
2013-08-1640341440040434,184,0001,346.67
2013-08-1539241139240640,781,0001,353.33
2013-08-1439539538939216,391,0001,306.67
2013-08-1337539437539323,862,0001,310
2013-08-1237437637037113,048,0001,236.67
2013-08-0937638837638017,615,0001,266.67
2013-08-0837738537437415,773,0001,246.67
2013-08-0737638237337715,386,0001,256.67
2013-08-0637838437538318,984,0001,276.67
2013-08-0537938136937915,908,0001,263.33
2013-08-0238038737438125,534,0001,270
2013-08-0137537937037621,668,0001,253.33
2013-07-3138539337637823,649,0001,260
2013-07-3037438737438621,413,0001,286.67
2013-07-2938238336937115,688,0001,236.67
2013-07-2639939938839115,113,0001,303.33
2013-07-2541441440240514,890,0001,350
2013-07-2442442441041315,757,0001,376.67
2013-07-2341742341542110,444,0001,403.33
2013-07-2242042541442220,694,0001,406.67
2013-07-1942042140741419,880,0001,380
2013-07-1842542941442018,179,0001,400
2013-07-1741242241242118,197,0001,403.33
2013-07-1641441841141513,264,0001,383.33
2013-07-1240641240340717,189,0001,356.67
2013-07-1140240940140614,494,0001,353.33
2013-07-1040841540140717,048,0001,356.67
2013-07-0940441240441014,824,0001,366.67
2013-07-0841241940140119,416,0001,336.67
2013-07-0541041540841013,456,0001,366.67
2013-07-0440541040240713,895,0001,356.67
2013-07-0340941140040915,718,0001,363.33
2013-07-0240141340041218,658,0001,373.33
2013-07-0139340038939918,799,0001,330
2013-06-2838539338338715,841,0001,290
2013-06-2737438036238019,764,0001,266.67
2013-06-2639339336837021,603,0001,233.33
2013-06-2538139838038533,333,0001,283.33
2013-06-2438939338138213,832,0001,273.33
2013-06-2137838636738222,177,0001,273.33
2013-06-2038039637938921,492,0001,296.67
2013-06-1939440538138539,543,0001,283.33
2013-06-1836238836138140,502,0001,270
2013-06-1734736134735914,057,0001,196.67
2013-06-1435536234935230,939,0001,173.33
2013-06-1335035133634018,944,0001,133.33
2013-06-1234436034135518,158,0001,183.33
2013-06-1135635834435221,358,0001,173.33
2013-06-1035235934935618,303,0001,186.67
2013-06-0734034532834128,762,0001,136.67
2013-06-0635335634134932,618,0001,163.33
2013-06-0537838436036031,827,0001,200
2013-06-0436237635537241,356,0001,240
2013-06-0336136335335828,349,0001,193.33
2013-05-3138838936336935,434,0001,230
2013-05-3039940037938533,709,0001,283.33
2013-05-2941341440340519,169,0001,350
2013-05-2840241639840824,428,0001,360
2013-05-2740741939940227,267,0001,340
2013-05-2443544840041950,774,0001,396.67
2013-05-2345048242242264,789,0001,406.67
2013-05-2244944944044318,693,0001,476.67
2013-05-2144346143944539,619,0001,483.33
2013-05-2041744141543754,369,0001,456.67
2013-05-1739141238740628,065,0001,353.33
2013-05-1640440537939430,450,0001,313.33
2013-05-1541041440240417,745,0001,346.67
2013-05-1441241340340615,014,0001,353.33
2013-05-1341942640441034,328,0001,366.67
2013-05-1041642041041229,249,0001,373.33
2013-05-0941441740740814,430,0001,360
2013-05-0841441741141418,452,0001,380
2013-05-0741242140741229,809,0001,373.33
2013-05-0241141439740238,268,0001,340
2013-05-0139642539041859,209,0001,393.33
2013-04-3040241939940570,720,0001,350
2013-04-2638939138139026,766,0001,300
2013-04-2538839238238639,371,0001,286.67
2013-04-2437739837639453,532,0001,313.33
2013-04-2336637436136925,215,0001,230
2013-04-2236737036536717,426,0001,223.33
2013-04-1935836635536326,278,0001,210
2013-04-1836436935035140,686,0001,170
2013-04-1735336935136048,556,0001,200
2013-04-1633935433734538,858,0001,150
2013-04-1535536134434736,394,0001,156.67
2013-04-1233335933235873,544,0001,193.33
2013-04-1133533632733329,899,0001,110
2013-04-1032232931832119,287,0001,070
2013-04-0933233432032320,387,0001,076.67
2013-04-0831332731232631,837,0001,086.67
2013-04-0531932030130232,944,0001,006.67
2013-04-0430030828830738,390,0001,023.33
2013-04-0330831530630726,351,0001,023.33
2013-04-0229130528730230,403,0001,006.67
2013-04-0130830829529519,014,000983.33
2013-03-2930831029830922,306,0001,030
2013-03-2832232230630925,258,0001,030
2013-03-2732232431732213,826,0001,073.33
2013-03-2632132131732015,680,0001,066.67
2013-03-2533133432532614,071,0001,086.67
2013-03-2233233632633117,625,0001,103.33
2013-03-2134635033133538,561,0001,116.67
2013-03-1933134632834243,289,0001,140
2013-03-1833133332232425,217,0001,080
2013-03-1531933931833652,591,0001,120
2013-03-1432432531331718,441,0001,056.67
2013-03-1332032531832315,504,0001,076.67
2013-03-1232732932032218,414,0001,073.33
2013-03-1132232932132519,169,0001,083.33
2013-03-0831532331331937,646,0001,063.33
2013-03-0731231531031116,014,0001,036.67
2013-03-0631131330831011,437,0001,033.33
2013-03-0531631730630828,510,0001,026.67
2013-03-0432632831531715,960,0001,056.67
2013-03-0132632732132324,452,0001,076.67
2013-02-2832432832232519,023,0001,083.33
2013-02-2732232531631917,445,0001,063.33
2013-02-2631633131531936,845,0001,063.33
2013-02-2531632631532240,149,0001,073.33
2013-02-2230331030030819,624,0001,026.67
2013-02-2130430830230416,738,0001,013.33
2013-02-2031331430630716,566,0001,023.33
2013-02-1930431330430722,591,0001,023.33
2013-02-1830431130330721,732,0001,023.33
2013-02-1530030328830040,918,0001,000
2013-02-1430531230030630,576,0001,020
2013-02-1331431530230626,905,0001,020
2013-02-1232533231731821,240,0001,060
2013-02-0832532931631846,672,0001,060
2013-02-0732434032132944,102,0001,096.67
2013-02-0631433031232449,777,0001,080
2013-02-0529930829830638,885,0001,020
2013-02-0429631428730858,946,0001,026.67
2013-02-0129829828929666,676,000986.67
2013-01-31284305263301130,134,0001,003.33
2013-01-3028728828128513,530,000950
2013-01-2927828827728516,763,000950
2013-01-2828928927728132,178,000936.67
2013-01-2529029128328721,189,000956.67
2013-01-2427428427328231,491,000940
2013-01-2328729127727939,357,000930
2013-01-2229730029029743,056,000990
2013-01-2129730829130059,426,0001,000
2013-01-1828830128329754,555,000990
2013-01-1728228526727549,884,000916.67
2013-01-1628828827827937,785,000930
2013-01-1528529528329144,675,000970
2013-01-1127928427828029,259,000933.33
2013-01-1026728026527337,678,000910
2013-01-0926226625826429,919,000880
2013-01-0826427125726033,437,000866.67
2013-01-0726126725626326,444,000876.67
2013-01-0426626725925927,131,000863.33

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