1. HOME >
  2. 株価時系列 >
  3. 9104 >
  4. 2016年

9104 (株)商船三井 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303233263203248,654,0001,080
2016-12-2932632832132612,110,0001,086.67
2016-12-283313333293317,014,0001,103.33
2016-12-2732533232332813,280,0001,093.33
2016-12-2632532932332616,404,0001,086.67
2016-12-2232632932232919,375,0001,096.67
2016-12-2133633832933215,432,0001,106.67
2016-12-2033033632933616,179,0001,120
2016-12-1934134333433518,359,0001,116.67
2016-12-1634134934134817,363,0001,160
2016-12-1534034633734120,761,0001,136.67
2016-12-1433634033333717,629,0001,123.33
2016-12-1332633632533429,187,0001,113.33
2016-12-1235435633333735,151,0001,123.33
2016-12-0934535534235034,544,0001,166.67
2016-12-0834234333334118,063,0001,136.67
2016-12-0733134133033626,744,0001,120
2016-12-0631932831732821,255,0001,093.33
2016-12-0531231631131516,582,0001,050
2016-12-0230831730731531,795,0001,050
2016-12-0130330730130221,160,0001,006.67
2016-11-3029529729229414,579,000980
2016-11-2929029228529214,746,000973.33
2016-11-2829229528929410,170,000980
2016-11-2529830329029422,479,000980
2016-11-2429029528729515,603,000983.33
2016-11-2228528828228612,823,000953.33
2016-11-2128528928328714,388,000956.67
2016-11-1829029328428420,607,000946.67
2016-11-1728028327528316,634,000943.33
2016-11-1628628627928415,616,000946.67
2016-11-1528028627527713,263,000923.33
2016-11-1426728226728018,971,000933.33
2016-11-1126126726026616,903,000886.67
2016-11-1025825925025719,932,000856.67
2016-11-0925926423223838,406,000793.33
2016-11-0824925724825621,784,000853.33
2016-11-0724524924224715,482,000823.33
2016-11-0424024223623714,024,000790
2016-11-0225125424224320,230,000810
2016-11-0125726425325628,105,000853.33
2016-10-31245287243263102,071,000876.67
2016-10-2824625124624918,223,000830
2016-10-2724824924224314,156,000810
2016-10-262542552492509,649,000833.33
2016-10-2525926225325411,295,000846.67
2016-10-242582592562584,936,000860
2016-10-212572602562597,792,000863.33
2016-10-2025325925225810,723,000860
2016-10-1925525925125410,045,000846.67
2016-10-1825225524525410,690,000846.67
2016-10-172522542492526,500,000840
2016-10-142472522472509,466,000833.33
2016-10-1325425624724912,504,000830
2016-10-1225225625025114,467,000836.67
2016-10-1124925524925416,805,000846.67
2016-10-0724525524425221,950,000840
2016-10-062462482432449,448,000813.33
2016-10-052412422382426,868,000806.67
2016-10-0423624223523912,920,000796.67
2016-10-032392402322337,757,000776.67
2016-09-3023423523123310,085,000776.67
2016-09-2923424123424013,792,000800
2016-09-2823123422923112,836,000770
2016-09-2723123823023714,158,000790
2016-09-2624324423423411,619,000780
2016-09-2324224724024211,392,000806.67
2016-09-2123224223224213,147,000806.67
2016-09-202322362282339,943,000776.67
2016-09-162342372322346,072,000780
2016-09-1523223623123211,047,000773.33
2016-09-1423824023323514,854,000783.33
2016-09-1325425424124317,065,000810
2016-09-1225025624925012,196,000833.33
2016-09-0925025924925613,987,000853.33
2016-09-0824725024524810,946,000826.67
2016-09-0724524724324513,996,000816.67
2016-09-0625626024724920,029,000830
2016-09-0525126325125930,959,000863.33
2016-09-0223524422924316,790,000810
2016-09-012372382322347,129,000780
2016-08-3124024323723910,775,000796.67
2016-08-3023123723123611,035,000786.67
2016-08-292242302232309,518,000766.67
2016-08-262222232182186,284,000726.67
2016-08-252232242212234,615,000743.33
2016-08-242212252192226,480,000740
2016-08-232212222162187,180,000726.67
2016-08-222182242172225,847,000740
2016-08-192142212132198,747,000730
2016-08-182162212142148,059,000713.33
2016-08-172102192092189,385,000726.67
2016-08-1621421721021016,168,000700
2016-08-152202222172177,132,000723.33
2016-08-122262262222246,361,000746.67
2016-08-102242252192207,178,000733.33
2016-08-092222272212268,015,000753.33
2016-08-082162222142228,905,000740
2016-08-052102152072119,790,000703.33
2016-08-0420521420421216,503,000706.67
2016-08-0320420520120214,032,000673.33
2016-08-0221621721021013,820,000700
2016-08-0121522121322011,295,000733.33
2016-07-2921522221222115,091,000736.67
2016-07-2821721721221411,815,000713.33
2016-07-2721222021221815,808,000726.67
2016-07-2621821921121222,439,000706.67
2016-07-2522923022022018,564,000733.33
2016-07-2223623923123218,234,000773.33
2016-07-2124124523824413,104,000813.33
2016-07-2023723922923713,375,000790
2016-07-1923424123324012,445,000800
2016-07-1522823322522911,381,000763.33
2016-07-1422622922222611,375,000753.33
2016-07-1323023122522818,566,000760
2016-07-1221822521722312,381,000743.33
2016-07-1121021520821410,675,000713.33
2016-07-0820220620120211,863,000673.33
2016-07-0720220620120311,246,000676.67
2016-07-0620720920220412,616,000680
2016-07-052122142092117,277,000703.33
2016-07-0420821220721014,217,000700
2016-07-0121821921121110,542,000703.33
2016-06-3021922321521610,937,000720
2016-06-2921021920721415,939,000713.33
2016-06-2820420919920513,444,000683.33
2016-06-2721621820720810,707,000693.33
2016-06-2423724121121625,642,000720
2016-06-2323323723123612,611,000786.67
2016-06-2223523622923011,638,000766.67
2016-06-2123224023223612,937,000786.67
2016-06-2022423922423717,290,000790
2016-06-1722122321622113,118,000736.67
2016-06-1622523121721718,635,000723.33
2016-06-1522022821622512,111,000750
2016-06-1422322521822214,601,000740
2016-06-1322923222422613,870,000753.33
2016-06-1023923923423416,754,000780
2016-06-0924324623924010,433,000800
2016-06-0823824723724612,340,000820
2016-06-072372442372408,953,000800
2016-06-0623623923123920,521,000796.67
2016-06-0324224624124310,729,000810
2016-06-0224724924224417,652,000813.33
2016-06-0124925924825315,272,000843.33
2016-05-312472522452528,432,000840
2016-05-302452492442486,702,000826.67
2016-05-272402452402448,586,000813.33
2016-05-2625225224124212,691,000806.67
2016-05-252532532482529,978,000840
2016-05-2424925024424715,149,000823.33
2016-05-2324425023824816,072,000826.67
2016-05-2023824623624411,452,000813.33
2016-05-1924624824024212,511,000806.67
2016-05-1823724423524317,100,000810
2016-05-1723023723023715,491,000790
2016-05-162272292242257,140,000750
2016-05-1323023122222214,475,000740
2016-05-1222623022522812,762,000760
2016-05-1123123722923017,582,000766.67
2016-05-1022323122122918,221,000763.33
2016-05-0922723022522511,638,000750
2016-05-0622823022422516,491,000750
2016-05-0223223322622731,169,000756.67
2016-04-2826026223523728,236,000790
2016-04-2725726225425418,829,000846.67
2016-04-2626926925525727,917,000856.67
2016-04-2528328327127227,156,000906.67
2016-04-2226428126428029,927,000933.33
2016-04-2126427226027226,325,000906.67
2016-04-2026326526026219,103,000873.33
2016-04-1925325625025515,636,000850
2016-04-1824525124124422,104,000813.33
2016-04-1526026525626121,062,000870
2016-04-1425826325626326,481,000876.67
2016-04-1324325124125120,464,000836.67
2016-04-1222723922523817,279,000793.33
2016-04-1122622721822412,590,000746.67
2016-04-0821522821422523,468,000750
2016-04-0722122721922113,735,000736.67
2016-04-0621322021122016,185,000733.33
2016-04-0522022121321313,695,000710
2016-04-0422122922022212,192,000740
2016-04-0122923222322319,740,000743.33
2016-03-3123123422822914,094,000763.33
2016-03-3023523622923013,794,000766.67
2016-03-2923624223324011,754,000800
2016-03-2823423823123816,313,000793.33
2016-03-2523023322623113,239,000770
2016-03-2423523622522719,453,000756.67
2016-03-2324424823723911,654,000796.67
2016-03-2223824323624313,904,000810
2016-03-1823924323123422,637,000780
2016-03-1723924823824118,372,000803.33
2016-03-162462462422449,168,000813.33
2016-03-1525125424624913,175,000830
2016-03-1425325424925418,866,000846.67
2016-03-1124424924124818,943,000826.67
2016-03-1024424924124823,191,000826.67
2016-03-0924624623423839,961,000793.33
2016-03-0825926224625224,018,000840
2016-03-0725926325525827,696,000860
2016-03-0424625624325430,268,000846.67
2016-03-0322924722924427,461,000813.33
2016-03-0222022521722522,298,000750
2016-03-0121121420720911,905,000696.67
2016-02-2921922121121110,703,000703.33
2016-02-2621621921321512,051,000716.67
2016-02-2520921320821212,675,000706.67
2016-02-2421021020120814,701,000693.33
2016-02-2321222021121416,306,000713.33
2016-02-222072112042099,717,000696.67
2016-02-1920821120620918,819,000696.67
2016-02-1820821420521023,238,000700
2016-02-1720221120120321,852,000676.67
2016-02-1619620719420224,775,000673.33
2016-02-1519420419420319,642,000676.67
2016-02-1219819918318439,193,000613.33
2016-02-1021121420220424,042,000680
2016-02-0921922321021021,635,000700
2016-02-0821922921922621,961,000753.33
2016-02-0521622921622220,550,000740
2016-02-0421522521322126,627,000736.67
2016-02-0322422521721924,474,000730
2016-02-0223523922923021,380,000766.67
2016-02-0123723823223519,187,000783.33
2016-01-2923423922323628,936,000786.67
2016-01-2823823923123214,587,000773.33
2016-01-2724124423724118,381,000803.33
2016-01-2624124123623621,952,000786.67
2016-01-2524624823924418,859,000813.33
2016-01-2224024523724433,249,000813.33
2016-01-2124224723223333,189,000776.67
2016-01-2025625624424420,445,000813.33
2016-01-1925425825225718,059,000856.67
2016-01-1825325725025416,734,000846.67
2016-01-1526326825725915,766,000863.33
2016-01-1426126625726124,777,000870
2016-01-1326827026526817,369,000893.33
2016-01-1228028226426428,685,000880
2016-01-0828528828328415,080,000946.67
2016-01-0729429528928917,788,000963.33
2016-01-0629930229529721,374,000990
2016-01-0529830229830011,106,0001,000
2016-01-0430430829930010,721,0001,000

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