9104 (株)商船三井の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,020	3,035	2,991	3,025	492,700	1,008.33
2019-12-27	3,005	3,060	2,998	3,030	700,900	1,010
2019-12-26	2,925	2,993	2,925	2,988	942,600	996
2019-12-25	2,952	2,952	2,903	2,908	321,500	969.33
2019-12-24	2,944	2,955	2,925	2,929	389,600	976.33
2019-12-23	2,962	2,971	2,935	2,942	417,000	980.67
2019-12-20	2,920	2,964	2,920	2,955	817,700	985
2019-12-19	2,948	2,948	2,914	2,937	761,800	979
2019-12-18	3,015	3,035	2,977	2,978	1,113,800	992.67
2019-12-17	3,045	3,065	3,025	3,065	815,400	1,021.67
2019-12-16	3,035	3,055	2,993	2,997	447,000	999
2019-12-13	3,000	3,035	2,995	3,035	954,900	1,011.67
2019-12-12	2,962	2,967	2,921	2,921	734,300	973.67
2019-12-11	2,967	2,967	2,921	2,943	877,700	981
2019-12-10	3,010	3,020	2,988	3,005	533,200	1,001.67
2019-12-09	2,988	3,025	2,978	3,020	868,300	1,006.67
2019-12-06	2,946	2,969	2,941	2,952	650,700	984
2019-12-05	2,923	2,956	2,915	2,956	1,027,100	985.33
2019-12-04	2,889	2,897	2,860	2,885	722,100	961.67
2019-12-03	2,892	2,927	2,883	2,906	700,900	968.67
2019-12-02	2,872	2,942	2,872	2,942	789,400	980.67
2019-11-29	2,903	2,919	2,869	2,870	671,800	956.67
2019-11-28	2,920	2,931	2,884	2,894	584,700	964.67
2019-11-27	2,901	2,920	2,882	2,920	687,700	973.33
2019-11-26	2,935	2,972	2,906	2,907	1,059,500	969
2019-11-25	2,898	2,932	2,895	2,916	702,200	972
2019-11-22	2,872	2,902	2,855	2,856	850,900	952
2019-11-21	2,912	2,942	2,857	2,883	1,179,800	961
2019-11-20	2,975	2,983	2,906	2,927	1,190,500	975.67
2019-11-19	3,020	3,050	3,015	3,030	354,200	1,010
2019-11-18	3,035	3,040	3,000	3,025	317,000	1,008.33
2019-11-15	2,971	3,035	2,971	3,025	505,500	1,008.33
2019-11-14	3,030	3,030	2,963	2,976	758,600	992
2019-11-13	3,035	3,050	3,000	3,020	358,200	1,006.67
2019-11-12	3,065	3,070	3,015	3,050	478,700	1,016.67
2019-11-11	3,050	3,070	3,025	3,030	527,100	1,010
2019-11-08	3,060	3,060	3,025	3,035	783,400	1,011.67
2019-11-07	3,030	3,055	3,000	3,005	682,300	1,001.67
2019-11-06	3,030	3,075	3,025	3,075	729,300	1,025
2019-11-05	3,060	3,075	3,005	3,020	1,042,800	1,006.67
2019-11-01	2,900	2,941	2,801	2,932	1,456,200	977.33
2019-10-31	3,100	3,100	2,881	2,976	1,731,800	992
2019-10-30	3,100	3,100	3,050	3,080	921,700	1,026.67
2019-10-29	3,140	3,145	3,100	3,120	508,300	1,040
2019-10-28	3,090	3,155	3,090	3,110	818,200	1,036.67
2019-10-25	3,055	3,065	3,030	3,065	548,300	1,021.67
2019-10-24	3,050	3,070	3,025	3,040	692,800	1,013.33
2019-10-23	2,953	3,035	2,946	3,030	1,154,100	1,010
2019-10-21	2,960	2,971	2,923	2,940	1,539,800	980
2019-10-18	2,996	3,030	2,988	3,010	526,700	1,003.33
2019-10-17	2,950	3,040	2,933	3,015	1,029,100	1,005
2019-10-16	3,015	3,040	2,945	2,953	1,423,300	984.33
2019-10-15	2,960	3,050	2,950	2,985	1,890,900	995
2019-10-11	2,846	2,900	2,842	2,890	1,582,600	963.33
2019-10-10	2,758	2,796	2,727	2,796	805,200	932
2019-10-09	2,740	2,760	2,714	2,749	661,400	916.33
2019-10-08	2,762	2,799	2,756	2,763	673,300	921
2019-10-07	2,781	2,788	2,732	2,742	646,700	914
2019-10-04	2,783	2,795	2,726	2,740	1,140,200	913.33
2019-10-03	2,693	2,767	2,692	2,762	1,023,200	920.67
2019-10-02	2,739	2,760	2,718	2,760	1,015,000	920
2019-10-01	2,720	2,789	2,716	2,775	1,115,200	925
2019-09-30	2,773	2,807	2,721	2,730	1,307,000	910
2019-09-27	2,771	2,790	2,737	2,770	1,048,900	923.33
2019-09-26	2,839	2,869	2,818	2,820	1,165,000	940
2019-09-25	2,788	2,810	2,761	2,794	1,372,900	931.33
2019-09-24	2,835	2,865	2,797	2,805	1,779,000	935
2019-09-20	2,911	2,930	2,855	2,861	1,451,900	953.67
2019-09-19	2,914	2,959	2,898	2,908	1,217,100	969.33
2019-09-18	2,878	2,933	2,860	2,900	1,051,300	966.67
2019-09-17	2,835	2,913	2,824	2,879	1,996,100	959.67
2019-09-13	2,951	2,957	2,924	2,939	1,560,400	979.67
2019-09-12	2,937	2,954	2,914	2,916	1,630,400	972
2019-09-11	2,850	2,896	2,850	2,887	1,878,100	962.33
2019-09-10	2,763	2,819	2,759	2,808	1,512,500	936
2019-09-09	2,708	2,758	2,704	2,747	914,700	915.67
2019-09-06	2,728	2,737	2,696	2,708	1,257,700	902.67
2019-09-05	2,648	2,745	2,648	2,729	2,165,300	909.67
2019-09-04	2,554	2,614	2,542	2,611	1,268,800	870.33
2019-09-03	2,530	2,578	2,530	2,554	1,043,900	851.33
2019-09-02	2,503	2,541	2,499	2,524	934,600	841.33
2019-08-30	2,513	2,519	2,498	2,502	1,300,800	834
2019-08-29	2,500	2,511	2,484	2,496	635,300	832
2019-08-28	2,500	2,505	2,489	2,498	744,300	832.67
2019-08-27	2,490	2,525	2,489	2,495	871,600	831.67
2019-08-26	2,411	2,470	2,395	2,464	1,243,700	821.33
2019-08-23	2,480	2,520	2,469	2,510	1,271,000	836.67
2019-08-22	2,451	2,463	2,434	2,454	540,800	818
2019-08-21	2,459	2,469	2,436	2,467	584,500	822.33
2019-08-20	2,474	2,478	2,440	2,471	1,446,700	823.67
2019-08-19	2,433	2,447	2,422	2,445	779,000	815
2019-08-16	2,400	2,425	2,390	2,413	792,200	804.33
2019-08-15	2,357	2,408	2,351	2,408	847,100	802.67
2019-08-14	2,450	2,467	2,415	2,418	978,600	806
2019-08-13	2,388	2,392	2,349	2,390	1,449,800	796.67
2019-08-09	2,447	2,459	2,418	2,427	866,700	809
2019-08-08	2,461	2,470	2,416	2,427	1,193,900	809
2019-08-07	2,473	2,473	2,435	2,464	1,472,900	821.33
2019-08-06	2,422	2,492	2,409	2,492	1,384,000	830.67
2019-08-05	2,535	2,543	2,472	2,508	1,719,800	836
2019-08-02	2,554	2,564	2,527	2,560	2,187,000	853.33
2019-08-01	2,650	2,674	2,604	2,655	1,172,000	885
2019-07-31	2,688	2,726	2,674	2,687	1,769,500	895.67
2019-07-30	2,751	2,756	2,700	2,732	964,200	910.67
2019-07-29	2,737	2,745	2,717	2,737	938,600	912.33
2019-07-26	2,702	2,726	2,694	2,719	919,900	906.33
2019-07-25	2,737	2,752	2,705	2,741	1,151,200	913.67
2019-07-24	2,745	2,767	2,724	2,727	1,271,700	909
2019-07-23	2,637	2,716	2,626	2,695	1,970,800	898.33
2019-07-22	2,636	2,640	2,608	2,613	892,100	871
2019-07-19	2,587	2,615	2,568	2,597	1,072,700	865.67
2019-07-18	2,598	2,599	2,547	2,563	1,293,700	854.33
2019-07-17	2,632	2,644	2,604	2,632	971,300	877.33
2019-07-16	2,647	2,655	2,626	2,637	735,500	879
2019-07-12	2,698	2,705	2,646	2,648	653,600	882.67
2019-07-11	2,649	2,682	2,639	2,667	1,060,000	889
2019-07-10	2,675	2,688	2,652	2,663	1,388,200	887.67
2019-07-09	2,738	2,738	2,687	2,700	971,600	900
2019-07-08	2,786	2,787	2,738	2,748	961,500	916
2019-07-05	2,778	2,789	2,748	2,788	1,076,300	929.33
2019-07-04	2,759	2,788	2,744	2,761	1,105,800	920.33
2019-07-03	2,718	2,718	2,683	2,714	1,151,800	904.67
2019-07-02	2,691	2,769	2,690	2,762	1,277,600	920.67
2019-07-01	2,639	2,719	2,631	2,707	2,081,300	902.33
2019-06-28	2,568	2,591	2,555	2,579	832,000	859.67
2019-06-27	2,517	2,568	2,514	2,567	1,450,300	855.67
2019-06-26	2,455	2,497	2,448	2,481	898,100	827
2019-06-25	2,495	2,503	2,467	2,472	650,500	824
2019-06-24	2,476	2,502	2,469	2,473	462,500	824.33
2019-06-21	2,474	2,509	2,461	2,474	1,299,400	824.67
2019-06-20	2,454	2,463	2,428	2,457	995,300	819
2019-06-19	2,400	2,435	2,398	2,406	889,500	802
2019-06-18	2,360	2,388	2,343	2,355	600,000	785
2019-06-17	2,340	2,386	2,340	2,365	529,800	788.33
2019-06-14	2,346	2,364	2,315	2,360	836,900	786.67
2019-06-13	2,418	2,423	2,351	2,370	994,300	790
2019-06-12	2,417	2,433	2,406	2,420	599,900	806.67
2019-06-11	2,394	2,451	2,393	2,433	781,800	811
2019-06-10	2,401	2,413	2,386	2,396	791,300	798.67
2019-06-07	2,364	2,385	2,351	2,370	596,400	790
2019-06-06	2,376	2,399	2,354	2,365	741,600	788.33
2019-06-05	2,395	2,420	2,368	2,401	1,669,600	800.33
2019-06-04	2,268	2,319	2,261	2,318	1,433,500	772.67
2019-06-03	2,280	2,293	2,234	2,255	1,181,500	751.67
2019-05-31	2,327	2,342	2,307	2,316	1,047,500	772
2019-05-30	2,306	2,355	2,306	2,354	647,200	784.67
2019-05-29	2,335	2,346	2,314	2,331	1,154,900	777
2019-05-28	2,379	2,393	2,362	2,362	722,800	787.33
2019-05-27	2,389	2,395	2,365	2,375	474,600	791.67
2019-05-24	2,372	2,400	2,341	2,380	853,900	793.33
2019-05-23	2,410	2,427	2,378	2,402	1,327,900	800.67
2019-05-22	2,477	2,479	2,405	2,434	1,221,900	811.33
2019-05-21	2,510	2,513	2,456	2,469	1,684,600	823
2019-05-20	2,570	2,590	2,543	2,571	713,200	857
2019-05-17	2,565	2,591	2,525	2,565	887,000	855
2019-05-16	2,577	2,577	2,496	2,529	877,700	843
2019-05-15	2,550	2,570	2,520	2,565	917,700	855
2019-05-14	2,471	2,553	2,471	2,551	1,013,900	850.33
2019-05-13	2,570	2,573	2,531	2,556	854,700	852
2019-05-10	2,588	2,629	2,556	2,578	1,120,500	859.33
2019-05-09	2,620	2,638	2,573	2,616	1,408,900	872
2019-05-08	2,664	2,677	2,647	2,675	1,459,700	891.67
2019-05-07	2,775	2,792	2,712	2,727	1,539,500	909
2019-04-26	2,787	2,830	2,758	2,820	1,518,600	940
2019-04-25	2,810	2,810	2,767	2,789	1,138,300	929.67
2019-04-24	2,851	2,858	2,805	2,812	1,282,500	937.33
2019-04-23	2,840	2,847	2,801	2,818	977,700	939.33
2019-04-22	2,781	2,841	2,757	2,828	1,110,600	942.67
2019-04-19	2,775	2,779	2,740	2,766	662,300	922
2019-04-18	2,776	2,777	2,746	2,752	615,000	917.33
2019-04-17	2,700	2,777	2,697	2,768	1,252,600	922.67
2019-04-16	2,707	2,734	2,692	2,701	752,900	900.33
2019-04-15	2,689	2,717	2,672	2,710	1,060,700	903.33
2019-04-12	2,645	2,665	2,603	2,651	742,200	883.67
2019-04-11	2,625	2,646	2,598	2,643	762,400	881
2019-04-10	2,611	2,655	2,610	2,655	582,000	885
2019-04-09	2,590	2,654	2,590	2,651	669,600	883.67
2019-04-08	2,687	2,694	2,629	2,637	788,500	879
2019-04-05	2,610	2,675	2,609	2,668	1,077,000	889.33
2019-04-04	2,583	2,633	2,570	2,613	1,445,900	871
2019-04-03	2,483	2,584	2,483	2,562	1,630,900	854
2019-04-02	2,500	2,517	2,466	2,478	921,800	826
2019-04-01	2,419	2,468	2,418	2,447	935,400	815.67
2019-03-29	2,365	2,401	2,365	2,381	860,100	793.67
2019-03-28	2,392	2,396	2,337	2,341	1,213,500	780.33
2019-03-27	2,446	2,455	2,408	2,427	673,400	809
2019-03-26	2,402	2,470	2,380	2,452	1,180,300	817.33
2019-03-25	2,407	2,407	2,347	2,382	1,185,600	794
2019-03-22	2,438	2,471	2,424	2,457	1,252,500	819
2019-03-20	2,402	2,418	2,400	2,414	484,500	804.67
2019-03-19	2,425	2,433	2,403	2,405	682,900	801.67
2019-03-18	2,431	2,436	2,406	2,417	835,900	805.67
2019-03-15	2,450	2,450	2,417	2,419	650,100	806.33
2019-03-14	2,453	2,473	2,416	2,421	803,100	807
2019-03-13	2,454	2,491	2,411	2,435	765,800	811.67
2019-03-12	2,440	2,485	2,437	2,465	993,500	821.67
2019-03-11	2,435	2,435	2,393	2,410	980,000	803.33
2019-03-08	2,480	2,506	2,422	2,447	2,093,800	815.67
2019-03-07	2,542	2,552	2,506	2,522	772,700	840.67
2019-03-06	2,536	2,573	2,530	2,570	961,800	856.67
2019-03-05	2,576	2,586	2,545	2,548	735,100	849.33
2019-03-04	2,582	2,596	2,555	2,578	735,600	859.33
2019-03-01	2,606	2,620	2,533	2,552	1,171,900	850.67
2019-02-28	2,653	2,655	2,598	2,610	982,800	870
2019-02-27	2,647	2,667	2,632	2,653	588,400	884.33
2019-02-26	2,683	2,690	2,636	2,640	521,700	880
2019-02-25	2,675	2,709	2,641	2,665	838,400	888.33
2019-02-22	2,656	2,659	2,633	2,642	811,000	880.67
2019-02-21	2,647	2,716	2,626	2,706	1,056,900	902
2019-02-20	2,675	2,699	2,646	2,649	666,400	883
2019-02-19	2,650	2,661	2,628	2,658	813,100	886
2019-02-18	2,639	2,652	2,614	2,634	770,500	878
2019-02-15	2,572	2,591	2,555	2,590	585,300	863.33
2019-02-14	2,555	2,589	2,536	2,580	870,700	860
2019-02-13	2,595	2,615	2,564	2,583	1,054,900	861
2019-02-12	2,529	2,608	2,505	2,572	1,296,300	857.33
2019-02-08	2,582	2,584	2,511	2,540	1,228,700	846.67
2019-02-07	2,674	2,688	2,618	2,648	829,200	882.67
2019-02-06	2,648	2,707	2,636	2,687	1,243,400	895.67
2019-02-05	2,592	2,664	2,590	2,626	967,500	875.33
2019-02-04	2,600	2,623	2,565	2,595	1,262,000	865
2019-02-01	2,738	2,744	2,598	2,630	1,252,900	876.67
2019-01-31	2,640	2,778	2,586	2,712	2,047,900	904
2019-01-30	2,630	2,648	2,588	2,595	910,200	865
2019-01-29	2,590	2,614	2,572	2,609	732,600	869.67
2019-01-28	2,671	2,683	2,615	2,615	648,900	871.67
2019-01-25	2,646	2,688	2,643	2,661	681,800	887
2019-01-24	2,595	2,643	2,567	2,635	756,800	878.33
2019-01-23	2,603	2,655	2,597	2,630	832,400	876.67
2019-01-22	2,698	2,717	2,632	2,645	787,200	881.67
2019-01-21	2,649	2,697	2,643	2,675	1,154,800	891.67
2019-01-18	2,555	2,619	2,551	2,585	964,400	861.67
2019-01-17	2,575	2,585	2,508	2,516	1,006,800	838.67
2019-01-16	2,620	2,626	2,527	2,545	790,300	848.33
2019-01-15	2,526	2,614	2,496	2,589	1,100,800	863
2019-01-11	2,511	2,554	2,492	2,550	1,100,000	850
2019-01-10	2,490	2,523	2,476	2,511	831,100	837
2019-01-09	2,500	2,516	2,465	2,489	647,500	829.67
2019-01-08	2,481	2,525	2,470	2,488	1,170,400	829.33
2019-01-07	2,413	2,469	2,407	2,431	1,030,100	810.33
2019-01-04	2,300	2,334	2,251	2,318	1,113,300	772.67

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 [2019年度]

9104 (株)商船三井の時系列データ [2019年度]