9104 (株)商船三井の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,520	8,560	8,430	8,540	3,067,500	2,846.67
2021-12-29	8,400	8,590	8,380	8,560	3,498,700	2,853.33
2021-12-28	8,450	8,470	8,250	8,370	3,255,100	2,790
2021-12-27	8,420	8,520	8,360	8,430	2,844,900	2,810
2021-12-24	8,400	8,500	8,300	8,370	3,156,400	2,790
2021-12-23	8,260	8,460	8,220	8,370	4,482,300	2,790
2021-12-22	8,250	8,270	8,060	8,210	3,559,600	2,736.67
2021-12-21	8,050	8,200	8,010	8,200	3,390,200	2,733.33
2021-12-20	8,020	8,100	7,910	7,910	3,119,200	2,636.67
2021-12-17	7,990	8,200	7,960	8,070	4,098,000	2,690
2021-12-16	7,700	8,100	7,680	8,060	4,879,100	2,686.67
2021-12-15	7,900	7,920	7,550	7,760	4,748,400	2,586.67
2021-12-14	7,950	8,020	7,910	7,980	2,940,300	2,660
2021-12-13	8,000	8,080	7,920	8,000	3,396,200	2,666.67
2021-12-10	7,840	7,930	7,700	7,820	3,433,800	2,606.67
2021-12-09	7,910	8,030	7,800	7,860	4,621,800	2,620
2021-12-08	8,150	8,280	7,850	8,010	9,405,500	2,670
2021-12-07	7,780	8,190	7,630	8,150	7,968,800	2,716.67
2021-12-06	7,870	7,950	7,500	7,750	8,423,900	2,583.33
2021-12-03	7,270	7,700	7,080	7,620	10,091,100	2,540
2021-12-02	6,830	7,300	6,810	7,240	8,102,300	2,413.33
2021-12-01	6,660	6,800	6,500	6,730	4,490,200	2,243.33
2021-11-30	6,690	6,750	6,480	6,500	3,390,500	2,166.67
2021-11-29	6,390	6,800	6,380	6,640	4,560,600	2,213.33
2021-11-26	6,500	6,550	6,380	6,490	2,363,100	2,163.33
2021-11-25	6,400	6,550	6,320	6,550	2,226,400	2,183.33
2021-11-24	6,440	6,550	6,350	6,440	2,337,500	2,146.67
2021-11-22	6,400	6,550	6,240	6,490	3,983,400	2,163.33
2021-11-19	6,270	6,370	6,230	6,290	2,568,800	2,096.67
2021-11-18	6,380	6,380	6,120	6,260	4,202,000	2,086.67
2021-11-17	6,440	6,480	6,360	6,410	2,845,600	2,136.67
2021-11-16	6,610	6,650	6,390	6,430	3,895,300	2,143.33
2021-11-15	6,740	6,770	6,550	6,600	2,582,600	2,200
2021-11-12	6,700	6,760	6,550	6,730	3,911,900	2,243.33
2021-11-11	6,780	6,850	6,700	6,720	2,590,300	2,240
2021-11-10	6,860	6,940	6,750	6,780	2,657,300	2,260
2021-11-09	6,960	6,980	6,770	6,810	3,545,700	2,270
2021-11-08	6,670	7,020	6,630	7,000	4,073,500	2,333.33
2021-11-05	7,050	7,050	6,660	6,680	6,564,500	2,226.67
2021-11-04	7,380	7,650	6,950	7,090	9,729,600	2,363.33
2021-11-02	7,190	7,320	7,130	7,280	3,824,200	2,426.67
2021-11-01	7,400	7,460	7,190	7,250	7,051,200	2,416.67
2021-10-29	6,590	7,250	6,500	7,160	11,801,600	2,386.67
2021-10-28	6,560	6,670	6,470	6,540	3,485,600	2,180
2021-10-27	6,770	6,810	6,520	6,630	3,593,700	2,210
2021-10-26	6,920	6,930	6,730	6,870	3,755,400	2,290
2021-10-25	6,530	6,730	6,520	6,720	2,485,600	2,240
2021-10-22	6,580	6,680	6,450	6,560	3,212,500	2,186.67
2021-10-21	6,670	6,780	6,580	6,580	3,538,000	2,193.33
2021-10-20	6,940	6,990	6,630	6,690	5,210,800	2,230
2021-10-19	6,510	6,850	6,430	6,850	4,935,400	2,283.33
2021-10-18	6,400	6,590	6,360	6,440	4,212,500	2,146.67
2021-10-15	6,300	6,510	6,180	6,490	5,904,800	2,163.33
2021-10-14	6,670	6,760	6,270	6,370	6,931,700	2,123.33
2021-10-13	6,840	6,880	6,610	6,700	4,629,600	2,233.33
2021-10-12	6,920	7,130	6,860	6,960	4,848,400	2,320
2021-10-11	6,890	7,170	6,780	6,920	6,672,000	2,306.67
2021-10-08	7,150	7,240	6,650	6,690	10,082,800	2,230
2021-10-07	6,920	7,200	6,760	7,090	8,167,300	2,363.33
2021-10-06	6,950	7,040	6,650	6,820	9,508,200	2,273.33
2021-10-05	6,770	7,070	6,360	6,850	15,697,200	2,283.33
2021-10-04	7,440	7,640	6,780	6,970	12,285,500	2,323.33
2021-10-01	7,300	7,920	7,280	7,510	9,281,200	2,503.33
2021-09-30	8,490	8,510	7,520	7,560	9,036,800	2,520
2021-09-29	8,130	8,750	8,100	8,450	8,919,800	2,816.67
2021-09-28	9,080	9,180	8,380	8,580	12,426,000	2,860
2021-09-27	10,020	10,060	9,150	9,230	11,461,200	3,076.67
2021-09-24	9,540	9,890	9,500	9,870	7,869,200	3,290
2021-09-22	9,200	9,340	9,120	9,250	4,117,900	3,083.33
2021-09-21	9,200	9,330	9,080	9,190	5,640,900	3,063.33
2021-09-17	9,220	9,530	9,180	9,500	5,845,600	3,166.67
2021-09-16	9,520	9,680	8,950	9,210	10,181,800	3,070
2021-09-15	9,070	9,440	9,040	9,400	5,282,100	3,133.33
2021-09-14	8,930	9,250	8,880	9,130	5,040,400	3,043.33
2021-09-13	9,000	9,010	8,820	8,920	4,125,000	2,973.33
2021-09-10	9,020	9,070	8,930	9,030	3,358,900	3,010
2021-09-09	8,900	9,100	8,870	8,960	4,108,000	2,986.67
2021-09-08	8,800	8,990	8,790	8,920	3,683,300	2,973.33
2021-09-07	9,100	9,120	8,780	8,930	6,665,300	2,976.67
2021-09-06	8,540	9,060	8,520	8,980	8,311,100	2,993.33
2021-09-03	8,530	8,550	8,380	8,450	4,967,600	2,816.67
2021-09-02	8,340	8,600	8,300	8,450	6,455,500	2,816.67
2021-09-01	8,540	8,710	8,300	8,430	8,842,400	2,810
2021-08-31	8,120	8,570	8,080	8,500	8,574,600	2,833.33
2021-08-30	8,290	8,310	7,960	8,240	10,861,000	2,746.67
2021-08-27	7,380	7,850	7,340	7,840	12,300,800	2,613.33
2021-08-26	7,080	7,190	7,030	7,130	2,605,500	2,376.67
2021-08-25	7,250	7,260	7,010	7,150	4,344,700	2,383.33
2021-08-24	7,000	7,200	6,980	7,150	5,681,800	2,383.33
2021-08-23	6,470	6,890	6,380	6,810	6,292,900	2,270
2021-08-20	6,910	7,020	6,380	6,460	7,790,300	2,153.33
2021-08-19	7,210	7,360	6,990	7,030	5,073,800	2,343.33
2021-08-18	7,460	7,530	7,060	7,350	5,028,500	2,450
2021-08-17	7,330	7,590	7,280	7,450	4,224,300	2,483.33
2021-08-16	7,360	7,410	7,260	7,350	3,225,700	2,450
2021-08-13	7,380	7,420	7,200	7,300	3,661,300	2,433.33
2021-08-12	7,200	7,510	7,100	7,340	6,273,800	2,446.67
2021-08-11	6,860	7,130	6,800	7,100	4,423,600	2,366.67
2021-08-10	6,900	6,980	6,810	6,860	3,499,200	2,286.67
2021-08-06	6,920	7,070	6,710	6,890	6,722,200	2,296.67
2021-08-05	6,590	6,950	6,490	6,890	9,967,700	2,296.67
2021-08-04	6,530	6,870	6,280	6,460	13,790,600	2,153.33
2021-08-03	6,230	6,570	6,180	6,540	8,193,600	2,180
2021-08-02	5,930	6,370	5,770	6,250	12,834,400	2,083.33
2021-07-30	5,050	5,740	4,980	5,650	8,881,500	1,883.33
2021-07-29	4,935	5,030	4,805	5,030	2,046,600	1,676.67
2021-07-28	4,970	5,030	4,930	4,950	1,317,200	1,650
2021-07-27	5,030	5,030	4,940	4,970	1,196,800	1,656.67
2021-07-26	5,030	5,070	4,985	5,000	1,403,000	1,666.67
2021-07-21	4,995	5,040	4,895	4,920	2,004,200	1,640
2021-07-20	4,880	4,980	4,850	4,865	1,864,800	1,621.67
2021-07-19	4,885	4,995	4,825	4,940	2,205,800	1,646.67
2021-07-16	4,795	4,975	4,780	4,955	1,922,900	1,651.67
2021-07-15	4,815	4,885	4,795	4,835	1,525,300	1,611.67
2021-07-14	4,975	5,010	4,820	4,840	2,934,000	1,613.33
2021-07-13	5,010	5,100	4,980	5,030	1,282,700	1,676.67
2021-07-12	5,070	5,090	4,940	4,980	2,445,900	1,660
2021-07-09	4,960	5,050	4,830	5,030	3,061,100	1,676.67
2021-07-08	5,150	5,250	5,060	5,060	1,674,500	1,686.67
2021-07-07	5,100	5,180	5,060	5,100	1,076,000	1,700
2021-07-06	5,250	5,290	5,140	5,160	1,356,900	1,720
2021-07-05	5,160	5,290	5,110	5,260	1,416,400	1,753.33
2021-07-02	5,160	5,180	4,955	5,180	2,827,700	1,726.67
2021-07-01	5,260	5,290	5,060	5,130	2,504,500	1,710
2021-06-30	5,330	5,350	5,240	5,340	1,411,900	1,780
2021-06-29	5,200	5,360	5,180	5,360	1,883,400	1,786.67
2021-06-28	5,180	5,280	5,150	5,270	1,233,500	1,756.67
2021-06-25	5,250	5,280	5,070	5,160	1,744,600	1,720
2021-06-24	5,200	5,310	5,170	5,230	1,399,300	1,743.33
2021-06-23	5,400	5,420	5,110	5,240	2,793,900	1,746.67
2021-06-22	5,220	5,390	5,130	5,300	4,630,600	1,766.67
2021-06-21	4,690	4,850	4,670	4,810	2,294,000	1,603.33
2021-06-18	4,985	5,000	4,690	4,830	3,841,900	1,610
2021-06-17	5,180	5,230	5,020	5,120	1,823,600	1,706.67
2021-06-16	5,000	5,180	4,980	5,160	1,600,700	1,720
2021-06-15	4,950	5,010	4,885	5,010	1,247,000	1,670
2021-06-14	4,995	5,090	4,940	4,980	1,653,300	1,660
2021-06-11	4,835	4,945	4,805	4,930	1,824,700	1,643.33
2021-06-10	4,640	4,855	4,625	4,845	1,676,900	1,615
2021-06-09	4,845	4,870	4,680	4,695	1,744,000	1,565
2021-06-08	4,760	4,880	4,725	4,870	1,753,700	1,623.33
2021-06-07	4,715	4,780	4,700	4,760	1,639,100	1,586.67
2021-06-04	4,600	4,660	4,545	4,655	1,333,800	1,551.67
2021-06-03	4,660	4,705	4,515	4,565	1,966,000	1,521.67
2021-06-02	4,520	4,650	4,450	4,640	1,657,100	1,546.67
2021-06-01	4,415	4,505	4,370	4,500	1,103,000	1,500
2021-05-31	4,375	4,400	4,300	4,395	1,009,800	1,465
2021-05-28	4,355	4,390	4,290	4,375	1,283,000	1,458.33
2021-05-27	4,385	4,435	4,255	4,265	1,783,900	1,421.67
2021-05-26	4,380	4,495	4,365	4,400	1,016,800	1,466.67
2021-05-25	4,595	4,605	4,425	4,460	1,780,900	1,486.67
2021-05-24	4,430	4,595	4,430	4,565	1,747,200	1,521.67
2021-05-21	4,340	4,380	4,285	4,365	1,264,500	1,455
2021-05-20	4,330	4,395	4,310	4,345	1,153,500	1,448.33
2021-05-19	4,325	4,430	4,300	4,375	1,269,500	1,458.33
2021-05-18	4,385	4,410	4,235	4,395	1,793,100	1,465
2021-05-17	4,465	4,495	4,290	4,315	1,732,500	1,438.33
2021-05-14	4,475	4,505	4,375	4,400	1,401,000	1,466.67
2021-05-13	4,335	4,485	4,320	4,370	1,903,300	1,456.67
2021-05-12	4,715	4,770	4,365	4,445	2,698,000	1,481.67
2021-05-11	4,610	4,830	4,595	4,715	2,367,000	1,571.67
2021-05-10	4,820	4,910	4,620	4,680	3,363,800	1,560
2021-05-07	4,560	4,800	4,525	4,795	3,710,100	1,598.33
2021-05-06	4,345	4,620	4,335	4,620	3,859,900	1,540
2021-04-30	4,250	4,390	4,175	4,390	4,004,500	1,463.33
2021-04-28	4,190	4,250	4,105	4,180	1,887,500	1,393.33
2021-04-27	4,160	4,280	4,110	4,245	2,372,500	1,415
2021-04-26	4,095	4,160	4,020	4,150	1,449,500	1,383.33
2021-04-23	4,115	4,170	4,070	4,115	1,988,400	1,371.67
2021-04-22	4,050	4,140	4,010	4,085	2,966,800	1,361.67
2021-04-21	3,880	3,960	3,860	3,935	1,554,500	1,311.67
2021-04-20	3,845	3,985	3,825	3,970	1,595,300	1,323.33
2021-04-19	3,845	3,960	3,840	3,905	2,005,700	1,301.67
2021-04-16	3,825	3,870	3,795	3,815	1,867,000	1,271.67
2021-04-15	3,910	3,970	3,845	3,890	2,406,500	1,296.67
2021-04-14	3,895	3,925	3,740	3,785	2,754,800	1,261.67
2021-04-13	4,010	4,035	3,880	3,890	2,655,700	1,296.67
2021-04-12	4,235	4,245	3,985	3,985	2,216,600	1,328.33
2021-04-09	4,160	4,265	4,150	4,215	1,996,000	1,405
2021-04-08	4,115	4,215	4,085	4,160	1,684,300	1,386.67
2021-04-07	4,015	4,145	4,000	4,120	1,993,100	1,373.33
2021-04-06	4,055	4,090	3,935	4,015	1,877,900	1,338.33
2021-04-05	3,925	4,080	3,880	4,075	2,499,300	1,358.33
2021-04-02	3,880	3,905	3,750	3,855	1,549,800	1,285
2021-04-01	3,980	3,990	3,845	3,860	1,552,000	1,286.67
2021-03-31	3,880	3,915	3,840	3,875	1,421,700	1,291.67
2021-03-30	3,800	3,945	3,790	3,935	2,073,400	1,311.67
2021-03-29	4,100	4,120	3,805	3,825	3,528,800	1,275
2021-03-26	4,070	4,095	3,940	4,080	2,151,100	1,360
2021-03-25	3,895	4,035	3,870	3,975	2,846,600	1,325
2021-03-24	3,870	3,915	3,730	3,860	3,332,400	1,286.67
2021-03-23	4,320	4,330	4,035	4,045	2,758,100	1,348.33
2021-03-22	4,140	4,385	4,135	4,295	3,053,400	1,431.67
2021-03-19	3,940	4,100	3,910	4,080	1,650,600	1,360
2021-03-18	3,950	4,025	3,895	3,970	1,259,500	1,323.33
2021-03-17	3,870	3,930	3,815	3,915	1,465,700	1,305
2021-03-16	3,780	3,915	3,730	3,910	1,932,600	1,303.33
2021-03-15	3,715	3,865	3,715	3,780	1,939,500	1,260
2021-03-12	3,605	3,680	3,550	3,680	2,047,100	1,226.67
2021-03-11	3,415	3,640	3,400	3,605	3,296,900	1,201.67
2021-03-10	3,360	3,375	3,320	3,355	889,700	1,118.33
2021-03-09	3,420	3,420	3,355	3,400	1,028,800	1,133.33
2021-03-08	3,405	3,430	3,295	3,375	1,970,700	1,125
2021-03-05	3,370	3,420	3,325	3,375	1,657,100	1,125
2021-03-04	3,360	3,430	3,335	3,405	1,921,300	1,135
2021-03-03	3,220	3,300	3,190	3,290	977,100	1,096.67
2021-03-02	3,340	3,350	3,170	3,220	1,432,600	1,073.33
2021-03-01	3,365	3,365	3,260	3,340	1,392,000	1,113.33
2021-02-26	3,405	3,410	3,315	3,365	1,324,500	1,121.67
2021-02-25	3,480	3,480	3,340	3,435	1,178,900	1,145
2021-02-24	3,415	3,485	3,325	3,345	1,872,900	1,115
2021-02-22	3,255	3,415	3,240	3,355	2,551,400	1,118.33
2021-02-19	3,120	3,205	3,115	3,185	1,039,800	1,061.67
2021-02-18	3,240	3,260	3,130	3,135	1,484,500	1,045
2021-02-17	3,070	3,200	3,060	3,170	1,799,300	1,056.67
2021-02-16	2,970	3,080	2,968	3,035	1,738,900	1,011.67
2021-02-15	2,956	2,965	2,893	2,918	1,351,200	972.67
2021-02-12	3,030	3,035	2,911	2,941	2,181,100	980.33
2021-02-10	3,045	3,095	3,030	3,085	695,600	1,028.33
2021-02-09	3,115	3,125	3,050	3,075	1,304,100	1,025
2021-02-08	2,985	3,095	2,978	3,085	1,610,400	1,028.33
2021-02-05	3,040	3,060	2,930	2,962	1,648,800	987.33
2021-02-04	3,000	3,110	2,974	3,010	1,682,100	1,003.33
2021-02-03	2,950	2,987	2,898	2,975	1,618,700	991.67
2021-02-02	2,956	3,015	2,933	2,954	1,904,200	984.67
2021-02-01	2,861	2,935	2,842	2,928	1,629,200	976
2021-01-29	2,829	2,959	2,757	2,830	3,150,300	943.33
2021-01-28	2,720	2,852	2,710	2,779	2,271,000	926.33
2021-01-27	2,905	2,917	2,772	2,797	1,746,300	932.33
2021-01-26	2,971	2,975	2,848	2,873	1,526,000	957.67
2021-01-25	3,070	3,080	2,950	2,978	1,299,000	992.67
2021-01-22	2,937	3,045	2,906	3,015	1,358,300	1,005
2021-01-21	3,000	3,015	2,950	2,968	1,101,200	989.33
2021-01-20	3,050	3,080	2,944	2,961	2,003,300	987
2021-01-19	3,040	3,075	3,020	3,055	922,900	1,018.33
2021-01-18	3,075	3,080	2,992	3,020	1,808,600	1,006.67
2021-01-15	3,235	3,245	3,125	3,130	1,391,700	1,043.33
2021-01-14	3,285	3,315	3,170	3,190	1,356,600	1,063.33
2021-01-13	3,230	3,300	3,215	3,285	1,172,200	1,095
2021-01-12	3,245	3,260	3,215	3,225	998,700	1,075
2021-01-08	3,290	3,315	3,250	3,255	920,700	1,085
2021-01-07	3,300	3,340	3,270	3,280	964,300	1,093.33
2021-01-06	3,170	3,255	3,160	3,245	1,168,300	1,081.67
2021-01-05	3,085	3,175	3,070	3,150	626,100	1,050
2021-01-04	3,170	3,185	3,070	3,125	754,800	1,041.67

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 [2021年度]

9104 (株)商船三井の時系列データ [2021年度]