商船三井(9104)の株価時系列情報
商船三井(9104)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 750 | 750 | 735 | 735 | 2,195,000 |
1988/12/27 | 755 | 757 | 735 | 742 | 2,610,999 |
1988/12/26 | 710 | 760 | 710 | 760 | 5,598,999 |
1988/12/24 | 702 | 720 | 702 | 720 | 5,930,999 |
1988/12/23 | 780 | 789 | 710 | 722 | 10,248,998 |
1988/12/22 | 775 | 777 | 765 | 770 | 4,168,999 |
1988/12/21 | 738 | 756 | 737 | 755 | 2,700,999 |
1988/12/20 | 728 | 748 | 728 | 729 | 2,340,999 |
1988/12/19 | 742 | 759 | 730 | 730 | 1,485,000 |
1988/12/16 | 755 | 755 | 730 | 750 | 4,853,999 |
1988/12/15 | 772 | 775 | 756 | 757 | 2,837,999 |
1988/12/14 | 780 | 788 | 770 | 770 | 3,384,999 |
1988/12/13 | 790 | 795 | 778 | 780 | 3,782,999 |
1988/12/12 | 796 | 805 | 787 | 789 | 3,005,999 |
1988/12/09 | 805 | 819 | 796 | 796 | 12,966,997 |
1988/12/08 | 785 | 810 | 782 | 795 | 10,752,998 |
1988/12/07 | 791 | 801 | 786 | 791 | 7,017,998 |
1988/12/06 | 796 | 803 | 781 | 781 | 7,692,998 |
1988/12/05 | 777 | 790 | 777 | 785 | 3,422,999 |
1988/12/03 | 800 | 805 | 780 | 787 | 5,190,999 |
1988/12/02 | 801 | 830 | 790 | 794 | 30,932,993 |
1988/12/01 | 778 | 801 | 770 | 800 | 33,431,993 |
1988/11/30 | 759 | 774 | 755 | 768 | 12,439,997 |
1988/11/29 | 730 | 749 | 726 | 745 | 3,827,999 |
1988/11/28 | 752 | 752 | 730 | 730 | 2,976,999 |
1988/11/26 | 731 | 750 | 728 | 750 | 1,698,000 |
1988/11/25 | 755 | 756 | 729 | 731 | 7,476,998 |
1988/11/24 | 761 | 765 | 750 | 752 | 4,829,999 |
1988/11/22 | 754 | 770 | 751 | 754 | 24,427,995 |
1988/11/21 | 740 | 750 | 731 | 744 | 6,926,998 |
1988/11/18 | 726 | 737 | 725 | 735 | 5,422,999 |
1988/11/17 | 740 | 743 | 729 | 732 | 4,510,999 |
1988/11/16 | 750 | 750 | 738 | 738 | 5,276,999 |
1988/11/15 | 735 | 755 | 735 | 737 | 6,111,999 |
1988/11/14 | 748 | 753 | 730 | 735 | 6,467,999 |
1988/11/11 | 745 | 758 | 735 | 750 | 16,878,996 |
1988/11/10 | 757 | 763 | 742 | 742 | 11,074,998 |
1988/11/09 | 737 | 768 | 732 | 757 | 35,380,992 |
1988/11/08 | 703 | 734 | 700 | 727 | 25,341,994 |
1988/11/07 | 700 | 706 | 691 | 698 | 5,441,999 |
1988/11/05 | 690 | 699 | 685 | 699 | 2,659,999 |
1988/11/04 | 699 | 709 | 690 | 691 | 8,484,998 |
1988/11/02 | 699 | 699 | 685 | 686 | 6,273,999 |
1988/11/01 | 690 | 704 | 688 | 691 | 6,556,999 |
1988/10/31 | 707 | 713 | 688 | 690 | 6,654,999 |
1988/10/29 | 719 | 719 | 700 | 705 | 5,371,999 |
1988/10/28 | 708 | 730 | 700 | 715 | 31,491,993 |
1988/10/27 | 698 | 710 | 695 | 698 | 22,027,995 |
1988/10/26 | 675 | 702 | 669 | 690 | 52,466,988 |
1988/10/25 | 635 | 665 | 630 | 665 | 36,906,992 |
1988/10/24 | 629 | 641 | 625 | 628 | 15,046,997 |
1988/10/22 | 626 | 638 | 622 | 625 | 21,853,995 |
1988/10/21 | 609 | 618 | 599 | 616 | 9,625,998 |
1988/10/20 | 598 | 606 | 591 | 591 | 2,910,999 |
1988/10/19 | 581 | 610 | 581 | 608 | 4,399,999 |
1988/10/18 | 587 | 589 | 577 | 580 | 2,275,999 |
1988/10/17 | 583 | 591 | 583 | 590 | 1,443,000 |
1988/10/14 | 596 | 605 | 586 | 591 | 1,471,000 |
1988/10/13 | 592 | 610 | 592 | 596 | 2,647,999 |
1988/10/12 | 620 | 623 | 602 | 602 | 7,095,998 |
1988/10/11 | 595 | 620 | 595 | 618 | 7,465,998 |
1988/10/07 | 560 | 585 | 560 | 585 | 5,648,999 |
1988/10/06 | 580 | 589 | 550 | 559 | 3,436,999 |
1988/10/05 | 610 | 614 | 580 | 580 | 4,258,999 |
1988/10/04 | 601 | 612 | 595 | 602 | 4,676,999 |
1988/10/03 | 603 | 619 | 601 | 606 | 4,782,999 |
1988/10/01 | 625 | 626 | 603 | 609 | 7,703,998 |
1988/09/30 | 620 | 631 | 614 | 616 | 38,057,992 |
1988/09/29 | 604 | 629 | 603 | 610 | 46,826,990 |
1988/09/28 | 590 | 608 | 581 | 599 | 27,656,994 |
1988/09/27 | 572 | 585 | 570 | 575 | 14,565,997 |
1988/09/26 | 541 | 565 | 541 | 564 | 1,797,000 |
1988/09/24 | 550 | 559 | 545 | 558 | 1,175,000 |
1988/09/22 | 563 | 573 | 540 | 540 | 4,279,999 |
1988/09/21 | 541 | 565 | 533 | 561 | 4,209,999 |
1988/09/20 | 560 | 565 | 536 | 543 | 6,123,999 |
1988/09/19 | 573 | 583 | 570 | 570 | 8,905,998 |
1988/09/16 | 565 | 583 | 560 | 569 | 20,691,995 |
1988/09/14 | 515 | 546 | 510 | 545 | 14,098,997 |
1988/09/13 | 505 | 519 | 504 | 510 | 3,819,999 |
1988/09/12 | 499 | 505 | 495 | 503 | 2,351,999 |
1988/09/09 | 500 | 510 | 491 | 500 | 4,521,999 |
1988/09/08 | 470 | 498 | 470 | 495 | 4,530,999 |
1988/09/07 | 470 | 478 | 459 | 475 | 1,892,000 |
1988/09/06 | 460 | 467 | 456 | 462 | 925,000 |
1988/09/05 | 450 | 458 | 450 | 455 | 613,000 |
1988/09/03 | 450 | 459 | 440 | 447 | 1,527,000 |
1988/09/02 | 414 | 445 | 414 | 445 | 1,019,000 |
1988/09/01 | 431 | 436 | 415 | 424 | 2,762,999 |
1988/08/31 | 454 | 455 | 443 | 448 | 1,173,000 |
1988/08/30 | 454 | 454 | 440 | 454 | 1,599,000 |
1988/08/29 | 466 | 472 | 455 | 459 | 932,000 |
1988/08/27 | 460 | 464 | 456 | 462 | 531,000 |
1988/08/26 | 461 | 466 | 450 | 450 | 1,384,000 |
1988/08/25 | 470 | 475 | 462 | 466 | 938,000 |
1988/08/24 | 466 | 479 | 464 | 466 | 1,172,000 |
1988/08/23 | 477 | 484 | 467 | 470 | 414,000 |
1988/08/22 | 479 | 489 | 472 | 472 | 952,000 |
1988/08/19 | 471 | 479 | 470 | 476 | 710,000 |
1988/08/18 | 492 | 492 | 470 | 480 | 885,000 |
1988/08/17 | 475 | 492 | 470 | 492 | 1,485,000 |
1988/08/16 | 470 | 478 | 466 | 475 | 851,000 |
1988/08/15 | 480 | 482 | 461 | 466 | 1,070,000 |
1988/08/12 | 480 | 485 | 476 | 482 | 2,067,000 |
1988/08/11 | 446 | 475 | 441 | 465 | 2,917,999 |
1988/08/10 | 470 | 470 | 440 | 441 | 2,307,999 |
1988/08/09 | 476 | 480 | 475 | 480 | 2,745,999 |
1988/08/08 | 490 | 490 | 475 | 475 | 1,506,000 |
1988/08/06 | 493 | 495 | 482 | 485 | 1,261,000 |
1988/08/05 | 500 | 504 | 492 | 500 | 1,654,000 |
1988/08/04 | 515 | 519 | 491 | 505 | 2,311,999 |
1988/08/03 | 500 | 525 | 500 | 525 | 2,005,000 |
1988/08/02 | 499 | 500 | 491 | 500 | 1,439,000 |
1988/08/01 | 491 | 499 | 486 | 495 | 1,562,000 |
1988/07/30 | 490 | 494 | 486 | 490 | 1,121,000 |
1988/07/29 | 492 | 500 | 485 | 485 | 2,752,999 |
1988/07/28 | 503 | 503 | 491 | 491 | 2,183,000 |
1988/07/27 | 520 | 524 | 495 | 498 | 2,905,999 |
1988/07/26 | 510 | 514 | 493 | 500 | 2,789,999 |
1988/07/25 | 500 | 510 | 499 | 510 | 1,279,000 |
1988/07/23 | 511 | 515 | 495 | 500 | 1,528,000 |
1988/07/22 | 540 | 551 | 510 | 514 | 4,036,999 |
1988/07/21 | 514 | 547 | 510 | 540 | 5,492,999 |
1988/07/20 | 535 | 549 | 524 | 524 | 6,080,999 |
1988/07/19 | 568 | 577 | 530 | 539 | 7,924,998 |
1988/07/18 | 596 | 596 | 571 | 578 | 6,042,999 |
1988/07/15 | 593 | 610 | 582 | 586 | 38,037,992 |
1988/07/14 | 590 | 595 | 579 | 590 | 39,031,991 |
1988/07/13 | 550 | 574 | 540 | 570 | 23,439,995 |
1988/07/12 | 531 | 555 | 531 | 540 | 6,622,999 |
1988/07/11 | 546 | 548 | 530 | 532 | 3,260,999 |
1988/07/08 | 524 | 540 | 519 | 536 | 2,597,999 |
1988/07/07 | 532 | 535 | 514 | 518 | 6,726,999 |
1988/07/06 | 565 | 569 | 537 | 542 | 10,608,998 |
1988/07/05 | 544 | 579 | 540 | 546 | 19,544,996 |
1988/07/04 | 515 | 558 | 514 | 536 | 18,773,996 |
1988/07/02 | 550 | 564 | 521 | 521 | 10,788,998 |
1988/07/01 | 580 | 600 | 550 | 555 | 54,287,988 |
1988/06/30 | 515 | 560 | 515 | 560 | 65,742,986 |
1988/06/29 | 495 | 511 | 490 | 511 | 61,741,986 |
1988/06/28 | 452 | 482 | 451 | 470 | 16,105,996 |
1988/06/27 | 453 | 458 | 448 | 450 | 2,937,999 |
1988/06/25 | 452 | 455 | 451 | 451 | 1,435,000 |
1988/06/24 | 447 | 459 | 447 | 456 | 3,182,999 |
1988/06/23 | 455 | 460 | 445 | 447 | 1,882,000 |
1988/06/22 | 467 | 484 | 456 | 460 | 3,201,999 |
1988/06/21 | 470 | 470 | 465 | 465 | 1,554,000 |
1988/06/20 | 478 | 482 | 465 | 465 | 2,721,999 |
1988/06/17 | 475 | 483 | 470 | 473 | 6,163,999 |
1988/06/16 | 468 | 478 | 465 | 465 | 4,875,999 |
1988/06/15 | 483 | 484 | 463 | 463 | 6,765,999 |
1988/06/14 | 477 | 480 | 468 | 473 | 6,318,999 |
1988/06/13 | 480 | 492 | 475 | 481 | 13,154,997 |
1988/06/10 | 490 | 502 | 480 | 480 | 53,721,988 |
1988/06/09 | 443 | 470 | 440 | 470 | 18,871,996 |
1988/06/08 | 452 | 452 | 440 | 443 | 5,989,999 |
1988/06/07 | 445 | 455 | 438 | 447 | 9,213,998 |
1988/06/06 | 450 | 450 | 441 | 442 | 5,128,999 |
1988/06/04 | 446 | 450 | 443 | 445 | 5,160,999 |
1988/06/03 | 440 | 450 | 437 | 441 | 9,280,998 |
1988/06/02 | 440 | 444 | 431 | 437 | 11,217,998 |
1988/06/01 | 430 | 434 | 422 | 425 | 8,912,998 |
1988/05/31 | 426 | 432 | 423 | 425 | 5,655,999 |
1988/05/30 | 430 | 438 | 421 | 421 | 9,541,998 |
1988/05/28 | 432 | 432 | 423 | 424 | 6,875,998 |
1988/05/27 | 419 | 430 | 418 | 429 | 16,933,996 |
1988/05/26 | 420 | 421 | 417 | 417 | 2,941,999 |
1988/05/25 | 420 | 424 | 415 | 415 | 10,546,998 |
1988/05/24 | 410 | 420 | 409 | 418 | 3,451,999 |
1988/05/23 | 419 | 419 | 406 | 409 | 4,419,999 |
1988/05/20 | 414 | 419 | 411 | 412 | 1,804,000 |
1988/05/19 | 411 | 422 | 411 | 415 | 3,146,999 |
1988/05/18 | 420 | 426 | 415 | 416 | 13,209,997 |
1988/05/17 | 414 | 430 | 413 | 421 | 14,298,997 |
1988/05/16 | 406 | 414 | 406 | 413 | 2,344,999 |
1988/05/13 | 410 | 412 | 401 | 401 | 2,177,000 |
1988/05/12 | 400 | 406 | 400 | 400 | 4,107,999 |
1988/05/11 | 417 | 419 | 401 | 407 | 4,790,999 |
1988/05/10 | 403 | 414 | 403 | 412 | 4,194,999 |
1988/05/09 | 413 | 415 | 405 | 405 | 5,148,999 |
1988/05/07 | 408 | 410 | 404 | 405 | 1,519,000 |
1988/05/06 | 421 | 421 | 406 | 410 | 7,544,998 |
1988/05/02 | 425 | 430 | 415 | 417 | 16,816,996 |
1988/04/30 | 406 | 425 | 404 | 420 | 20,625,995 |
1988/04/28 | 395 | 410 | 390 | 407 | 18,150,996 |
1988/04/27 | 395 | 400 | 391 | 395 | 12,173,997 |
1988/04/26 | 390 | 395 | 386 | 394 | 9,362,998 |
1988/04/25 | 376 | 381 | 376 | 377 | 1,636,000 |
1988/04/23 | 376 | 379 | 375 | 375 | 1,016,000 |
1988/04/22 | 379 | 382 | 378 | 380 | 1,027,000 |
1988/04/21 | 385 | 388 | 378 | 380 | 2,572,999 |
1988/04/20 | 383 | 388 | 381 | 385 | 2,704,999 |
1988/04/19 | 384 | 385 | 375 | 378 | 2,113,000 |
1988/04/18 | 380 | 389 | 378 | 378 | 2,848,999 |
1988/04/15 | 383 | 388 | 377 | 378 | 3,678,999 |
1988/04/14 | 380 | 389 | 378 | 388 | 2,411,999 |
1988/04/13 | 373 | 378 | 372 | 377 | 1,399,000 |
1988/04/12 | 383 | 385 | 375 | 378 | 2,319,999 |
1988/04/11 | 386 | 387 | 383 | 385 | 1,058,000 |
1988/04/08 | 388 | 389 | 383 | 383 | 1,353,000 |
1988/04/07 | 396 | 397 | 385 | 386 | 3,952,999 |
1988/04/06 | 387 | 398 | 386 | 393 | 5,628,999 |
1988/04/05 | 385 | 385 | 381 | 381 | 1,300,000 |
1988/04/04 | 381 | 386 | 381 | 385 | 1,084,000 |
1988/04/02 | 385 | 387 | 380 | 386 | 1,043,000 |
1988/04/01 | 392 | 395 | 379 | 382 | 3,929,999 |
1988/03/31 | 396 | 402 | 387 | 389 | 9,110,998 |
1988/03/30 | 392 | 405 | 392 | 398 | 23,875,995 |
1988/03/29 | 382 | 395 | 379 | 392 | 8,561,998 |
1988/03/28 | 375 | 383 | 370 | 375 | 2,561,999 |
1988/03/26 | 368 | 370 | 361 | 365 | 2,630,999 |
1988/03/25 | 370 | 385 | 370 | 378 | 4,490,999 |
1988/03/24 | 390 | 391 | 380 | 380 | 4,601,999 |
1988/03/23 | 403 | 406 | 383 | 386 | 18,442,996 |
1988/03/22 | 380 | 398 | 375 | 398 | 24,485,995 |
1988/03/18 | 361 | 375 | 360 | 375 | 17,563,996 |
1988/03/17 | 360 | 367 | 358 | 358 | 14,712,997 |
1988/03/16 | 356 | 363 | 356 | 358 | 19,910,996 |
1988/03/15 | 351 | 356 | 351 | 354 | 15,301,997 |
1988/03/14 | 345 | 346 | 340 | 346 | 1,868,000 |
1988/03/11 | 345 | 349 | 340 | 341 | 5,144,999 |
1988/03/10 | 349 | 352 | 344 | 350 | 13,210,997 |
1988/03/09 | 337 | 347 | 337 | 346 | 3,500,999 |
1988/03/08 | 336 | 340 | 335 | 337 | 1,079,000 |
1988/03/07 | 342 | 347 | 338 | 341 | 2,433,999 |
1988/03/05 | 352 | 354 | 340 | 342 | 7,934,998 |
1988/03/04 | 340 | 352 | 336 | 349 | 23,956,995 |
1988/03/03 | 331 | 340 | 329 | 339 | 9,656,998 |
1988/03/02 | 325 | 338 | 322 | 337 | 12,916,997 |
1988/03/01 | 315 | 320 | 313 | 320 | 2,773,999 |
1988/02/29 | 317 | 317 | 311 | 312 | 955,000 |
1988/02/27 | 320 | 320 | 316 | 317 | 539,000 |
1988/02/26 | 314 | 321 | 314 | 317 | 1,981,000 |
1988/02/25 | 318 | 319 | 315 | 316 | 917,000 |
1988/02/24 | 316 | 319 | 313 | 313 | 970,000 |
1988/02/23 | 316 | 320 | 316 | 317 | 758,000 |
1988/02/22 | 318 | 321 | 313 | 320 | 899,000 |
1988/02/19 | 317 | 318 | 313 | 318 | 681,000 |
1988/02/18 | 318 | 322 | 316 | 317 | 2,172,000 |
1988/02/17 | 321 | 323 | 314 | 318 | 1,094,000 |
1988/02/16 | 324 | 324 | 318 | 321 | 2,209,000 |
1988/02/15 | 317 | 325 | 314 | 325 | 5,745,999 |
1988/02/12 | 314 | 316 | 307 | 310 | 1,913,000 |
1988/02/10 | 311 | 314 | 309 | 314 | 745,000 |
1988/02/09 | 314 | 320 | 308 | 308 | 1,616,000 |
1988/02/08 | 310 | 314 | 306 | 310 | 892,000 |
1988/02/06 | 310 | 310 | 305 | 310 | 465,000 |
1988/02/05 | 310 | 313 | 305 | 305 | 1,572,000 |
1988/02/04 | 320 | 320 | 314 | 314 | 1,490,000 |
1988/02/03 | 311 | 322 | 310 | 322 | 1,484,000 |
1988/02/02 | 315 | 317 | 310 | 310 | 2,027,000 |
1988/02/01 | 330 | 331 | 318 | 318 | 4,732,999 |
1988/01/30 | 322 | 330 | 321 | 327 | 10,841,998 |
1988/01/29 | 326 | 328 | 322 | 322 | 12,919,997 |
1988/01/28 | 314 | 327 | 313 | 325 | 9,794,998 |
1988/01/27 | 317 | 325 | 310 | 318 | 8,757,998 |
1988/01/26 | 322 | 323 | 311 | 312 | 5,823,999 |
1988/01/25 | 306 | 321 | 306 | 320 | 13,967,997 |
1988/01/23 | 310 | 311 | 303 | 303 | 4,079,999 |
1988/01/22 | 297 | 312 | 295 | 311 | 14,231,997 |
1988/01/21 | 284 | 298 | 282 | 290 | 2,715,999 |
1988/01/20 | 289 | 289 | 281 | 288 | 1,567,000 |
1988/01/19 | 276 | 289 | 276 | 287 | 4,199,999 |
1988/01/18 | 277 | 280 | 272 | 272 | 480,000 |
1988/01/14 | 271 | 277 | 271 | 272 | 206,000 |
1988/01/13 | 272 | 274 | 270 | 270 | 382,000 |
1988/01/12 | 280 | 280 | 271 | 272 | 273,000 |
1988/01/11 | 272 | 275 | 270 | 275 | 402,000 |
1988/01/08 | 270 | 276 | 270 | 271 | 806,000 |
1988/01/07 | 281 | 284 | 270 | 270 | 947,000 |
1988/01/06 | 258 | 280 | 258 | 280 | 1,335,000 |
1988/01/05 | 259 | 260 | 255 | 255 | 496,000 |
1988/01/04 | 260 | 260 | 235 | 248 | 578,000 |