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 |
---|---|---|---|---|---|
1983/12/28 | 180 | 180 | 175 | 180 | 92,000 |
1983/12/27 | 175 | 180 | 172 | 180 | 82,000 |
1983/12/26 | 171 | 175 | 171 | 172 | 49,000 |
1983/12/24 | 171 | 175 | 170 | 175 | 50,000 |
1983/12/23 | 171 | 175 | 170 | 170 | 105,000 |
1983/12/22 | 169 | 175 | 169 | 170 | 79,000 |
1983/12/21 | 169 | 180 | 169 | 180 | 404,000 |
1983/12/20 | 170 | 170 | 169 | 170 | 85,000 |
1983/12/19 | 172 | 172 | 168 | 170 | 129,000 |
1983/12/17 | 168 | 172 | 168 | 172 | 153,000 |
1983/12/16 | 169 | 169 | 168 | 168 | 91,000 |
1983/12/15 | 170 | 170 | 169 | 170 | 64,000 |
1983/12/14 | 170 | 170 | 169 | 169 | 124,000 |
1983/12/13 | 169 | 170 | 169 | 170 | 101,000 |
1983/12/12 | 170 | 170 | 169 | 169 | 85,000 |
1983/12/09 | 170 | 170 | 169 | 170 | 93,000 |
1983/12/08 | 170 | 170 | 169 | 169 | 196,000 |
1983/12/07 | 170 | 170 | 169 | 169 | 92,000 |
1983/12/06 | 169 | 171 | 169 | 170 | 1,069,000 |
1983/12/05 | 172 | 172 | 170 | 171 | 39,000 |
1983/12/03 | 169 | 169 | 169 | 169 | 96,000 |
1983/12/02 | 170 | 170 | 169 | 169 | 49,000 |
1983/12/01 | 169 | 169 | 169 | 169 | 84,000 |
1983/11/30 | 170 | 172 | 169 | 169 | 35,000 |
1983/11/29 | 170 | 171 | 170 | 170 | 125,000 |
1983/11/28 | 170 | 170 | 169 | 169 | 71,000 |
1983/11/26 | 170 | 170 | 170 | 170 | 23,000 |
1983/11/25 | 171 | 171 | 170 | 170 | 107,000 |
1983/11/24 | 171 | 172 | 171 | 171 | 55,000 |
1983/11/22 | 172 | 172 | 171 | 171 | 93,000 |
1983/11/21 | 172 | 172 | 172 | 172 | 40,000 |
1983/11/19 | 172 | 172 | 172 | 172 | 32,000 |
1983/11/18 | 175 | 175 | 171 | 171 | 18,000 |
1983/11/17 | 171 | 172 | 171 | 171 | 71,000 |
1983/11/16 | 172 | 172 | 171 | 171 | 117,000 |
1983/11/15 | 172 | 172 | 172 | 172 | 102,000 |
1983/11/14 | 170 | 174 | 169 | 174 | 210,000 |
1983/11/11 | 172 | 173 | 171 | 173 | 115,000 |
1983/11/10 | 173 | 173 | 172 | 172 | 63,000 |
1983/11/09 | 173 | 174 | 173 | 174 | 49,000 |
1983/11/08 | 175 | 175 | 172 | 173 | 109,000 |
1983/11/07 | 175 | 176 | 175 | 175 | 64,000 |
1983/11/05 | 175 | 175 | 175 | 175 | 38,000 |
1983/11/04 | 176 | 176 | 175 | 175 | 48,000 |
1983/11/02 | 175 | 176 | 175 | 175 | 44,000 |
1983/11/01 | 176 | 176 | 174 | 175 | 48,000 |
1983/10/31 | 176 | 176 | 175 | 175 | 4,000 |
1983/10/29 | 174 | 177 | 174 | 177 | 28,000 |
1983/10/28 | 174 | 175 | 174 | 174 | 166,000 |
1983/10/27 | 174 | 174 | 174 | 174 | 74,000 |
1983/10/26 | 173 | 175 | 173 | 174 | 285,000 |
1983/10/25 | 173 | 175 | 173 | 173 | 987,000 |
1983/10/24 | 173 | 177 | 173 | 177 | 347,000 |
1983/10/22 | 174 | 174 | 173 | 173 | 148,000 |
1983/10/21 | 175 | 176 | 174 | 174 | 447,000 |
1983/10/20 | 175 | 176 | 175 | 175 | 55,000 |
1983/10/19 | 175 | 176 | 175 | 175 | 198,000 |
1983/10/18 | 176 | 176 | 176 | 176 | 42,000 |
1983/10/17 | 175 | 180 | 175 | 179 | 35,000 |
1983/10/15 | 175 | 175 | 174 | 174 | 55,000 |
1983/10/14 | 173 | 180 | 173 | 174 | 301,000 |
1983/10/13 | 177 | 177 | 173 | 173 | 48,000 |
1983/10/12 | 173 | 176 | 173 | 175 | 88,000 |
1983/10/11 | 176 | 177 | 175 | 177 | 54,000 |
1983/10/07 | 179 | 179 | 176 | 177 | 149,000 |
1983/10/06 | 176 | 180 | 173 | 180 | 71,000 |
1983/10/05 | 177 | 178 | 176 | 176 | 54,000 |
1983/10/04 | 179 | 179 | 178 | 178 | 57,000 |
1983/10/03 | 181 | 181 | 178 | 180 | 68,000 |
1983/10/01 | 177 | 177 | 176 | 176 | 54,000 |
1983/09/30 | 180 | 180 | 177 | 177 | 199,000 |
1983/09/29 | 181 | 181 | 179 | 179 | 130,000 |
1983/09/28 | 175 | 184 | 175 | 181 | 246,000 |
1983/09/27 | 176 | 177 | 175 | 177 | 75,000 |
1983/09/26 | 175 | 176 | 173 | 176 | 209,000 |
1983/09/24 | 172 | 175 | 172 | 175 | 125,000 |
1983/09/22 | 172 | 173 | 171 | 173 | 330,000 |
1983/09/21 | 175 | 177 | 174 | 174 | 570,000 |
1983/09/20 | 173 | 178 | 173 | 176 | 392,000 |
1983/09/19 | 172 | 173 | 172 | 172 | 59,000 |
1983/09/17 | 171 | 175 | 171 | 172 | 29,000 |
1983/09/16 | 172 | 172 | 171 | 171 | 211,000 |
1983/09/14 | 173 | 174 | 171 | 172 | 286,000 |
1983/09/13 | 174 | 174 | 171 | 173 | 188,000 |
1983/09/12 | 173 | 174 | 172 | 174 | 248,000 |
1983/09/09 | 172 | 172 | 171 | 172 | 242,000 |
1983/09/08 | 172 | 174 | 171 | 172 | 317,000 |
1983/09/07 | 168 | 174 | 168 | 170 | 119,000 |
1983/09/06 | 169 | 169 | 168 | 168 | 174,000 |
1983/09/05 | 170 | 170 | 168 | 170 | 108,000 |
1983/09/03 | 170 | 170 | 168 | 170 | 27,000 |
1983/09/02 | 170 | 172 | 170 | 170 | 315,000 |
1983/09/01 | 172 | 172 | 171 | 172 | 26,000 |
1983/08/31 | 172 | 174 | 170 | 174 | 223,000 |
1983/08/30 | 173 | 173 | 172 | 173 | 42,000 |
1983/08/29 | 171 | 175 | 171 | 175 | 162,000 |
1983/08/27 | 170 | 173 | 170 | 172 | 114,000 |
1983/08/26 | 171 | 173 | 170 | 170 | 92,000 |
1983/08/25 | 173 | 173 | 173 | 173 | 121,000 |
1983/08/24 | 177 | 177 | 174 | 174 | 38,000 |
1983/08/23 | 174 | 175 | 173 | 174 | 101,000 |
1983/08/22 | 175 | 177 | 174 | 176 | 65,000 |
1983/08/20 | 173 | 175 | 173 | 175 | 17,000 |
1983/08/19 | 176 | 176 | 172 | 172 | 15,000 |
1983/08/18 | 171 | 177 | 171 | 173 | 45,000 |
1983/08/17 | 171 | 172 | 171 | 171 | 58,000 |
1983/08/16 | 173 | 174 | 170 | 170 | 181,000 |
1983/08/15 | 177 | 177 | 177 | 177 | 11,000 |
1983/08/12 | 177 | 177 | 171 | 173 | 42,000 |
1983/08/11 | 171 | 173 | 171 | 173 | 28,000 |
1983/08/10 | 171 | 171 | 171 | 171 | 52,000 |
1983/08/09 | 171 | 173 | 171 | 171 | 28,000 |
1983/08/08 | 175 | 175 | 173 | 173 | 51,000 |
1983/08/06 | 175 | 175 | 175 | 175 | 53,000 |
1983/08/05 | 176 | 176 | 175 | 175 | 119,000 |
1983/08/04 | 176 | 177 | 175 | 175 | 301,000 |
1983/08/03 | 176 | 176 | 175 | 175 | 102,000 |
1983/08/02 | 176 | 176 | 175 | 175 | 63,000 |
1983/08/01 | 180 | 180 | 175 | 175 | 132,000 |
1983/07/30 | 175 | 176 | 175 | 175 | 50,000 |
1983/07/29 | 175 | 175 | 175 | 175 | 122,000 |
1983/07/28 | 175 | 177 | 175 | 175 | 67,000 |
1983/07/27 | 175 | 178 | 175 | 175 | 238,000 |
1983/07/26 | 178 | 178 | 175 | 176 | 192,000 |
1983/07/25 | 179 | 179 | 177 | 178 | 73,000 |
1983/07/23 | 178 | 178 | 176 | 176 | 65,000 |
1983/07/22 | 176 | 180 | 176 | 180 | 163,000 |
1983/07/21 | 179 | 179 | 175 | 176 | 330,000 |
1983/07/20 | 180 | 180 | 177 | 180 | 1,412,000 |
1983/07/19 | 176 | 176 | 176 | 176 | 79,000 |
1983/07/18 | 177 | 178 | 175 | 176 | 84,000 |
1983/07/15 | 176 | 177 | 176 | 177 | 83,000 |
1983/07/14 | 175 | 177 | 175 | 176 | 520,000 |
1983/07/13 | 180 | 180 | 175 | 176 | 380,000 |
1983/07/12 | 176 | 178 | 176 | 177 | 212,000 |
1983/07/11 | 176 | 176 | 176 | 176 | 155,000 |
1983/07/09 | 178 | 178 | 176 | 176 | 128,000 |
1983/07/08 | 177 | 179 | 177 | 178 | 527,000 |
1983/07/07 | 176 | 179 | 176 | 176 | 119,000 |
1983/07/06 | 178 | 179 | 177 | 177 | 171,000 |
1983/07/05 | 179 | 179 | 178 | 178 | 66,000 |
1983/07/04 | 180 | 180 | 178 | 179 | 217,000 |
1983/07/02 | 180 | 180 | 178 | 178 | 19,000 |
1983/07/01 | 178 | 180 | 176 | 176 | 127,000 |
1983/06/30 | 182 | 182 | 176 | 176 | 111,000 |
1983/06/29 | 178 | 182 | 178 | 182 | 93,000 |
1983/06/28 | 179 | 180 | 178 | 180 | 676,000 |
1983/06/27 | 179 | 180 | 178 | 180 | 95,000 |
1983/06/25 | 178 | 180 | 178 | 179 | 115,000 |
1983/06/24 | 177 | 178 | 175 | 178 | 326,000 |
1983/06/23 | 175 | 178 | 175 | 177 | 287,000 |
1983/06/22 | 178 | 178 | 175 | 175 | 532,000 |
1983/06/21 | 178 | 178 | 175 | 175 | 168,000 |
1983/06/20 | 176 | 178 | 175 | 178 | 249,000 |
1983/06/17 | 177 | 177 | 176 | 176 | 41,000 |
1983/06/16 | 175 | 177 | 175 | 176 | 285,000 |
1983/06/15 | 176 | 177 | 170 | 175 | 262,000 |
1983/06/14 | 177 | 177 | 175 | 176 | 72,000 |
1983/06/13 | 180 | 180 | 176 | 177 | 144,000 |
1983/06/11 | 180 | 180 | 180 | 180 | 41,000 |
1983/06/10 | 178 | 179 | 178 | 178 | 147,000 |
1983/06/09 | 178 | 178 | 178 | 178 | 83,000 |
1983/06/08 | 180 | 181 | 178 | 178 | 397,000 |
1983/06/07 | 181 | 185 | 180 | 180 | 44,000 |
1983/06/06 | 181 | 183 | 180 | 181 | 58,000 |
1983/06/04 | 181 | 183 | 180 | 183 | 38,000 |
1983/06/03 | 181 | 181 | 180 | 180 | 133,000 |
1983/06/02 | 182 | 182 | 180 | 180 | 238,000 |
1983/06/01 | 183 | 183 | 182 | 182 | 341,000 |
1983/05/31 | 184 | 185 | 183 | 183 | 341,000 |
1983/05/30 | 188 | 188 | 184 | 184 | 44,000 |
1983/05/28 | 183 | 185 | 183 | 183 | 163,000 |
1983/05/27 | 191 | 191 | 186 | 186 | 84,000 |
1983/05/26 | 184 | 186 | 184 | 186 | 204,000 |
1983/05/25 | 184 | 185 | 184 | 184 | 303,000 |
1983/05/24 | 184 | 185 | 184 | 184 | 259,000 |
1983/05/23 | 186 | 187 | 184 | 184 | 384,000 |
1983/05/20 | 189 | 189 | 186 | 186 | 531,000 |
1983/05/19 | 188 | 189 | 188 | 189 | 120,000 |
1983/05/18 | 190 | 193 | 188 | 188 | 393,000 |
1983/05/17 | 192 | 192 | 190 | 190 | 192,000 |
1983/05/16 | 195 | 195 | 192 | 192 | 155,000 |
1983/05/14 | 193 | 196 | 192 | 192 | 156,000 |
1983/05/13 | 197 | 198 | 194 | 194 | 1,179,000 |
1983/05/12 | 195 | 198 | 195 | 197 | 783,000 |
1983/05/11 | 196 | 198 | 194 | 195 | 1,233,000 |
1983/05/10 | 197 | 199 | 195 | 198 | 1,046,000 |
1983/05/09 | 195 | 199 | 193 | 196 | 257,000 |
1983/05/07 | 195 | 197 | 194 | 195 | 93,000 |
1983/05/06 | 194 | 198 | 194 | 194 | 98,000 |
1983/05/04 | 198 | 199 | 194 | 194 | 162,000 |
1983/05/02 | 202 | 203 | 194 | 199 | 1,085,000 |
1983/04/30 | 203 | 205 | 201 | 202 | 1,280,000 |
1983/04/28 | 204 | 208 | 204 | 204 | 1,419,000 |
1983/04/27 | 203 | 206 | 202 | 203 | 2,461,999 |
1983/04/26 | 209 | 210 | 203 | 203 | 2,331,999 |
1983/04/25 | 210 | 220 | 208 | 209 | 19,266,995 |
1983/04/23 | 203 | 204 | 200 | 200 | 396,000 |
1983/04/22 | 195 | 200 | 195 | 200 | 108,000 |
1983/04/21 | 195 | 197 | 195 | 195 | 37,000 |
1983/04/20 | 196 | 199 | 195 | 195 | 42,000 |
1983/04/19 | 196 | 196 | 195 | 196 | 147,000 |
1983/04/18 | 195 | 198 | 195 | 196 | 71,000 |
1983/04/15 | 191 | 198 | 191 | 198 | 336,000 |
1983/04/14 | 195 | 195 | 191 | 191 | 1,131,000 |
1983/04/13 | 193 | 198 | 193 | 194 | 354,000 |
1983/04/12 | 191 | 193 | 191 | 193 | 26,000 |
1983/04/11 | 200 | 200 | 193 | 195 | 106,000 |
1983/04/09 | 203 | 204 | 200 | 201 | 240,000 |
1983/04/08 | 192 | 204 | 192 | 203 | 2,954,999 |
1983/04/07 | 191 | 195 | 191 | 195 | 188,000 |
1983/04/06 | 191 | 196 | 190 | 196 | 88,000 |
1983/04/05 | 194 | 194 | 190 | 190 | 54,000 |
1983/04/04 | 190 | 195 | 190 | 194 | 62,000 |
1983/04/02 | 191 | 194 | 190 | 190 | 70,000 |
1983/04/01 | 193 | 194 | 192 | 193 | 167,000 |
1983/03/31 | 196 | 196 | 191 | 194 | 276,000 |
1983/03/30 | 190 | 198 | 190 | 197 | 1,757,000 |
1983/03/29 | 201 | 201 | 195 | 195 | 50,000 |
1983/03/28 | 191 | 200 | 191 | 195 | 42,000 |
1983/03/26 | 195 | 195 | 190 | 195 | 1,130,000 |
1983/03/25 | 200 | 200 | 196 | 196 | 105,000 |
1983/03/24 | 195 | 196 | 195 | 196 | 747,000 |
1983/03/23 | 195 | 196 | 195 | 195 | 129,000 |
1983/03/22 | 193 | 195 | 193 | 195 | 119,000 |
1983/03/18 | 191 | 195 | 191 | 194 | 680,000 |
1983/03/17 | 191 | 191 | 191 | 191 | 62,000 |
1983/03/16 | 190 | 191 | 190 | 191 | 1,021,000 |
1983/03/15 | 190 | 191 | 190 | 190 | 319,000 |
1983/03/14 | 190 | 191 | 190 | 190 | 206,000 |
1983/03/12 | 190 | 191 | 190 | 190 | 55,000 |
1983/03/11 | 191 | 191 | 191 | 191 | 62,000 |
1983/03/10 | 191 | 191 | 191 | 191 | 73,000 |
1983/03/09 | 190 | 191 | 190 | 191 | 65,000 |
1983/03/08 | 190 | 190 | 190 | 190 | 81,000 |
1983/03/07 | 188 | 190 | 188 | 190 | 125,000 |
1983/03/05 | 189 | 189 | 189 | 189 | 131,000 |
1983/03/04 | 189 | 190 | 189 | 189 | 81,000 |
1983/03/03 | 190 | 191 | 189 | 189 | 92,000 |
1983/03/02 | 189 | 190 | 189 | 189 | 69,000 |
1983/03/01 | 189 | 191 | 188 | 189 | 154,000 |
1983/02/28 | 189 | 191 | 188 | 189 | 121,000 |
1983/02/26 | 190 | 192 | 189 | 189 | 149,000 |
1983/02/25 | 193 | 193 | 190 | 190 | 242,000 |
1983/02/24 | 193 | 193 | 190 | 192 | 70,000 |
1983/02/23 | 193 | 193 | 190 | 190 | 274,000 |
1983/02/22 | 194 | 195 | 193 | 193 | 67,000 |
1983/02/21 | 193 | 195 | 192 | 193 | 53,000 |
1983/02/18 | 199 | 199 | 192 | 193 | 82,000 |
1983/02/17 | 200 | 200 | 192 | 199 | 306,000 |
1983/02/16 | 192 | 198 | 192 | 197 | 198,000 |
1983/02/15 | 196 | 197 | 193 | 193 | 168,000 |
1983/02/14 | 198 | 199 | 194 | 197 | 349,000 |
1983/02/12 | 195 | 197 | 194 | 195 | 143,000 |
1983/02/10 | 189 | 195 | 189 | 192 | 161,000 |
1983/02/09 | 194 | 194 | 188 | 189 | 412,000 |
1983/02/08 | 200 | 200 | 186 | 186 | 247,000 |
1983/02/07 | 205 | 206 | 200 | 200 | 674,000 |
1983/02/05 | 204 | 206 | 203 | 203 | 3,149,999 |
1983/02/04 | 188 | 204 | 188 | 203 | 3,896,999 |
1983/02/03 | 185 | 190 | 185 | 190 | 172,000 |
1983/02/02 | 189 | 190 | 185 | 185 | 446,000 |
1983/02/01 | 185 | 188 | 185 | 186 | 311,000 |
1983/01/31 | 195 | 195 | 188 | 190 | 2,040,999 |
1983/01/29 | 187 | 200 | 187 | 200 | 543,000 |
1983/01/28 | 186 | 186 | 186 | 186 | 16,000 |
1983/01/27 | 185 | 190 | 185 | 190 | 79,000 |
1983/01/26 | 183 | 186 | 183 | 186 | 24,000 |
1983/01/25 | 185 | 185 | 183 | 183 | 112,000 |
1983/01/24 | 185 | 185 | 185 | 185 | 44,000 |
1983/01/22 | 185 | 185 | 185 | 185 | 20,000 |
1983/01/21 | 187 | 187 | 185 | 185 | 32,000 |
1983/01/20 | 187 | 188 | 187 | 187 | 36,000 |
1983/01/19 | 186 | 186 | 185 | 185 | 31,000 |
1983/01/18 | 185 | 188 | 185 | 185 | 29,000 |
1983/01/17 | 185 | 185 | 185 | 185 | 17,000 |
1983/01/14 | 188 | 188 | 185 | 185 | 140,000 |
1983/01/13 | 182 | 189 | 182 | 183 | 47,000 |
1983/01/12 | 184 | 189 | 184 | 185 | 31,000 |
1983/01/11 | 187 | 194 | 185 | 194 | 155,000 |
1983/01/10 | 180 | 187 | 180 | 187 | 82,000 |
1983/01/08 | 185 | 187 | 185 | 185 | 27,000 |
1983/01/07 | 186 | 187 | 185 | 185 | 137,000 |
1983/01/06 | 185 | 185 | 180 | 182 | 58,000 |
1983/01/05 | 177 | 180 | 177 | 180 | 23,000 |