日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,110 1,130 1,110 1,130 1,847,000
1989/12/28 1,140 1,150 1,120 1,120 4,822,999
1989/12/27 1,130 1,140 1,110 1,130 9,599,998
1989/12/26 1,130 1,140 1,110 1,130 7,522,998
1989/12/25 1,090 1,120 1,080 1,120 2,925,999
1989/12/22 1,110 1,130 1,080 1,080 4,640,999
1989/12/21 1,140 1,160 1,090 1,110 19,876,996
1989/12/20 1,140 1,160 1,110 1,120 28,747,994
1989/12/19 1,060 1,060 1,040 1,060 2,382,999
1989/12/18 1,070 1,070 1,060 1,060 3,468,999
1989/12/15 1,050 1,070 1,040 1,060 4,136,999
1989/12/14 1,070 1,080 1,040 1,040 6,704,999
1989/12/13 1,040 1,080 1,030 1,070 12,875,997
1989/12/12 1,040 1,050 1,020 1,020 2,576,999
1989/12/11 1,020 1,040 1,010 1,040 4,217,999
1989/12/08 1,030 1,030 1,010 1,030 2,339,999
1989/12/07 1,030 1,040 1,010 1,030 2,488,999
1989/12/06 1,020 1,020 1,010 1,020 3,652,999
1989/12/05 1,040 1,040 1,020 1,020 2,576,999
1989/12/04 1,010 1,040 1,000 1,030 2,340,999
1989/12/01 1,020 1,030 1,000 1,000 2,864,999
1989/11/30 1,010 1,020 1,010 1,010 2,584,999
1989/11/29 1,020 1,030 1,000 1,010 8,460,998
1989/11/28 1,050 1,060 1,030 1,050 13,143,997
1989/11/27 1,020 1,050 1,010 1,050 12,266,997
1989/11/24 1,010 1,020 1,000 1,000 6,813,999
1989/11/22 999 1,010 995 1,000 7,878,998
1989/11/21 999 1,010 986 994 7,831,998
1989/11/20 967 985 962 981 5,040,999
1989/11/17 969 969 960 961 3,081,999
1989/11/16 967 970 956 960 3,632,999
1989/11/15 955 963 946 947 3,594,999
1989/11/14 945 950 938 950 948,000
1989/11/13 929 943 925 935 810,000
1989/11/10 918 928 918 921 1,357,000
1989/11/09 925 930 917 923 1,137,000
1989/11/08 939 939 915 915 1,367,000
1989/11/07 937 942 931 933 1,664,000
1989/11/06 938 955 936 937 2,546,999
1989/11/02 948 948 935 935 2,410,999
1989/11/01 955 955 938 938 2,982,999
1989/10/31 936 947 935 938 5,878,999
1989/10/30 900 918 896 915 913,000
1989/10/27 910 923 902 907 2,135,000
1989/10/26 902 914 896 907 2,761,999
1989/10/25 907 907 891 892 946,000
1989/10/24 920 922 900 901 1,102,000
1989/10/23 911 925 911 919 1,746,000
1989/10/20 900 922 900 909 3,695,999
1989/10/19 904 908 882 892 1,474,000
1989/10/18 890 925 880 894 5,741,999
1989/10/17 870 880 858 880 1,619,000
1989/10/16 829 850 829 850 1,026,000
1989/10/13 833 843 830 839 1,052,000
1989/10/12 840 850 820 823 1,424,000
1989/10/11 862 866 845 850 1,361,000
1989/10/09 885 885 865 868 1,498,000
1989/10/06 900 905 878 885 1,272,000
1989/10/05 910 913 895 900 1,181,000
1989/10/04 918 919 905 910 878,000
1989/10/03 905 928 905 928 1,036,000
1989/10/02 915 925 903 905 1,099,000
1989/09/29 915 915 907 908 903,000
1989/09/28 915 915 911 913 656,000
1989/09/27 917 925 916 916 1,275,000
1989/09/26 933 934 914 916 1,070,000
1989/09/25 919 930 911 929 1,664,000
1989/09/22 935 946 912 925 4,545,999
1989/09/21 925 934 917 934 4,344,999
1989/09/20 910 927 909 915 5,655,999
1989/09/19 900 905 897 903 1,297,000
1989/09/18 897 910 891 897 1,317,000
1989/09/14 889 900 888 898 1,404,000
1989/09/13 892 899 890 890 940,000
1989/09/12 893 900 890 895 849,000
1989/09/11 895 900 888 892 544,000
1989/09/08 900 900 890 895 1,217,000
1989/09/07 901 913 897 900 1,638,000
1989/09/06 900 909 897 900 846,000
1989/09/05 915 915 900 906 1,335,000
1989/09/04 908 917 896 905 5,111,999
1989/09/01 900 915 896 908 1,926,000
1989/08/31 897 897 880 890 1,224,000
1989/08/30 905 905 885 896 1,127,000
1989/08/29 918 919 899 900 4,326,999
1989/08/28 911 918 910 913 405,000
1989/08/25 925 925 913 918 599,000
1989/08/24 918 925 915 925 759,000
1989/08/23 926 926 914 925 521,000
1989/08/22 925 926 920 926 527,000
1989/08/21 928 935 926 926 650,000
1989/08/18 928 934 920 928 3,085,999
1989/08/17 937 939 928 928 1,050,000
1989/08/16 923 935 923 932 1,922,000
1989/08/15 902 923 902 923 628,000
1989/08/14 924 924 902 902 526,000
1989/08/11 920 920 910 920 720,000
1989/08/10 930 930 915 916 588,000
1989/08/09 925 936 923 930 683,000
1989/08/08 926 936 922 926 697,000
1989/08/07 933 940 932 936 653,000
1989/08/04 942 950 940 941 502,000
1989/08/03 961 963 946 946 880,000
1989/08/02 965 985 956 961 1,936,000
1989/08/01 971 975 960 964 2,490,999
1989/07/31 975 975 966 969 1,009,000
1989/07/28 985 986 967 975 2,030,000
1989/07/27 981 992 975 976 7,493,998
1989/07/26 963 980 960 980 5,781,999
1989/07/25 944 958 940 953 4,930,999
1989/07/24 940 947 934 944 2,354,999
1989/07/21 920 945 912 938 3,305,999
1989/07/20 910 919 907 917 1,652,000
1989/07/19 896 909 896 907 743,000
1989/07/18 902 910 895 895 877,000
1989/07/17 924 925 911 911 877,000
1989/07/14 925 925 920 925 549,000
1989/07/13 930 930 920 920 900,000
1989/07/12 929 929 921 929 560,000
1989/07/11 930 935 921 923 400,000
1989/07/10 941 941 920 920 1,852,000
1989/07/07 925 930 915 921 1,196,000
1989/07/06 940 945 916 920 2,024,000
1989/07/05 910 934 910 930 1,518,000
1989/07/04 925 925 903 918 1,058,000
1989/07/03 875 919 875 915 1,789,000
1989/06/30 900 908 866 885 1,466,000
1989/06/29 916 930 903 910 1,239,000
1989/06/28 945 946 917 925 3,500,999
1989/06/27 940 947 935 940 2,567,999
1989/06/26 943 954 940 946 2,896,999
1989/06/23 925 940 915 933 4,380,999
1989/06/22 914 921 910 915 2,029,000
1989/06/21 904 910 899 909 1,575,000
1989/06/20 894 914 894 900 3,084,999
1989/06/19 859 899 859 885 1,967,000
1989/06/16 850 860 830 849 2,387,999
1989/06/15 878 878 832 840 2,259,000
1989/06/14 883 891 871 878 1,577,000
1989/06/13 911 912 880 882 1,627,000
1989/06/12 915 915 901 901 696,000
1989/06/09 934 935 917 920 878,000
1989/06/08 928 934 923 930 535,000
1989/06/07 926 932 916 918 2,778,999
1989/06/06 920 934 908 916 1,639,000
1989/06/05 935 949 928 930 1,018,000
1989/06/02 961 965 931 938 2,216,000
1989/06/01 1,010 1,010 951 971 7,550,998
1989/05/31 987 998 985 998 4,018,999
1989/05/30 995 1,010 980 983 8,017,998
1989/05/29 990 994 981 985 8,028,998
1989/05/26 963 980 963 980 3,573,999
1989/05/25 953 965 953 960 3,772,999
1989/05/24 942 954 941 947 3,932,999
1989/05/23 959 959 930 944 2,281,999
1989/05/22 961 966 957 959 1,034,000
1989/05/19 967 970 965 966 1,638,000
1989/05/18 987 988 970 970 2,313,999
1989/05/17 975 1,000 975 989 5,149,999
1989/05/16 985 985 975 975 1,873,000
1989/05/15 988 988 969 975 2,070,000
1989/05/12 1,000 1,010 980 982 8,918,998
1989/05/11 989 992 980 990 2,835,999
1989/05/10 975 984 973 979 3,812,999
1989/05/09 1,000 1,000 971 971 3,772,999
1989/05/08 999 1,010 991 991 4,599,999
1989/05/02 1,000 1,010 988 989 6,210,999
1989/05/01 1,000 1,020 996 996 7,257,998
1989/04/28 1,010 1,020 997 1,000 9,911,998
1989/04/27 1,000 1,020 995 996 13,383,997
1989/04/26 994 1,010 981 1,010 34,579,992
1989/04/25 967 992 965 986 16,564,996
1989/04/24 975 975 951 957 3,106,999
1989/04/21 950 983 942 965 10,075,998
1989/04/20 969 969 952 955 3,390,999
1989/04/19 975 986 960 962 15,032,997
1989/04/18 985 986 960 960 10,690,998
1989/04/17 962 982 951 980 19,240,996
1989/04/14 931 959 930 942 2,711,999
1989/04/13 960 960 930 931 1,799,000
1989/04/12 969 969 950 957 5,494,999
1989/04/11 945 974 945 955 24,447,995
1989/04/10 937 945 928 930 5,114,999
1989/04/07 930 941 920 930 3,958,999
1989/04/06 945 949 916 925 3,609,999
1989/04/05 945 960 938 940 8,902,998
1989/04/04 941 952 931 935 9,287,998
1989/04/03 949 952 928 928 9,740,998
1989/03/31 948 958 920 920 10,268,998
1989/03/30 920 965 910 958 16,532,996
1989/03/29 911 932 901 920 8,683,998
1989/03/28 887 911 880 904 5,047,999
1989/03/27 870 880 862 867 2,048,000
1989/03/24 875 878 863 872 2,169,000
1989/03/23 870 890 860 865 4,204,999
1989/03/22 885 890 866 866 2,461,999
1989/03/20 898 899 882 885 1,945,000
1989/03/17 920 921 905 909 3,032,999
1989/03/16 917 927 895 900 10,228,998
1989/03/15 890 915 890 907 13,011,997
1989/03/14 885 889 877 880 4,030,999
1989/03/13 892 899 866 875 6,371,999
1989/03/10 849 890 843 882 11,816,997
1989/03/09 862 869 846 846 3,440,999
1989/03/08 858 860 846 859 5,532,999
1989/03/07 846 860 842 846 3,715,999
1989/03/06 865 870 845 850 2,191,000
1989/03/03 880 886 860 871 3,121,999
1989/03/02 860 874 855 870 1,725,000
1989/03/01 860 869 850 864 3,873,999
1989/02/28 891 895 850 850 5,083,999
1989/02/27 899 909 889 898 1,455,000
1989/02/23 895 909 886 909 5,586,999
1989/02/22 902 905 884 890 4,270,999
1989/02/21 918 926 885 900 5,398,999
1989/02/20 937 940 903 908 4,289,999
1989/02/17 940 960 916 929 29,978,993
1989/02/16 918 945 915 920 34,955,992
1989/02/15 855 920 851 920 29,996,993
1989/02/14 847 875 847 847 8,792,998
1989/02/13 851 875 851 857 22,784,995
1989/02/10 819 853 819 853 47,620,990
1989/02/09 815 820 809 815 19,692,996
1989/02/08 790 801 785 795 5,449,999
1989/02/07 770 790 763 780 4,732,999
1989/02/06 780 781 772 775 1,789,000
1989/02/03 773 780 772 777 2,843,999
1989/02/02 772 780 770 780 974,000
1989/02/01 777 781 770 771 1,105,000
1989/01/31 785 789 778 782 1,080,000
1989/01/30 787 793 778 780 1,708,000
1989/01/28 772 780 772 777 1,393,000
1989/01/27 783 789 771 771 1,733,000
1989/01/26 794 794 775 786 4,227,999
1989/01/25 810 820 795 795 10,989,998
1989/01/24 813 818 801 806 17,820,996
1989/01/23 790 805 775 803 13,869,997
1989/01/20 763 785 755 774 7,543,998
1989/01/19 760 761 755 760 2,067,000
1989/01/18 751 758 746 756 2,871,999
1989/01/17 755 760 750 759 5,605,999
1989/01/13 745 755 743 750 4,762,999
1989/01/12 731 745 731 737 1,275,000
1989/01/11 750 750 730 731 1,641,000
1989/01/10 744 755 741 751 4,255,999
1989/01/09 738 743 730 742 1,643,000
1989/01/06 725 740 725 728 964,000
1989/01/05 740 744 718 720 1,976,000
1989/01/04 740 748 735 740 1,453,000

このページの先頭へ