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
1990/12/28 495 496 477 481 950,000
1990/12/27 505 514 496 496 1,662,000
1990/12/26 495 510 492 510 733,000
1990/12/25 502 509 490 490 876,000
1990/12/21 493 516 493 511 1,228,000
1990/12/20 520 530 512 513 1,410,000
1990/12/19 545 552 529 530 3,232,999
1990/12/18 527 535 517 525 1,624,000
1990/12/17 530 539 530 532 1,793,000
1990/12/14 542 552 537 550 5,402,999
1990/12/13 550 560 541 552 6,793,999
1990/12/12 511 554 511 540 3,822,999
1990/12/11 500 528 496 521 2,101,000
1990/12/10 510 528 504 510 1,760,000
1990/12/07 476 503 476 503 2,938,999
1990/12/06 450 471 446 466 876,000
1990/12/05 440 445 430 441 1,587,000
1990/12/04 452 455 429 429 1,133,000
1990/12/03 476 476 458 465 939,000
1990/11/30 450 460 443 458 1,501,000
1990/11/29 468 468 452 459 1,429,000
1990/11/28 485 493 468 480 1,092,000
1990/11/27 487 490 476 485 451,000
1990/11/26 487 494 484 493 472,000
1990/11/22 480 488 472 484 984,000
1990/11/21 490 490 475 475 822,000
1990/11/20 495 499 488 490 1,129,000
1990/11/19 495 500 490 494 803,000
1990/11/16 496 500 490 490 867,000
1990/11/15 511 515 501 501 1,873,000
1990/11/14 510 520 508 520 1,286,000
1990/11/13 527 538 523 527 2,853,999
1990/11/09 495 504 491 496 1,023,000
1990/11/08 501 510 492 507 1,403,000
1990/11/07 516 530 516 521 382,000
1990/11/06 553 553 526 533 1,321,000
1990/11/05 550 555 530 533 1,016,000
1990/11/02 528 540 523 540 1,658,000
1990/11/01 550 550 524 528 1,569,000
1990/10/31 580 581 563 563 1,169,000
1990/10/30 586 586 555 570 1,846,000
1990/10/29 574 593 574 592 4,226,999
1990/10/26 570 595 560 579 3,083,999
1990/10/25 561 597 555 580 4,117,999
1990/10/24 556 556 535 545 2,106,000
1990/10/23 573 573 555 560 3,108,999
1990/10/22 546 563 546 553 3,190,999
1990/10/19 541 579 540 546 7,391,998
1990/10/18 502 534 502 528 4,716,999
1990/10/17 506 515 495 497 2,687,999
1990/10/16 500 508 490 495 1,249,000
1990/10/15 490 498 485 490 847,000
1990/10/12 475 483 468 480 387,000
1990/10/11 476 482 475 482 789,000
1990/10/09 508 517 491 501 2,673,999
1990/10/08 466 504 466 495 2,028,000
1990/10/05 444 470 444 462 1,598,000
1990/10/04 450 450 435 436 683,000
1990/10/03 471 471 450 450 1,510,000
1990/10/02 435 465 425 465 2,805,999
1990/10/01 423 435 396 410 1,494,000
1990/09/28 446 450 416 428 1,920,000
1990/09/27 454 458 432 446 1,936,000
1990/09/26 490 498 456 459 1,342,000
1990/09/25 485 490 471 485 858,000
1990/09/21 490 495 480 486 1,699,000
1990/09/20 491 500 490 495 469,000
1990/09/19 500 504 494 500 913,000
1990/09/18 506 514 481 490 1,856,000
1990/09/17 539 539 519 525 863,000
1990/09/14 521 540 521 540 2,499,999
1990/09/13 523 535 516 531 2,740,999
1990/09/12 496 534 491 520 3,932,999
1990/09/11 511 511 495 501 4,064,999
1990/09/10 484 509 480 504 3,108,999
1990/09/07 482 485 463 465 4,527,999
1990/09/06 520 520 495 500 752,000
1990/09/05 541 545 518 520 580,000
1990/09/04 550 560 547 548 437,000
1990/09/03 575 575 555 565 592,000
1990/08/31 559 580 555 579 1,226,000
1990/08/30 561 570 540 556 938,000
1990/08/29 572 573 545 551 617,000
1990/08/28 580 601 570 573 1,016,000
1990/08/27 560 560 537 560 926,000
1990/08/24 527 560 527 540 1,739,000
1990/08/23 580 598 530 537 977,000
1990/08/22 611 620 585 604 1,019,000
1990/08/21 636 643 630 631 924,000
1990/08/20 636 648 630 630 753,000
1990/08/17 636 650 635 645 755,000
1990/08/16 680 680 660 665 634,000
1990/08/15 642 690 642 685 1,165,000
1990/08/14 654 654 630 632 1,290,000
1990/08/13 652 660 624 634 734,000
1990/08/10 664 680 651 665 660,000
1990/08/09 706 706 670 670 604,000
1990/08/08 678 707 678 707 1,480,000
1990/08/07 645 678 635 668 1,458,000
1990/08/06 681 690 675 684 684,000
1990/08/03 711 715 700 700 1,179,000
1990/08/02 742 746 723 731 576,000
1990/08/01 760 764 740 741 1,069,000
1990/07/31 750 764 745 746 529,000
1990/07/30 744 755 740 742 437,000
1990/07/27 771 771 735 764 1,096,000
1990/07/26 788 797 770 772 655,000
1990/07/25 799 800 788 788 521,000
1990/07/24 787 805 786 792 373,000
1990/07/23 810 810 790 793 751,000
1990/07/20 810 816 805 805 558,000
1990/07/19 831 840 820 820 671,000
1990/07/18 838 848 822 825 570,000
1990/07/17 821 830 816 828 694,000
1990/07/16 806 825 806 816 768,000
1990/07/13 811 815 805 805 634,000
1990/07/12 820 820 805 809 704,000
1990/07/11 802 825 802 810 687,000
1990/07/10 825 830 800 811 542,000
1990/07/09 845 847 835 835 363,000
1990/07/06 850 850 834 850 1,058,000
1990/07/05 845 860 840 840 1,620,000
1990/07/04 824 848 824 834 1,251,000
1990/07/03 815 835 811 834 1,264,000
1990/07/02 807 810 800 810 866,000
1990/06/29 828 830 807 807 1,147,000
1990/06/28 821 840 811 818 1,431,000
1990/06/27 812 817 810 815 1,646,000
1990/06/26 800 810 796 809 1,230,000
1990/06/25 805 811 796 796 923,000
1990/06/22 835 840 824 824 914,000
1990/06/21 847 870 841 845 955,000
1990/06/20 846 859 846 846 1,624,000
1990/06/19 850 858 847 849 804,000
1990/06/18 871 879 860 860 506,000
1990/06/15 880 885 876 879 1,031,000
1990/06/14 886 890 870 890 1,224,000
1990/06/13 876 880 864 866 1,781,000
1990/06/12 875 890 870 876 1,212,000
1990/06/11 896 900 880 880 1,074,000
1990/06/08 910 915 896 901 1,510,000
1990/06/07 910 919 910 913 868,000
1990/06/06 911 925 907 920 2,671,999
1990/06/05 931 939 915 921 1,374,000
1990/06/04 941 959 921 921 2,305,999
1990/06/01 957 958 932 945 3,910,999
1990/05/31 906 960 906 960 6,704,999
1990/05/30 901 911 899 906 1,688,000
1990/05/29 922 925 901 901 1,614,000
1990/05/28 933 945 917 921 3,651,999
1990/05/25 895 933 895 929 6,402,999
1990/05/24 865 885 854 885 1,525,000
1990/05/23 880 885 862 863 887,000
1990/05/22 849 870 846 860 798,000
1990/05/21 853 857 840 849 760,000
1990/05/18 861 865 851 851 1,014,000
1990/05/17 866 878 861 868 727,000
1990/05/16 888 895 866 866 933,000
1990/05/15 900 908 888 890 3,472,999
1990/05/14 905 909 890 890 3,059,999
1990/05/11 873 893 873 889 4,586,999
1990/05/10 867 880 863 870 4,430,999
1990/05/09 855 870 855 857 2,145,000
1990/05/08 860 864 850 854 1,693,000
1990/05/07 857 868 850 860 1,827,000
1990/05/02 840 855 836 845 2,021,000
1990/05/01 828 838 818 835 771,000
1990/04/27 810 830 808 818 573,000
1990/04/26 840 845 810 810 1,830,000
1990/04/25 850 860 821 830 3,131,999
1990/04/24 802 850 802 850 1,679,000
1990/04/23 815 834 800 820 1,169,000
1990/04/20 855 855 810 824 5,207,999
1990/04/19 799 835 790 835 6,023,999
1990/04/18 710 756 710 756 1,113,000
1990/04/17 709 745 709 720 983,000
1990/04/16 705 720 705 719 431,000
1990/04/13 745 755 735 735 472,000
1990/04/12 774 782 745 751 862,000
1990/04/11 778 800 770 770 640,000
1990/04/10 771 800 770 777 1,475,000
1990/04/09 795 818 793 800 3,486,999
1990/04/06 715 745 715 745 2,043,000
1990/04/05 665 665 600 639 2,225,000
1990/04/04 709 709 649 685 1,561,000
1990/04/03 705 707 655 699 2,226,000
1990/04/02 725 735 685 685 963,000
1990/03/30 830 838 778 785 931,000
1990/03/29 840 860 830 830 812,000
1990/03/28 871 880 840 850 978,000
1990/03/27 884 900 870 870 2,163,000
1990/03/26 820 890 810 889 1,269,000
1990/03/23 790 800 767 800 4,225,999
1990/03/22 761 781 751 780 1,394,000
1990/03/20 858 880 821 821 1,797,000
1990/03/19 910 920 840 850 1,231,000
1990/03/16 932 937 905 910 1,287,000
1990/03/15 922 938 922 925 1,530,000
1990/03/14 922 935 920 920 2,252,000
1990/03/13 940 941 930 932 1,545,000
1990/03/12 950 965 945 950 1,404,000
1990/03/09 931 968 931 951 1,428,000
1990/03/08 920 940 913 928 1,609,000
1990/03/07 935 935 910 930 2,527,999
1990/03/06 934 945 931 935 1,412,000
1990/03/05 935 944 930 934 624,000
1990/03/02 944 953 940 945 1,098,000
1990/03/01 968 968 951 954 867,000
1990/02/28 958 975 958 971 2,516,999
1990/02/27 955 970 925 954 3,935,999
1990/02/26 952 960 890 925 1,305,000
1990/02/23 995 999 972 972 1,189,000
1990/02/22 993 1,010 985 1,000 2,081,000
1990/02/21 1,000 1,010 990 990 2,231,000
1990/02/20 1,010 1,020 995 998 2,974,999
1990/02/19 1,040 1,060 1,020 1,020 1,588,000
1990/02/16 1,050 1,060 1,020 1,030 2,140,000
1990/02/15 1,010 1,070 1,010 1,070 2,564,999
1990/02/14 1,010 1,020 1,010 1,010 1,607,000
1990/02/13 1,020 1,030 1,000 1,010 1,740,000
1990/02/09 1,030 1,040 1,020 1,020 964,000
1990/02/08 1,050 1,060 1,020 1,050 1,560,000
1990/02/07 1,060 1,060 1,040 1,060 1,972,000
1990/02/06 1,070 1,080 1,060 1,060 2,269,000
1990/02/05 1,060 1,080 1,050 1,060 3,242,999
1990/02/02 1,030 1,060 1,020 1,060 2,837,999
1990/02/01 1,020 1,020 1,010 1,020 961,000
1990/01/31 1,020 1,030 1,010 1,020 1,659,000
1990/01/30 1,020 1,040 1,010 1,030 1,429,000
1990/01/29 1,010 1,020 1,000 1,020 1,022,000
1990/01/26 1,010 1,020 1,000 1,000 1,503,000
1990/01/25 1,010 1,010 1,000 1,000 961,000
1990/01/24 1,010 1,020 1,000 1,010 1,293,000
1990/01/23 1,010 1,020 1,000 1,020 1,848,000
1990/01/22 1,020 1,020 1,000 1,010 1,694,000
1990/01/19 995 1,030 989 1,030 3,714,999
1990/01/18 1,000 1,010 991 998 2,685,999
1990/01/17 1,050 1,050 1,000 1,010 3,720,999
1990/01/16 1,030 1,030 1,000 1,010 3,208,999
1990/01/12 1,080 1,080 1,050 1,050 3,964,999
1990/01/11 1,070 1,090 1,050 1,080 3,599,999
1990/01/10 1,090 1,100 1,050 1,050 2,686,999
1990/01/09 1,120 1,130 1,080 1,100 3,980,999
1990/01/08 1,150 1,150 1,110 1,120 4,556,999
1990/01/05 1,190 1,200 1,120 1,130 23,651,995
1990/01/04 1,150 1,160 1,130 1,160 6,475,999

このページの先頭へ