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
2004/12/30 612 616 609 615 6,258,000
2004/12/29 634 634 624 624 2,882,000
2004/12/28 629 630 624 630 4,109,000
2004/12/27 627 628 618 624 3,713,000
2004/12/24 624 631 623 627 8,100,000
2004/12/22 616 621 612 619 10,288,000
2004/12/21 614 616 610 610 6,292,000
2004/12/20 616 616 612 612 4,975,000
2004/12/17 615 619 613 615 6,599,000
2004/12/16 622 622 611 612 8,629,000
2004/12/15 621 626 618 621 6,469,000
2004/12/14 621 623 614 619 5,021,000
2004/12/13 624 628 612 616 4,917,000
2004/12/10 623 632 620 623 8,859,000
2004/12/09 642 643 626 630 5,390,000
2004/12/08 630 646 630 640 4,533,000
2004/12/07 649 649 638 638 3,419,000
2004/12/06 655 655 644 650 4,613,000
2004/12/03 655 656 648 652 4,085,000
2004/12/02 653 659 646 649 6,175,000
2004/12/01 640 647 633 645 5,627,000
2004/11/30 649 650 639 639 7,701,000
2004/11/29 639 652 637 652 14,073,000
2004/11/26 614 632 612 625 7,311,000
2004/11/25 614 616 609 612 4,063,000
2004/11/24 600 620 600 617 11,842,000
2004/11/22 608 608 587 590 9,697,000
2004/11/19 616 619 613 618 5,515,000
2004/11/18 622 625 608 613 5,472,000
2004/11/17 623 632 615 632 5,318,000
2004/11/16 622 630 618 622 5,268,000
2004/11/15 617 626 616 625 7,685,000
2004/11/12 602 617 601 617 10,993,000
2004/11/11 620 627 601 604 13,746,000
2004/11/10 626 631 615 616 6,752,000
2004/11/09 627 634 625 631 7,027,000
2004/11/08 619 620 614 617 4,179,000
2004/11/05 625 631 609 615 6,809,000
2004/11/04 635 635 617 620 5,115,000
2004/11/02 610 619 610 619 7,862,000
2004/11/01 615 619 606 612 5,910,000
2004/10/29 627 628 617 628 6,817,000
2004/10/28 632 635 624 631 3,636,000
2004/10/27 624 628 614 618 6,000,000
2004/10/26 623 625 614 616 4,684,000
2004/10/25 617 630 616 625 5,687,000
2004/10/22 616 645 614 637 11,986,000
2004/10/21 630 630 610 613 9,990,000
2004/10/20 640 640 622 624 12,369,000
2004/10/19 661 663 642 644 9,485,000
2004/10/18 660 663 653 658 4,522,000
2004/10/15 645 663 644 661 5,474,000
2004/10/14 663 666 650 661 9,072,000
2004/10/13 684 691 679 683 4,824,000
2004/10/12 683 687 677 679 3,007,000
2004/10/08 688 689 680 683 5,137,000
2004/10/07 690 693 685 689 6,933,000
2004/10/06 668 687 668 684 7,090,000
2004/10/05 665 672 665 669 4,020,000
2004/10/04 674 677 667 672 6,283,000
2004/10/01 667 670 666 670 5,353,000
2004/09/30 648 661 641 661 7,510,000
2004/09/29 637 640 626 628 4,458,000
2004/09/28 625 635 616 628 7,432,000
2004/09/27 658 658 636 638 6,338,000
2004/09/24 665 667 661 666 3,994,000
2004/09/22 666 671 660 666 5,889,000
2004/09/21 665 674 656 656 9,299,000
2004/09/17 647 662 642 659 8,845,000
2004/09/16 644 649 640 644 7,146,000
2004/09/15 664 664 651 654 4,577,000
2004/09/14 667 668 658 663 5,513,000
2004/09/13 657 667 655 666 4,381,000
2004/09/10 643 655 641 647 9,234,000
2004/09/09 665 668 651 653 7,287,000
2004/09/08 671 671 663 668 7,025,000
2004/09/07 667 671 660 661 6,631,000
2004/09/06 646 663 645 659 7,449,000
2004/09/03 653 654 638 639 4,729,000
2004/09/02 652 653 645 649 4,005,000
2004/09/01 653 658 647 649 9,786,000
2004/08/31 647 655 644 650 6,767,000
2004/08/30 646 651 642 651 4,302,000
2004/08/27 641 648 637 646 4,424,000
2004/08/26 650 657 634 637 9,784,000
2004/08/25 631 649 630 645 6,221,000
2004/08/24 635 641 625 637 10,634,000
2004/08/23 618 640 617 635 12,087,000
2004/08/20 594 613 594 611 4,344,000
2004/08/19 600 603 595 596 3,842,000
2004/08/18 590 596 582 596 3,704,000
2004/08/17 595 596 587 588 3,223,000
2004/08/16 590 591 572 581 4,716,000
2004/08/13 600 603 590 590 6,972,000
2004/08/12 605 620 603 607 8,138,000
2004/08/11 594 610 591 607 6,961,000
2004/08/10 598 598 584 588 4,929,000
2004/08/09 585 601 585 598 6,609,000
2004/08/06 600 613 595 605 9,794,000
2004/08/05 592 609 585 606 10,565,000
2004/08/04 600 600 582 592 9,120,000
2004/08/03 610 622 607 610 11,382,000
2004/08/02 609 613 602 609 11,551,000
2004/07/30 574 583 568 579 5,982,000
2004/07/29 562 566 552 554 4,371,000
2004/07/28 570 574 562 564 4,840,000
2004/07/27 568 578 561 564 5,396,000
2004/07/26 558 569 558 563 5,108,000
2004/07/23 586 587 573 573 6,354,000
2004/07/22 588 598 581 590 5,886,000
2004/07/21 606 607 591 592 7,071,000
2004/07/20 602 612 598 604 5,533,000
2004/07/16 611 617 600 611 7,783,000
2004/07/15 609 619 605 612 7,652,000
2004/07/14 615 622 600 601 11,126,000
2004/07/13 603 617 601 614 13,535,000
2004/07/12 599 610 595 602 12,568,000
2004/07/09 579 589 579 589 6,036,000
2004/07/08 591 600 582 584 9,780,000
2004/07/07 568 587 566 584 9,446,000
2004/07/06 568 583 565 576 4,588,000
2004/07/05 567 569 558 564 3,305,000
2004/07/02 580 580 572 575 5,678,000
2004/07/01 579 590 578 585 10,463,000
2004/06/30 564 577 563 574 9,148,000
2004/06/29 560 562 558 562 3,658,000
2004/06/28 549 561 549 560 4,457,000
2004/06/25 554 555 547 551 4,055,000
2004/06/24 555 558 549 551 3,642,000
2004/06/23 559 560 553 555 4,899,000
2004/06/22 547 556 543 556 3,347,000
2004/06/21 549 554 544 546 4,858,000
2004/06/18 554 555 537 542 3,711,000
2004/06/17 555 555 545 552 3,788,000
2004/06/16 550 556 548 554 6,697,000
2004/06/15 540 547 537 540 5,159,000
2004/06/14 542 550 542 546 2,701,000
2004/06/11 549 549 542 545 9,085,000
2004/06/10 536 549 533 546 6,117,000
2004/06/09 542 550 534 537 9,170,000
2004/06/08 530 544 530 541 10,034,000
2004/06/07 508 530 508 525 7,002,000
2004/06/04 507 507 496 505 5,075,000
2004/06/03 522 522 505 509 6,665,000
2004/06/02 527 527 513 523 6,674,000
2004/06/01 524 533 521 528 6,174,000
2004/05/31 526 530 517 527 9,132,000
2004/05/28 515 525 514 524 9,890,000
2004/05/27 509 515 505 512 7,066,000
2004/05/26 506 509 500 509 7,124,000
2004/05/25 503 506 488 492 6,212,000
2004/05/24 496 504 494 500 7,881,000
2004/05/21 490 495 487 491 4,659,000
2004/05/20 483 492 472 484 5,328,000
2004/05/19 483 492 476 488 8,266,000
2004/05/18 448 472 448 470 7,727,000
2004/05/17 468 468 443 446 8,163,000
2004/05/14 466 472 459 470 16,474,000
2004/05/13 482 498 459 465 16,366,000
2004/05/12 464 478 460 477 9,817,000
2004/05/11 443 457 439 444 8,222,000
2004/05/10 475 475 442 447 8,598,000
2004/05/07 490 490 471 475 8,807,000
2004/05/06 493 500 485 488 12,121,000
2004/04/30 495 503 477 483 28,358,000
2004/04/28 533 535 524 527 3,772,000
2004/04/27 545 545 530 532 5,272,000
2004/04/26 560 562 542 544 6,831,000
2004/04/23 542 558 534 551 15,916,000
2004/04/22 539 549 538 543 12,589,000
2004/04/21 521 532 515 529 6,118,000
2004/04/20 517 524 511 520 5,949,000
2004/04/19 518 524 512 516 4,374,000
2004/04/16 519 529 516 518 7,165,000
2004/04/15 542 543 520 521 6,728,000
2004/04/14 544 549 539 543 9,238,000
2004/04/13 538 541 535 539 3,998,000
2004/04/12 529 535 526 532 3,130,000
2004/04/09 532 536 520 526 5,940,000
2004/04/08 539 544 536 539 5,478,000
2004/04/07 544 546 540 543 4,672,000
2004/04/06 534 548 533 546 6,774,000
2004/04/05 541 542 528 533 7,636,000
2004/04/02 540 540 532 535 4,527,000
2004/04/01 546 547 534 537 5,079,000
2004/03/31 542 545 534 536 4,127,000
2004/03/30 546 548 540 543 2,597,000
2004/03/29 557 557 537 541 4,353,000
2004/03/26 560 562 548 553 6,645,000
2004/03/25 563 566 555 562 8,121,000
2004/03/24 538 560 537 555 12,411,000
2004/03/23 534 538 526 535 10,060,000
2004/03/22 520 531 519 529 4,847,000
2004/03/19 519 523 517 518 5,228,000
2004/03/18 530 531 521 524 6,789,000
2004/03/17 524 526 521 524 4,015,000
2004/03/16 522 526 517 523 4,518,000
2004/03/15 520 523 516 522 5,091,000
2004/03/12 510 516 510 513 8,254,000
2004/03/11 519 522 514 516 4,987,000
2004/03/10 524 533 520 523 9,198,000
2004/03/09 522 525 514 518 8,757,000
2004/03/08 530 536 524 526 7,456,000
2004/03/05 535 539 525 539 7,425,000
2004/03/04 534 548 529 532 9,832,000
2004/03/03 530 535 526 534 5,718,000
2004/03/02 535 535 523 535 5,903,000
2004/03/01 530 535 525 535 5,226,000
2004/02/27 516 526 510 524 6,448,000
2004/02/26 499 514 495 514 7,892,000
2004/02/25 492 499 491 492 1,889,000
2004/02/24 501 504 493 495 2,745,000
2004/02/23 504 510 504 506 2,520,000
2004/02/20 512 512 499 502 2,262,000
2004/02/19 507 513 505 512 4,258,000
2004/02/18 513 513 501 504 3,598,000
2004/02/17 500 508 498 507 5,092,000
2004/02/16 482 504 481 498 11,245,000
2004/02/13 478 486 476 484 10,678,000
2004/02/12 494 496 466 475 12,801,000
2004/02/10 498 501 486 496 5,441,000
2004/02/09 509 518 499 504 5,883,000
2004/02/06 491 503 485 503 4,232,000
2004/02/05 485 492 480 488 2,533,000
2004/02/04 498 498 479 487 5,667,000
2004/02/03 510 511 488 497 4,437,000
2004/02/02 504 513 504 509 3,673,000
2004/01/30 518 521 502 504 5,071,000
2004/01/29 518 522 515 518 3,178,000
2004/01/28 521 529 516 527 4,250,000
2004/01/27 536 542 529 531 3,796,000
2004/01/26 531 537 528 537 3,272,000
2004/01/23 538 542 530 535 3,679,000
2004/01/22 535 544 534 537 4,227,000
2004/01/21 535 541 534 534 3,477,000
2004/01/20 540 550 538 544 4,337,000
2004/01/19 543 543 532 538 3,139,000
2004/01/16 534 538 532 533 4,925,000
2004/01/15 541 541 528 537 7,692,000
2004/01/14 511 536 508 535 10,399,000
2004/01/13 507 511 503 505 2,797,000
2004/01/09 513 514 504 507 4,321,000
2004/01/08 501 515 500 511 4,320,000
2004/01/07 512 519 502 505 7,699,000
2004/01/06 536 536 518 522 6,656,000
2004/01/05 530 534 520 527 4,452,000

このページの先頭へ