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 |
---|---|---|---|---|---|
2012/12/28 | 258 | 260 | 252 | 254 | 21,942,000 |
2012/12/27 | 249 | 261 | 247 | 256 | 41,196,000 |
2012/12/26 | 229 | 249 | 228 | 245 | 50,503,000 |
2012/12/25 | 230 | 233 | 227 | 228 | 15,997,000 |
2012/12/21 | 230 | 231 | 224 | 226 | 15,668,000 |
2012/12/20 | 226 | 230 | 223 | 227 | 20,021,000 |
2012/12/19 | 230 | 230 | 223 | 229 | 26,418,000 |
2012/12/18 | 222 | 228 | 219 | 226 | 36,359,000 |
2012/12/17 | 220 | 226 | 215 | 222 | 49,084,000 |
2012/12/14 | 213 | 218 | 211 | 215 | 26,956,000 |
2012/12/13 | 206 | 217 | 205 | 217 | 35,459,000 |
2012/12/12 | 202 | 205 | 201 | 205 | 11,497,000 |
2012/12/11 | 202 | 202 | 199 | 200 | 9,116,000 |
2012/12/10 | 205 | 206 | 199 | 201 | 10,951,000 |
2012/12/07 | 205 | 207 | 202 | 205 | 14,591,000 |
2012/12/06 | 202 | 205 | 198 | 203 | 21,189,000 |
2012/12/05 | 199 | 202 | 198 | 199 | 11,096,000 |
2012/12/04 | 200 | 201 | 198 | 199 | 11,840,000 |
2012/12/03 | 207 | 207 | 201 | 202 | 18,128,000 |
2012/11/30 | 205 | 208 | 201 | 207 | 34,367,000 |
2012/11/29 | 199 | 205 | 196 | 204 | 27,852,000 |
2012/11/28 | 204 | 204 | 196 | 196 | 29,872,000 |
2012/11/27 | 208 | 210 | 203 | 206 | 25,774,000 |
2012/11/26 | 214 | 215 | 208 | 209 | 23,991,000 |
2012/11/22 | 210 | 213 | 209 | 211 | 21,162,000 |
2012/11/21 | 208 | 209 | 204 | 206 | 19,972,000 |
2012/11/20 | 199 | 209 | 198 | 204 | 52,119,000 |
2012/11/19 | 200 | 201 | 196 | 197 | 14,951,000 |
2012/11/16 | 195 | 196 | 191 | 195 | 25,475,000 |
2012/11/15 | 187 | 196 | 185 | 195 | 21,794,000 |
2012/11/14 | 184 | 187 | 184 | 186 | 9,699,000 |
2012/11/13 | 185 | 187 | 184 | 184 | 5,638,000 |
2012/11/12 | 186 | 190 | 185 | 185 | 8,727,000 |
2012/11/09 | 184 | 186 | 183 | 186 | 12,066,000 |
2012/11/08 | 185 | 188 | 184 | 187 | 12,028,000 |
2012/11/07 | 188 | 191 | 186 | 191 | 11,588,000 |
2012/11/06 | 188 | 188 | 182 | 186 | 15,217,000 |
2012/11/05 | 194 | 195 | 189 | 190 | 14,234,000 |
2012/11/02 | 197 | 200 | 191 | 193 | 26,342,000 |
2012/11/01 | 189 | 196 | 188 | 195 | 25,920,000 |
2012/10/31 | 188 | 193 | 185 | 191 | 28,384,000 |
2012/10/30 | 184 | 189 | 183 | 185 | 23,162,000 |
2012/10/29 | 186 | 188 | 182 | 183 | 12,228,000 |
2012/10/26 | 191 | 191 | 185 | 185 | 24,166,000 |
2012/10/25 | 189 | 192 | 188 | 190 | 16,918,000 |
2012/10/24 | 188 | 193 | 185 | 191 | 22,073,000 |
2012/10/23 | 198 | 199 | 191 | 193 | 30,627,000 |
2012/10/22 | 192 | 195 | 188 | 194 | 19,485,000 |
2012/10/19 | 196 | 198 | 192 | 195 | 16,384,000 |
2012/10/18 | 198 | 199 | 195 | 199 | 21,841,000 |
2012/10/17 | 200 | 201 | 195 | 195 | 26,299,000 |
2012/10/16 | 190 | 195 | 187 | 195 | 24,061,000 |
2012/10/15 | 180 | 187 | 176 | 184 | 18,804,000 |
2012/10/12 | 181 | 183 | 177 | 180 | 20,909,000 |
2012/10/11 | 176 | 183 | 174 | 177 | 29,668,000 |
2012/10/10 | 178 | 180 | 176 | 178 | 20,729,000 |
2012/10/09 | 192 | 193 | 183 | 183 | 19,140,000 |
2012/10/05 | 198 | 200 | 194 | 197 | 20,888,000 |
2012/10/04 | 190 | 194 | 187 | 192 | 20,407,000 |
2012/10/03 | 187 | 191 | 184 | 186 | 20,623,000 |
2012/10/02 | 183 | 192 | 182 | 187 | 38,128,000 |
2012/10/01 | 180 | 181 | 178 | 179 | 16,641,000 |
2012/09/28 | 187 | 187 | 180 | 182 | 17,965,000 |
2012/09/27 | 188 | 192 | 185 | 188 | 31,964,000 |
2012/09/26 | 189 | 193 | 189 | 191 | 8,665,000 |
2012/09/25 | 197 | 198 | 193 | 195 | 16,942,000 |
2012/09/24 | 206 | 208 | 199 | 200 | 18,756,000 |
2012/09/21 | 208 | 212 | 202 | 209 | 27,689,000 |
2012/09/20 | 214 | 220 | 204 | 209 | 37,954,000 |
2012/09/19 | 204 | 218 | 203 | 217 | 43,011,000 |
2012/09/18 | 200 | 205 | 197 | 203 | 17,237,000 |
2012/09/14 | 200 | 205 | 199 | 203 | 34,880,000 |
2012/09/13 | 186 | 194 | 184 | 192 | 35,501,000 |
2012/09/12 | 182 | 185 | 178 | 180 | 20,469,000 |
2012/09/11 | 186 | 188 | 183 | 183 | 10,802,000 |
2012/09/10 | 184 | 190 | 182 | 188 | 16,572,000 |
2012/09/07 | 187 | 189 | 180 | 189 | 32,672,000 |
2012/09/06 | 187 | 187 | 175 | 181 | 43,647,000 |
2012/09/05 | 192 | 193 | 186 | 186 | 22,076,000 |
2012/09/04 | 192 | 198 | 191 | 195 | 23,340,000 |
2012/09/03 | 196 | 197 | 191 | 192 | 25,129,000 |
2012/08/31 | 195 | 203 | 195 | 196 | 27,170,000 |
2012/08/30 | 200 | 201 | 196 | 198 | 22,247,000 |
2012/08/29 | 202 | 204 | 198 | 199 | 21,540,000 |
2012/08/28 | 205 | 208 | 201 | 201 | 20,168,000 |
2012/08/27 | 209 | 209 | 204 | 206 | 15,595,000 |
2012/08/24 | 209 | 212 | 207 | 207 | 20,767,000 |
2012/08/23 | 216 | 216 | 207 | 213 | 30,671,000 |
2012/08/22 | 220 | 220 | 215 | 217 | 11,371,000 |
2012/08/21 | 223 | 225 | 217 | 220 | 10,866,000 |
2012/08/20 | 227 | 229 | 223 | 226 | 15,627,000 |
2012/08/17 | 223 | 226 | 220 | 226 | 14,053,000 |
2012/08/16 | 216 | 221 | 215 | 220 | 16,463,000 |
2012/08/15 | 219 | 220 | 213 | 215 | 14,654,000 |
2012/08/14 | 221 | 221 | 216 | 218 | 12,846,000 |
2012/08/13 | 227 | 229 | 222 | 223 | 12,864,000 |
2012/08/10 | 232 | 237 | 228 | 231 | 9,524,000 |
2012/08/09 | 237 | 242 | 232 | 234 | 25,716,000 |
2012/08/08 | 232 | 242 | 232 | 235 | 26,564,000 |
2012/08/07 | 215 | 228 | 215 | 227 | 17,081,000 |
2012/08/06 | 219 | 220 | 217 | 218 | 9,101,000 |
2012/08/03 | 218 | 219 | 212 | 213 | 15,788,000 |
2012/08/02 | 230 | 230 | 221 | 224 | 13,202,000 |
2012/08/01 | 236 | 236 | 227 | 229 | 12,332,000 |
2012/07/31 | 230 | 240 | 228 | 239 | 14,940,000 |
2012/07/30 | 241 | 243 | 230 | 234 | 16,139,000 |
2012/07/27 | 231 | 238 | 231 | 236 | 13,111,000 |
2012/07/26 | 222 | 228 | 218 | 227 | 14,674,000 |
2012/07/25 | 225 | 226 | 218 | 222 | 14,483,000 |
2012/07/24 | 225 | 229 | 224 | 227 | 13,673,000 |
2012/07/23 | 230 | 232 | 227 | 228 | 12,780,000 |
2012/07/20 | 243 | 243 | 234 | 235 | 12,667,000 |
2012/07/19 | 239 | 246 | 238 | 242 | 15,145,000 |
2012/07/18 | 240 | 241 | 235 | 237 | 16,287,000 |
2012/07/17 | 244 | 246 | 240 | 242 | 17,152,000 |
2012/07/13 | 248 | 251 | 243 | 248 | 34,663,000 |
2012/07/12 | 264 | 264 | 250 | 253 | 25,089,000 |
2012/07/11 | 265 | 267 | 261 | 264 | 12,341,000 |
2012/07/10 | 274 | 274 | 266 | 267 | 18,334,000 |
2012/07/09 | 280 | 282 | 276 | 276 | 9,450,000 |
2012/07/06 | 281 | 285 | 279 | 281 | 10,791,000 |
2012/07/05 | 281 | 284 | 280 | 281 | 7,757,000 |
2012/07/04 | 281 | 285 | 278 | 279 | 13,942,000 |
2012/07/03 | 280 | 282 | 277 | 280 | 23,729,000 |
2012/07/02 | 290 | 293 | 285 | 286 | 16,866,000 |
2012/06/29 | 275 | 285 | 271 | 284 | 20,076,000 |
2012/06/28 | 274 | 277 | 274 | 276 | 9,639,000 |
2012/06/27 | 270 | 274 | 266 | 272 | 16,392,000 |
2012/06/26 | 276 | 279 | 268 | 272 | 17,978,000 |
2012/06/25 | 290 | 290 | 279 | 281 | 22,163,000 |
2012/06/22 | 282 | 289 | 279 | 289 | 21,421,000 |
2012/06/21 | 295 | 295 | 287 | 289 | 15,367,000 |
2012/06/20 | 295 | 296 | 290 | 293 | 14,330,000 |
2012/06/19 | 290 | 296 | 287 | 291 | 19,230,000 |
2012/06/18 | 291 | 293 | 288 | 290 | 8,300,000 |
2012/06/15 | 284 | 287 | 280 | 283 | 9,847,000 |
2012/06/14 | 277 | 286 | 276 | 283 | 11,108,000 |
2012/06/13 | 280 | 281 | 275 | 279 | 12,152,000 |
2012/06/12 | 271 | 279 | 269 | 275 | 12,724,000 |
2012/06/11 | 273 | 281 | 271 | 280 | 14,590,000 |
2012/06/08 | 274 | 274 | 264 | 266 | 19,593,000 |
2012/06/07 | 275 | 276 | 270 | 273 | 12,283,000 |
2012/06/06 | 261 | 272 | 260 | 267 | 21,509,000 |
2012/06/05 | 251 | 261 | 248 | 259 | 24,742,000 |
2012/06/04 | 252 | 254 | 247 | 249 | 20,964,000 |
2012/06/01 | 275 | 275 | 261 | 263 | 16,868,000 |
2012/05/31 | 273 | 280 | 272 | 277 | 22,295,000 |
2012/05/30 | 281 | 284 | 276 | 280 | 17,886,000 |
2012/05/29 | 271 | 284 | 268 | 282 | 27,278,000 |
2012/05/28 | 272 | 273 | 267 | 269 | 12,006,000 |
2012/05/25 | 273 | 275 | 267 | 271 | 17,834,000 |
2012/05/24 | 266 | 275 | 265 | 275 | 33,691,000 |
2012/05/23 | 274 | 275 | 263 | 265 | 37,115,000 |
2012/05/22 | 270 | 273 | 267 | 271 | 21,621,000 |
2012/05/21 | 264 | 269 | 260 | 262 | 19,951,000 |
2012/05/18 | 262 | 266 | 259 | 261 | 20,907,000 |
2012/05/17 | 263 | 275 | 262 | 274 | 23,371,000 |
2012/05/16 | 263 | 270 | 262 | 263 | 30,340,000 |
2012/05/15 | 266 | 266 | 258 | 264 | 29,866,000 |
2012/05/14 | 274 | 279 | 267 | 273 | 22,097,000 |
2012/05/11 | 282 | 285 | 269 | 272 | 42,328,000 |
2012/05/10 | 284 | 290 | 281 | 282 | 29,683,000 |
2012/05/09 | 288 | 290 | 282 | 286 | 23,053,000 |
2012/05/08 | 290 | 296 | 288 | 292 | 27,531,000 |
2012/05/07 | 283 | 291 | 282 | 287 | 29,460,000 |
2012/05/02 | 302 | 303 | 293 | 294 | 36,397,000 |
2012/05/01 | 310 | 310 | 295 | 296 | 22,416,000 |
2012/04/27 | 319 | 324 | 305 | 312 | 32,202,000 |
2012/04/26 | 317 | 321 | 314 | 315 | 10,549,000 |
2012/04/25 | 321 | 322 | 314 | 315 | 12,210,000 |
2012/04/24 | 315 | 318 | 312 | 314 | 11,546,000 |
2012/04/23 | 328 | 330 | 316 | 319 | 18,851,000 |
2012/04/20 | 322 | 332 | 320 | 325 | 28,482,000 |
2012/04/19 | 311 | 324 | 310 | 318 | 17,418,000 |
2012/04/18 | 314 | 322 | 312 | 314 | 24,186,000 |
2012/04/17 | 308 | 310 | 304 | 306 | 14,272,000 |
2012/04/16 | 311 | 311 | 302 | 304 | 31,626,000 |
2012/04/13 | 324 | 328 | 317 | 317 | 27,461,000 |
2012/04/12 | 330 | 331 | 312 | 317 | 47,606,000 |
2012/04/11 | 331 | 333 | 326 | 331 | 18,838,000 |
2012/04/10 | 343 | 351 | 338 | 339 | 18,074,000 |
2012/04/09 | 339 | 343 | 336 | 339 | 15,183,000 |
2012/04/06 | 341 | 350 | 341 | 344 | 15,100,000 |
2012/04/05 | 346 | 347 | 341 | 343 | 23,383,000 |
2012/04/04 | 363 | 364 | 350 | 351 | 18,070,000 |
2012/04/03 | 366 | 368 | 363 | 364 | 8,731,000 |
2012/04/02 | 368 | 376 | 368 | 369 | 26,226,000 |
2012/03/30 | 363 | 364 | 355 | 360 | 10,902,000 |
2012/03/29 | 366 | 374 | 362 | 363 | 21,107,000 |
2012/03/28 | 368 | 370 | 364 | 365 | 10,692,000 |
2012/03/27 | 362 | 370 | 362 | 369 | 12,527,000 |
2012/03/26 | 361 | 363 | 356 | 357 | 13,848,000 |
2012/03/23 | 360 | 361 | 355 | 357 | 21,597,000 |
2012/03/22 | 368 | 370 | 362 | 367 | 18,651,000 |
2012/03/21 | 377 | 378 | 369 | 369 | 18,336,000 |
2012/03/19 | 388 | 390 | 381 | 381 | 19,645,000 |
2012/03/16 | 374 | 384 | 370 | 383 | 36,744,000 |
2012/03/15 | 362 | 375 | 361 | 373 | 34,796,000 |
2012/03/14 | 364 | 365 | 360 | 360 | 17,620,000 |
2012/03/13 | 356 | 361 | 355 | 355 | 19,478,000 |
2012/03/12 | 367 | 369 | 355 | 355 | 25,145,000 |
2012/03/09 | 354 | 366 | 349 | 361 | 41,329,000 |
2012/03/08 | 352 | 353 | 347 | 349 | 20,354,000 |
2012/03/07 | 341 | 348 | 340 | 347 | 33,096,000 |
2012/03/06 | 361 | 364 | 348 | 352 | 31,862,000 |
2012/03/05 | 366 | 369 | 361 | 362 | 29,832,000 |
2012/03/02 | 374 | 378 | 363 | 369 | 39,165,000 |
2012/03/01 | 369 | 377 | 365 | 366 | 23,651,000 |
2012/02/29 | 380 | 381 | 368 | 370 | 24,653,000 |
2012/02/28 | 373 | 376 | 366 | 374 | 35,841,000 |
2012/02/27 | 390 | 391 | 376 | 378 | 28,380,000 |
2012/02/24 | 376 | 385 | 372 | 384 | 27,832,000 |
2012/02/23 | 378 | 381 | 370 | 375 | 31,332,000 |
2012/02/22 | 362 | 375 | 357 | 375 | 37,222,000 |
2012/02/21 | 369 | 379 | 362 | 364 | 49,411,000 |
2012/02/20 | 357 | 368 | 355 | 368 | 55,013,000 |
2012/02/17 | 362 | 363 | 343 | 348 | 56,117,000 |
2012/02/16 | 358 | 366 | 350 | 353 | 48,852,000 |
2012/02/15 | 347 | 367 | 345 | 363 | 52,877,000 |
2012/02/14 | 333 | 344 | 333 | 339 | 33,658,000 |
2012/02/13 | 339 | 340 | 331 | 335 | 20,848,000 |
2012/02/10 | 338 | 347 | 336 | 339 | 40,787,000 |
2012/02/09 | 333 | 336 | 324 | 335 | 23,300,000 |
2012/02/08 | 336 | 338 | 331 | 335 | 21,907,000 |
2012/02/07 | 323 | 338 | 322 | 329 | 41,101,000 |
2012/02/06 | 332 | 336 | 319 | 322 | 26,913,000 |
2012/02/03 | 316 | 330 | 313 | 324 | 41,474,000 |
2012/02/02 | 306 | 325 | 306 | 321 | 56,969,000 |
2012/02/01 | 285 | 307 | 282 | 305 | 48,103,000 |
2012/01/31 | 282 | 295 | 280 | 288 | 40,306,000 |
2012/01/30 | 285 | 290 | 283 | 285 | 21,730,000 |
2012/01/27 | 297 | 297 | 288 | 291 | 22,949,000 |
2012/01/26 | 299 | 303 | 295 | 299 | 43,865,000 |
2012/01/25 | 279 | 302 | 278 | 298 | 80,568,000 |
2012/01/24 | 279 | 285 | 274 | 277 | 23,771,000 |
2012/01/23 | 278 | 282 | 274 | 275 | 20,465,000 |
2012/01/20 | 274 | 276 | 267 | 273 | 35,063,000 |
2012/01/19 | 257 | 269 | 256 | 266 | 32,828,000 |
2012/01/18 | 251 | 259 | 246 | 257 | 25,233,000 |
2012/01/17 | 250 | 254 | 248 | 252 | 11,295,000 |
2012/01/16 | 253 | 255 | 246 | 247 | 18,625,000 |
2012/01/13 | 258 | 262 | 254 | 257 | 22,760,000 |
2012/01/12 | 262 | 262 | 256 | 258 | 26,001,000 |
2012/01/11 | 264 | 269 | 257 | 261 | 33,668,000 |
2012/01/10 | 279 | 279 | 260 | 261 | 58,087,000 |
2012/01/06 | 293 | 294 | 278 | 282 | 36,779,000 |
2012/01/05 | 301 | 303 | 295 | 296 | 20,026,000 |
2012/01/04 | 305 | 308 | 302 | 304 | 22,138,000 |