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 |
---|---|---|---|---|---|
2014/12/30 | 361 | 366 | 359 | 359 | 14,264,000 |
2014/12/29 | 361 | 365 | 359 | 363 | 9,789,000 |
2014/12/26 | 359 | 364 | 359 | 362 | 8,136,000 |
2014/12/25 | 363 | 363 | 358 | 360 | 9,112,000 |
2014/12/24 | 366 | 369 | 361 | 362 | 11,635,000 |
2014/12/22 | 364 | 365 | 361 | 364 | 15,005,000 |
2014/12/19 | 366 | 369 | 359 | 368 | 20,245,000 |
2014/12/18 | 368 | 369 | 360 | 362 | 17,517,000 |
2014/12/17 | 355 | 366 | 354 | 360 | 18,404,000 |
2014/12/16 | 366 | 367 | 356 | 358 | 22,560,000 |
2014/12/15 | 368 | 374 | 365 | 371 | 10,061,000 |
2014/12/12 | 371 | 376 | 369 | 371 | 12,859,000 |
2014/12/11 | 366 | 373 | 362 | 372 | 13,788,000 |
2014/12/10 | 375 | 379 | 371 | 375 | 14,297,000 |
2014/12/09 | 380 | 382 | 375 | 378 | 11,404,000 |
2014/12/08 | 385 | 388 | 382 | 383 | 19,120,000 |
2014/12/05 | 380 | 382 | 376 | 382 | 15,788,000 |
2014/12/04 | 380 | 382 | 375 | 381 | 19,066,000 |
2014/12/03 | 384 | 385 | 376 | 378 | 16,860,000 |
2014/12/02 | 372 | 381 | 370 | 379 | 21,005,000 |
2014/12/01 | 381 | 382 | 376 | 376 | 25,931,000 |
2014/11/28 | 368 | 381 | 366 | 376 | 45,421,000 |
2014/11/27 | 361 | 367 | 359 | 363 | 34,400,000 |
2014/11/26 | 355 | 361 | 353 | 357 | 19,385,000 |
2014/11/25 | 353 | 355 | 350 | 354 | 13,514,000 |
2014/11/21 | 350 | 353 | 344 | 350 | 17,633,000 |
2014/11/20 | 347 | 352 | 344 | 349 | 17,075,000 |
2014/11/19 | 343 | 348 | 342 | 344 | 19,990,000 |
2014/11/18 | 342 | 344 | 338 | 341 | 17,111,000 |
2014/11/17 | 338 | 346 | 334 | 337 | 36,290,000 |
2014/11/14 | 341 | 342 | 334 | 338 | 27,068,000 |
2014/11/13 | 340 | 345 | 338 | 343 | 15,060,000 |
2014/11/12 | 349 | 350 | 341 | 344 | 22,606,000 |
2014/11/11 | 347 | 350 | 346 | 348 | 8,150,000 |
2014/11/10 | 341 | 350 | 338 | 347 | 19,221,000 |
2014/11/07 | 345 | 347 | 342 | 346 | 11,054,000 |
2014/11/06 | 354 | 355 | 345 | 345 | 19,068,000 |
2014/11/05 | 354 | 355 | 347 | 353 | 22,248,000 |
2014/11/04 | 363 | 369 | 355 | 355 | 35,656,000 |
2014/10/31 | 341 | 349 | 333 | 346 | 30,992,000 |
2014/10/30 | 341 | 346 | 340 | 340 | 15,473,000 |
2014/10/29 | 336 | 343 | 334 | 341 | 17,259,000 |
2014/10/28 | 336 | 339 | 330 | 333 | 13,012,000 |
2014/10/27 | 338 | 340 | 335 | 336 | 7,606,000 |
2014/10/24 | 342 | 344 | 333 | 335 | 16,614,000 |
2014/10/23 | 330 | 345 | 329 | 339 | 25,812,000 |
2014/10/22 | 322 | 335 | 321 | 333 | 31,316,000 |
2014/10/21 | 319 | 320 | 314 | 316 | 15,040,000 |
2014/10/20 | 318 | 323 | 314 | 320 | 19,018,000 |
2014/10/17 | 311 | 317 | 309 | 312 | 28,741,000 |
2014/10/16 | 321 | 323 | 308 | 310 | 42,032,000 |
2014/10/15 | 325 | 333 | 322 | 329 | 21,022,000 |
2014/10/14 | 324 | 328 | 320 | 325 | 27,957,000 |
2014/10/10 | 331 | 333 | 328 | 331 | 22,006,000 |
2014/10/09 | 337 | 338 | 333 | 334 | 15,145,000 |
2014/10/08 | 338 | 338 | 334 | 336 | 16,303,000 |
2014/10/07 | 343 | 347 | 341 | 344 | 15,992,000 |
2014/10/06 | 343 | 348 | 342 | 345 | 13,587,000 |
2014/10/03 | 338 | 341 | 335 | 338 | 13,934,000 |
2014/10/02 | 346 | 347 | 340 | 341 | 22,116,000 |
2014/10/01 | 352 | 354 | 348 | 350 | 13,197,000 |
2014/09/30 | 355 | 358 | 350 | 350 | 16,324,000 |
2014/09/29 | 360 | 361 | 353 | 354 | 10,390,000 |
2014/09/26 | 353 | 356 | 352 | 355 | 8,802,000 |
2014/09/25 | 358 | 359 | 355 | 358 | 8,209,000 |
2014/09/24 | 359 | 360 | 353 | 355 | 13,970,000 |
2014/09/22 | 363 | 365 | 358 | 361 | 12,060,000 |
2014/09/19 | 363 | 367 | 361 | 365 | 14,345,000 |
2014/09/18 | 360 | 364 | 358 | 361 | 16,522,000 |
2014/09/17 | 369 | 370 | 358 | 359 | 27,819,000 |
2014/09/16 | 377 | 378 | 370 | 372 | 12,643,000 |
2014/09/12 | 377 | 379 | 376 | 378 | 10,419,000 |
2014/09/11 | 379 | 380 | 377 | 379 | 8,749,000 |
2014/09/10 | 379 | 380 | 374 | 377 | 12,069,000 |
2014/09/09 | 380 | 383 | 378 | 379 | 14,795,000 |
2014/09/08 | 378 | 382 | 376 | 377 | 8,396,000 |
2014/09/05 | 377 | 378 | 373 | 377 | 7,449,000 |
2014/09/04 | 378 | 379 | 373 | 375 | 10,015,000 |
2014/09/03 | 378 | 385 | 377 | 380 | 16,190,000 |
2014/09/02 | 376 | 378 | 373 | 375 | 7,662,000 |
2014/09/01 | 379 | 380 | 373 | 376 | 11,615,000 |
2014/08/29 | 380 | 385 | 378 | 381 | 8,028,000 |
2014/08/28 | 384 | 384 | 378 | 380 | 11,898,000 |
2014/08/27 | 384 | 388 | 384 | 387 | 10,775,000 |
2014/08/26 | 389 | 390 | 385 | 387 | 7,616,000 |
2014/08/25 | 391 | 393 | 388 | 391 | 6,551,000 |
2014/08/22 | 390 | 392 | 388 | 389 | 15,101,000 |
2014/08/21 | 386 | 390 | 385 | 386 | 18,523,000 |
2014/08/20 | 379 | 384 | 378 | 382 | 15,955,000 |
2014/08/19 | 380 | 380 | 374 | 376 | 12,294,000 |
2014/08/18 | 377 | 383 | 376 | 377 | 11,855,000 |
2014/08/15 | 370 | 379 | 370 | 377 | 24,764,000 |
2014/08/14 | 364 | 368 | 363 | 367 | 16,219,000 |
2014/08/13 | 357 | 362 | 354 | 361 | 17,527,000 |
2014/08/12 | 354 | 357 | 353 | 354 | 9,853,000 |
2014/08/11 | 352 | 354 | 351 | 351 | 6,583,000 |
2014/08/08 | 349 | 351 | 345 | 348 | 13,036,000 |
2014/08/07 | 351 | 355 | 348 | 354 | 12,555,000 |
2014/08/06 | 356 | 357 | 351 | 354 | 14,873,000 |
2014/08/05 | 366 | 367 | 359 | 360 | 18,266,000 |
2014/08/04 | 369 | 370 | 362 | 366 | 14,100,000 |
2014/08/01 | 377 | 380 | 371 | 374 | 19,885,000 |
2014/07/31 | 373 | 387 | 369 | 384 | 44,823,000 |
2014/07/30 | 372 | 372 | 367 | 371 | 8,204,000 |
2014/07/29 | 373 | 374 | 371 | 373 | 7,046,000 |
2014/07/28 | 367 | 372 | 367 | 370 | 8,068,000 |
2014/07/25 | 368 | 370 | 366 | 367 | 8,122,000 |
2014/07/24 | 365 | 370 | 365 | 365 | 6,016,000 |
2014/07/23 | 365 | 369 | 364 | 366 | 4,561,000 |
2014/07/22 | 365 | 369 | 365 | 366 | 6,129,000 |
2014/07/18 | 362 | 366 | 360 | 366 | 8,956,000 |
2014/07/17 | 370 | 373 | 367 | 367 | 8,238,000 |
2014/07/16 | 370 | 374 | 369 | 370 | 7,722,000 |
2014/07/15 | 371 | 376 | 370 | 371 | 10,424,000 |
2014/07/14 | 367 | 371 | 366 | 370 | 6,402,000 |
2014/07/11 | 369 | 369 | 363 | 369 | 12,889,000 |
2014/07/10 | 379 | 379 | 371 | 372 | 9,673,000 |
2014/07/09 | 380 | 381 | 376 | 378 | 9,467,000 |
2014/07/08 | 385 | 385 | 379 | 383 | 10,028,000 |
2014/07/07 | 390 | 393 | 386 | 388 | 6,958,000 |
2014/07/04 | 388 | 389 | 386 | 388 | 7,021,000 |
2014/07/03 | 387 | 389 | 385 | 385 | 5,071,000 |
2014/07/02 | 382 | 388 | 381 | 386 | 12,790,000 |
2014/07/01 | 378 | 383 | 376 | 379 | 8,061,000 |
2014/06/30 | 375 | 378 | 373 | 377 | 6,151,000 |
2014/06/27 | 380 | 381 | 373 | 376 | 9,710,000 |
2014/06/26 | 381 | 386 | 380 | 382 | 5,611,000 |
2014/06/25 | 385 | 386 | 380 | 381 | 8,874,000 |
2014/06/24 | 382 | 387 | 381 | 383 | 9,484,000 |
2014/06/23 | 385 | 388 | 382 | 383 | 7,817,000 |
2014/06/20 | 387 | 391 | 382 | 384 | 12,590,000 |
2014/06/19 | 377 | 388 | 377 | 384 | 15,946,000 |
2014/06/18 | 378 | 379 | 373 | 376 | 13,910,000 |
2014/06/17 | 383 | 384 | 377 | 380 | 15,808,000 |
2014/06/16 | 394 | 394 | 384 | 387 | 10,528,000 |
2014/06/13 | 389 | 394 | 388 | 392 | 14,429,000 |
2014/06/12 | 389 | 399 | 388 | 392 | 16,792,000 |
2014/06/11 | 386 | 392 | 385 | 391 | 7,278,000 |
2014/06/10 | 387 | 389 | 383 | 386 | 10,331,000 |
2014/06/09 | 389 | 392 | 388 | 388 | 13,652,000 |
2014/06/06 | 375 | 384 | 374 | 383 | 18,633,000 |
2014/06/05 | 374 | 376 | 370 | 375 | 9,960,000 |
2014/06/04 | 375 | 377 | 372 | 376 | 10,099,000 |
2014/06/03 | 376 | 378 | 373 | 373 | 10,468,000 |
2014/06/02 | 369 | 375 | 367 | 372 | 10,788,000 |
2014/05/30 | 370 | 370 | 362 | 365 | 13,405,000 |
2014/05/29 | 370 | 371 | 366 | 370 | 7,232,000 |
2014/05/28 | 372 | 373 | 368 | 370 | 8,016,000 |
2014/05/27 | 378 | 380 | 372 | 373 | 8,717,000 |
2014/05/26 | 375 | 379 | 372 | 377 | 8,581,000 |
2014/05/23 | 372 | 376 | 368 | 371 | 11,732,000 |
2014/05/22 | 362 | 370 | 357 | 369 | 14,712,000 |
2014/05/21 | 361 | 362 | 356 | 358 | 7,883,000 |
2014/05/20 | 360 | 368 | 358 | 364 | 9,323,000 |
2014/05/19 | 360 | 364 | 356 | 359 | 12,563,000 |
2014/05/16 | 360 | 362 | 355 | 357 | 11,224,000 |
2014/05/15 | 363 | 369 | 359 | 366 | 16,002,000 |
2014/05/14 | 356 | 363 | 355 | 359 | 9,840,000 |
2014/05/13 | 351 | 356 | 351 | 356 | 9,449,000 |
2014/05/12 | 350 | 353 | 345 | 347 | 6,969,000 |
2014/05/09 | 348 | 355 | 347 | 349 | 9,548,000 |
2014/05/08 | 345 | 352 | 343 | 350 | 12,882,000 |
2014/05/07 | 348 | 349 | 340 | 341 | 16,902,000 |
2014/05/02 | 354 | 355 | 352 | 354 | 10,782,000 |
2014/05/01 | 345 | 358 | 345 | 356 | 17,489,000 |
2014/04/30 | 345 | 348 | 338 | 341 | 19,220,000 |
2014/04/28 | 350 | 352 | 343 | 347 | 13,025,000 |
2014/04/25 | 355 | 359 | 352 | 354 | 9,314,000 |
2014/04/24 | 357 | 358 | 352 | 354 | 13,193,000 |
2014/04/23 | 353 | 357 | 352 | 356 | 8,804,000 |
2014/04/22 | 355 | 357 | 351 | 352 | 10,845,000 |
2014/04/21 | 354 | 357 | 351 | 355 | 14,518,000 |
2014/04/18 | 360 | 362 | 356 | 359 | 8,297,000 |
2014/04/17 | 363 | 369 | 358 | 359 | 19,021,000 |
2014/04/16 | 358 | 364 | 357 | 364 | 17,557,000 |
2014/04/15 | 361 | 362 | 350 | 355 | 16,044,000 |
2014/04/14 | 366 | 369 | 356 | 361 | 15,086,000 |
2014/04/11 | 371 | 372 | 363 | 369 | 16,528,000 |
2014/04/10 | 380 | 383 | 374 | 377 | 17,269,000 |
2014/04/09 | 386 | 386 | 371 | 376 | 32,257,000 |
2014/04/08 | 401 | 404 | 397 | 398 | 9,928,000 |
2014/04/07 | 415 | 416 | 405 | 406 | 12,051,000 |
2014/04/04 | 414 | 418 | 413 | 417 | 7,754,000 |
2014/04/03 | 420 | 420 | 414 | 415 | 12,263,000 |
2014/04/02 | 413 | 417 | 411 | 415 | 11,224,000 |
2014/04/01 | 405 | 413 | 405 | 410 | 16,958,000 |
2014/03/31 | 400 | 406 | 399 | 402 | 13,390,000 |
2014/03/28 | 391 | 397 | 387 | 397 | 10,097,000 |
2014/03/27 | 382 | 393 | 382 | 392 | 7,756,000 |
2014/03/26 | 390 | 392 | 386 | 389 | 7,151,000 |
2014/03/25 | 390 | 395 | 388 | 390 | 7,030,000 |
2014/03/24 | 380 | 394 | 380 | 389 | 13,079,000 |
2014/03/20 | 391 | 391 | 382 | 382 | 9,312,000 |
2014/03/19 | 392 | 397 | 385 | 388 | 10,994,000 |
2014/03/18 | 395 | 396 | 387 | 390 | 10,648,000 |
2014/03/17 | 392 | 396 | 388 | 392 | 11,047,000 |
2014/03/14 | 397 | 401 | 391 | 393 | 18,234,000 |
2014/03/13 | 406 | 407 | 400 | 402 | 17,210,000 |
2014/03/12 | 418 | 420 | 409 | 411 | 15,072,000 |
2014/03/11 | 428 | 430 | 421 | 424 | 8,859,000 |
2014/03/10 | 430 | 435 | 426 | 429 | 8,911,000 |
2014/03/07 | 436 | 437 | 428 | 432 | 10,822,000 |
2014/03/06 | 425 | 430 | 422 | 429 | 12,058,000 |
2014/03/05 | 418 | 424 | 418 | 421 | 10,489,000 |
2014/03/04 | 409 | 416 | 408 | 413 | 9,056,000 |
2014/03/03 | 416 | 418 | 407 | 414 | 14,057,000 |
2014/02/28 | 422 | 424 | 418 | 422 | 11,070,000 |
2014/02/27 | 422 | 425 | 418 | 420 | 9,498,000 |
2014/02/26 | 417 | 429 | 415 | 424 | 14,958,000 |
2014/02/25 | 416 | 419 | 412 | 417 | 10,940,000 |
2014/02/24 | 415 | 418 | 408 | 413 | 14,660,000 |
2014/02/21 | 413 | 417 | 408 | 416 | 12,179,000 |
2014/02/20 | 421 | 423 | 409 | 411 | 18,243,000 |
2014/02/19 | 420 | 442 | 417 | 425 | 26,642,000 |
2014/02/18 | 415 | 425 | 409 | 424 | 16,910,000 |
2014/02/17 | 404 | 412 | 401 | 410 | 12,366,000 |
2014/02/14 | 410 | 414 | 400 | 402 | 16,835,000 |
2014/02/13 | 416 | 418 | 410 | 412 | 9,871,000 |
2014/02/12 | 413 | 418 | 411 | 416 | 16,228,000 |
2014/02/10 | 410 | 411 | 403 | 407 | 11,847,000 |
2014/02/07 | 398 | 409 | 398 | 407 | 17,153,000 |
2014/02/06 | 395 | 400 | 388 | 390 | 17,728,000 |
2014/02/05 | 402 | 404 | 390 | 396 | 17,781,000 |
2014/02/04 | 404 | 407 | 395 | 396 | 20,280,000 |
2014/02/03 | 420 | 428 | 414 | 416 | 16,873,000 |
2014/01/31 | 431 | 440 | 425 | 426 | 25,079,000 |
2014/01/30 | 441 | 441 | 425 | 429 | 22,216,000 |
2014/01/29 | 445 | 449 | 444 | 447 | 12,239,000 |
2014/01/28 | 444 | 447 | 440 | 440 | 10,866,000 |
2014/01/27 | 452 | 453 | 442 | 443 | 22,382,000 |
2014/01/24 | 462 | 468 | 460 | 462 | 14,291,000 |
2014/01/23 | 478 | 479 | 469 | 470 | 13,982,000 |
2014/01/22 | 470 | 478 | 469 | 475 | 19,838,000 |
2014/01/21 | 468 | 476 | 467 | 471 | 30,414,000 |
2014/01/20 | 459 | 462 | 455 | 458 | 14,375,000 |
2014/01/17 | 455 | 459 | 448 | 457 | 21,175,000 |
2014/01/16 | 457 | 459 | 454 | 455 | 12,092,000 |
2014/01/15 | 457 | 457 | 451 | 455 | 13,275,000 |
2014/01/14 | 460 | 461 | 449 | 450 | 29,368,000 |
2014/01/10 | 471 | 478 | 465 | 472 | 19,148,000 |
2014/01/09 | 469 | 481 | 468 | 475 | 21,502,000 |
2014/01/08 | 464 | 472 | 463 | 469 | 11,242,000 |
2014/01/07 | 463 | 469 | 458 | 461 | 12,063,000 |
2014/01/06 | 471 | 471 | 463 | 466 | 13,391,000 |