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 |
---|---|---|---|---|---|
2015/12/30 | 309 | 313 | 307 | 307 | 15,861,000 |
2015/12/29 | 306 | 310 | 302 | 308 | 19,676,000 |
2015/12/28 | 298 | 311 | 298 | 306 | 15,823,000 |
2015/12/25 | 301 | 303 | 296 | 299 | 11,261,000 |
2015/12/24 | 302 | 307 | 302 | 302 | 10,834,000 |
2015/12/22 | 299 | 303 | 298 | 300 | 7,760,000 |
2015/12/21 | 295 | 303 | 293 | 301 | 13,454,000 |
2015/12/18 | 306 | 309 | 298 | 298 | 19,245,000 |
2015/12/17 | 305 | 312 | 305 | 308 | 16,875,000 |
2015/12/16 | 303 | 307 | 301 | 303 | 15,564,000 |
2015/12/15 | 301 | 303 | 297 | 297 | 16,029,000 |
2015/12/14 | 303 | 307 | 301 | 306 | 11,604,000 |
2015/12/11 | 303 | 309 | 303 | 308 | 14,001,000 |
2015/12/10 | 302 | 307 | 302 | 304 | 12,529,000 |
2015/12/09 | 302 | 308 | 301 | 305 | 14,007,000 |
2015/12/08 | 307 | 307 | 302 | 304 | 12,334,000 |
2015/12/07 | 312 | 313 | 307 | 307 | 12,646,000 |
2015/12/04 | 313 | 314 | 306 | 310 | 27,544,000 |
2015/12/03 | 319 | 323 | 319 | 322 | 7,659,000 |
2015/12/02 | 321 | 322 | 318 | 321 | 10,349,000 |
2015/12/01 | 322 | 325 | 319 | 323 | 12,618,000 |
2015/11/30 | 327 | 328 | 318 | 321 | 23,690,000 |
2015/11/27 | 333 | 338 | 331 | 331 | 10,905,000 |
2015/11/26 | 332 | 336 | 330 | 334 | 11,033,000 |
2015/11/25 | 335 | 336 | 332 | 333 | 7,673,000 |
2015/11/24 | 331 | 338 | 327 | 337 | 14,175,000 |
2015/11/20 | 335 | 336 | 332 | 333 | 10,437,000 |
2015/11/19 | 338 | 342 | 336 | 339 | 9,810,000 |
2015/11/18 | 331 | 339 | 331 | 335 | 12,283,000 |
2015/11/17 | 328 | 334 | 327 | 333 | 16,011,000 |
2015/11/16 | 323 | 331 | 323 | 328 | 15,063,000 |
2015/11/13 | 328 | 329 | 324 | 326 | 13,721,000 |
2015/11/12 | 326 | 333 | 325 | 333 | 14,098,000 |
2015/11/11 | 328 | 330 | 325 | 328 | 9,014,000 |
2015/11/10 | 328 | 334 | 327 | 330 | 14,369,000 |
2015/11/09 | 327 | 328 | 322 | 328 | 9,642,000 |
2015/11/06 | 320 | 327 | 318 | 325 | 14,636,000 |
2015/11/05 | 312 | 320 | 312 | 318 | 12,837,000 |
2015/11/04 | 320 | 321 | 309 | 313 | 24,199,000 |
2015/11/02 | 322 | 327 | 317 | 320 | 26,595,000 |
2015/10/30 | 316 | 327 | 312 | 325 | 19,938,000 |
2015/10/29 | 323 | 324 | 315 | 318 | 22,800,000 |
2015/10/28 | 324 | 325 | 318 | 322 | 17,959,000 |
2015/10/27 | 340 | 341 | 326 | 327 | 19,328,000 |
2015/10/26 | 335 | 339 | 329 | 336 | 20,091,000 |
2015/10/23 | 339 | 343 | 334 | 335 | 19,401,000 |
2015/10/22 | 323 | 331 | 322 | 327 | 13,369,000 |
2015/10/21 | 317 | 327 | 316 | 325 | 13,387,000 |
2015/10/20 | 317 | 321 | 315 | 319 | 12,826,000 |
2015/10/19 | 316 | 319 | 312 | 314 | 15,188,000 |
2015/10/16 | 311 | 317 | 310 | 315 | 18,317,000 |
2015/10/15 | 305 | 311 | 301 | 308 | 33,724,000 |
2015/10/14 | 315 | 317 | 307 | 308 | 23,338,000 |
2015/10/13 | 320 | 324 | 319 | 321 | 10,587,000 |
2015/10/09 | 313 | 322 | 312 | 320 | 22,941,000 |
2015/10/08 | 313 | 318 | 310 | 311 | 14,683,000 |
2015/10/07 | 300 | 309 | 300 | 308 | 12,895,000 |
2015/10/06 | 306 | 312 | 300 | 301 | 19,766,000 |
2015/10/05 | 296 | 300 | 293 | 299 | 19,112,000 |
2015/10/02 | 291 | 300 | 287 | 293 | 22,248,000 |
2015/10/01 | 289 | 298 | 287 | 293 | 23,441,000 |
2015/09/30 | 289 | 292 | 284 | 286 | 20,468,000 |
2015/09/29 | 296 | 297 | 285 | 288 | 46,064,000 |
2015/09/28 | 309 | 314 | 308 | 311 | 12,567,000 |
2015/09/25 | 308 | 312 | 303 | 312 | 16,945,000 |
2015/09/24 | 323 | 324 | 311 | 312 | 21,870,000 |
2015/09/18 | 333 | 334 | 326 | 329 | 15,626,000 |
2015/09/17 | 335 | 339 | 333 | 339 | 7,551,000 |
2015/09/16 | 332 | 334 | 329 | 333 | 8,162,000 |
2015/09/15 | 333 | 336 | 329 | 330 | 11,214,000 |
2015/09/14 | 336 | 341 | 330 | 332 | 18,283,000 |
2015/09/11 | 334 | 338 | 331 | 334 | 17,616,000 |
2015/09/10 | 330 | 340 | 329 | 339 | 16,789,000 |
2015/09/09 | 333 | 337 | 330 | 337 | 17,418,000 |
2015/09/08 | 326 | 334 | 322 | 322 | 14,258,000 |
2015/09/07 | 321 | 326 | 318 | 324 | 9,601,000 |
2015/09/04 | 330 | 332 | 322 | 324 | 16,155,000 |
2015/09/03 | 330 | 334 | 325 | 327 | 14,604,000 |
2015/09/02 | 328 | 333 | 325 | 327 | 23,239,000 |
2015/09/01 | 343 | 347 | 336 | 336 | 18,544,000 |
2015/08/31 | 346 | 348 | 339 | 342 | 17,114,000 |
2015/08/28 | 345 | 353 | 345 | 350 | 17,004,000 |
2015/08/27 | 341 | 344 | 337 | 338 | 21,527,000 |
2015/08/26 | 337 | 340 | 326 | 335 | 40,286,000 |
2015/08/25 | 343 | 357 | 337 | 339 | 28,598,000 |
2015/08/24 | 359 | 365 | 353 | 355 | 25,641,000 |
2015/08/21 | 371 | 376 | 370 | 371 | 18,146,000 |
2015/08/20 | 385 | 387 | 381 | 383 | 8,993,000 |
2015/08/19 | 384 | 392 | 383 | 385 | 11,993,000 |
2015/08/18 | 382 | 390 | 381 | 387 | 13,108,000 |
2015/08/17 | 376 | 381 | 374 | 378 | 10,645,000 |
2015/08/14 | 381 | 382 | 374 | 376 | 15,507,000 |
2015/08/13 | 385 | 391 | 384 | 385 | 19,675,000 |
2015/08/12 | 384 | 387 | 380 | 382 | 8,984,000 |
2015/08/11 | 388 | 391 | 385 | 386 | 8,542,000 |
2015/08/10 | 383 | 387 | 381 | 387 | 6,653,000 |
2015/08/07 | 383 | 389 | 382 | 386 | 10,634,000 |
2015/08/06 | 387 | 389 | 382 | 386 | 11,744,000 |
2015/08/05 | 376 | 386 | 372 | 383 | 14,914,000 |
2015/08/04 | 379 | 382 | 373 | 375 | 12,939,000 |
2015/08/03 | 374 | 382 | 373 | 379 | 20,438,000 |
2015/07/31 | 381 | 390 | 369 | 372 | 29,876,000 |
2015/07/30 | 378 | 385 | 378 | 380 | 11,665,000 |
2015/07/29 | 385 | 385 | 374 | 376 | 18,765,000 |
2015/07/28 | 391 | 391 | 382 | 385 | 17,782,000 |
2015/07/27 | 396 | 400 | 391 | 394 | 12,597,000 |
2015/07/24 | 400 | 401 | 394 | 396 | 9,420,000 |
2015/07/23 | 407 | 409 | 400 | 401 | 12,191,000 |
2015/07/22 | 404 | 411 | 404 | 406 | 11,256,000 |
2015/07/21 | 395 | 408 | 395 | 407 | 24,443,000 |
2015/07/17 | 392 | 393 | 387 | 390 | 9,939,000 |
2015/07/16 | 391 | 392 | 386 | 389 | 7,186,000 |
2015/07/15 | 391 | 395 | 388 | 390 | 11,776,000 |
2015/07/14 | 384 | 392 | 384 | 388 | 13,583,000 |
2015/07/13 | 379 | 382 | 377 | 380 | 13,283,000 |
2015/07/10 | 375 | 378 | 368 | 374 | 16,313,000 |
2015/07/09 | 374 | 377 | 362 | 377 | 20,954,000 |
2015/07/08 | 389 | 393 | 378 | 380 | 19,785,000 |
2015/07/07 | 388 | 394 | 386 | 387 | 12,129,000 |
2015/07/06 | 382 | 389 | 381 | 385 | 10,913,000 |
2015/07/03 | 385 | 389 | 384 | 388 | 4,803,000 |
2015/07/02 | 391 | 391 | 386 | 387 | 9,306,000 |
2015/07/01 | 389 | 391 | 386 | 389 | 9,944,000 |
2015/06/30 | 388 | 393 | 386 | 392 | 14,625,000 |
2015/06/29 | 386 | 393 | 386 | 391 | 13,785,000 |
2015/06/26 | 395 | 400 | 389 | 397 | 12,592,000 |
2015/06/25 | 398 | 399 | 394 | 396 | 12,139,000 |
2015/06/24 | 397 | 401 | 395 | 399 | 18,143,000 |
2015/06/23 | 394 | 394 | 389 | 392 | 14,386,000 |
2015/06/22 | 392 | 396 | 387 | 389 | 22,685,000 |
2015/06/19 | 390 | 392 | 385 | 387 | 14,013,000 |
2015/06/18 | 389 | 391 | 380 | 382 | 19,653,000 |
2015/06/17 | 389 | 390 | 383 | 386 | 13,911,000 |
2015/06/16 | 394 | 394 | 386 | 390 | 26,122,000 |
2015/06/15 | 402 | 405 | 396 | 402 | 14,416,000 |
2015/06/12 | 401 | 403 | 399 | 400 | 13,564,000 |
2015/06/11 | 405 | 407 | 401 | 403 | 11,887,000 |
2015/06/10 | 412 | 413 | 401 | 403 | 21,205,000 |
2015/06/09 | 418 | 423 | 411 | 412 | 19,277,000 |
2015/06/08 | 420 | 424 | 419 | 422 | 9,927,000 |
2015/06/05 | 418 | 420 | 411 | 418 | 12,907,000 |
2015/06/04 | 421 | 423 | 417 | 422 | 8,351,000 |
2015/06/03 | 417 | 422 | 414 | 420 | 14,725,000 |
2015/06/02 | 426 | 426 | 417 | 420 | 12,043,000 |
2015/06/01 | 426 | 426 | 419 | 424 | 10,793,000 |
2015/05/29 | 424 | 429 | 424 | 427 | 12,768,000 |
2015/05/28 | 427 | 430 | 422 | 425 | 9,401,000 |
2015/05/27 | 428 | 433 | 426 | 426 | 15,311,000 |
2015/05/26 | 423 | 430 | 422 | 428 | 10,638,000 |
2015/05/25 | 422 | 427 | 421 | 423 | 12,014,000 |
2015/05/22 | 420 | 425 | 416 | 420 | 17,530,000 |
2015/05/21 | 419 | 420 | 416 | 418 | 10,132,000 |
2015/05/20 | 419 | 425 | 417 | 420 | 18,356,000 |
2015/05/19 | 421 | 422 | 415 | 417 | 12,140,000 |
2015/05/18 | 416 | 420 | 415 | 420 | 10,639,000 |
2015/05/15 | 415 | 416 | 410 | 414 | 8,078,000 |
2015/05/14 | 416 | 417 | 410 | 412 | 8,284,000 |
2015/05/13 | 414 | 417 | 410 | 415 | 9,664,000 |
2015/05/12 | 414 | 416 | 409 | 416 | 11,386,000 |
2015/05/11 | 412 | 416 | 410 | 410 | 13,061,000 |
2015/05/08 | 404 | 409 | 404 | 406 | 14,317,000 |
2015/05/07 | 406 | 411 | 401 | 404 | 21,327,000 |
2015/05/01 | 411 | 413 | 400 | 410 | 25,551,000 |
2015/04/30 | 423 | 427 | 416 | 423 | 19,232,000 |
2015/04/28 | 429 | 431 | 425 | 427 | 9,656,000 |
2015/04/27 | 430 | 432 | 421 | 424 | 12,303,000 |
2015/04/24 | 430 | 431 | 424 | 431 | 12,444,000 |
2015/04/23 | 419 | 437 | 419 | 431 | 34,476,000 |
2015/04/22 | 417 | 421 | 414 | 417 | 16,893,000 |
2015/04/21 | 414 | 421 | 414 | 416 | 13,012,000 |
2015/04/20 | 407 | 416 | 406 | 413 | 12,063,000 |
2015/04/17 | 410 | 412 | 406 | 410 | 11,936,000 |
2015/04/16 | 401 | 410 | 400 | 410 | 15,081,000 |
2015/04/15 | 401 | 404 | 398 | 402 | 5,990,000 |
2015/04/14 | 396 | 403 | 396 | 402 | 11,903,000 |
2015/04/13 | 395 | 399 | 392 | 398 | 17,202,000 |
2015/04/10 | 404 | 405 | 395 | 400 | 29,656,000 |
2015/04/09 | 406 | 412 | 404 | 408 | 8,048,000 |
2015/04/08 | 410 | 413 | 405 | 407 | 15,606,000 |
2015/04/07 | 404 | 410 | 404 | 408 | 10,484,000 |
2015/04/06 | 406 | 406 | 400 | 403 | 9,238,000 |
2015/04/03 | 406 | 408 | 403 | 407 | 8,011,000 |
2015/04/02 | 407 | 412 | 405 | 407 | 11,928,000 |
2015/04/01 | 409 | 414 | 406 | 407 | 14,451,000 |
2015/03/31 | 412 | 418 | 408 | 408 | 22,034,000 |
2015/03/30 | 411 | 419 | 407 | 413 | 18,143,000 |
2015/03/27 | 411 | 416 | 403 | 409 | 32,015,000 |
2015/03/26 | 420 | 421 | 415 | 416 | 18,226,000 |
2015/03/25 | 424 | 426 | 420 | 423 | 11,680,000 |
2015/03/24 | 431 | 432 | 423 | 426 | 23,547,000 |
2015/03/23 | 438 | 438 | 431 | 435 | 8,310,000 |
2015/03/20 | 436 | 440 | 432 | 437 | 12,950,000 |
2015/03/19 | 440 | 441 | 430 | 435 | 20,341,000 |
2015/03/18 | 438 | 444 | 436 | 442 | 9,054,000 |
2015/03/17 | 439 | 440 | 433 | 438 | 20,539,000 |
2015/03/16 | 443 | 443 | 435 | 439 | 19,410,000 |
2015/03/13 | 448 | 450 | 442 | 442 | 30,719,000 |
2015/03/12 | 432 | 443 | 430 | 440 | 18,404,000 |
2015/03/11 | 427 | 436 | 426 | 430 | 11,527,000 |
2015/03/10 | 440 | 442 | 430 | 433 | 22,969,000 |
2015/03/09 | 445 | 448 | 441 | 441 | 11,827,000 |
2015/03/06 | 447 | 449 | 444 | 446 | 16,915,000 |
2015/03/05 | 442 | 444 | 439 | 441 | 15,991,000 |
2015/03/04 | 440 | 447 | 439 | 443 | 26,753,000 |
2015/03/03 | 438 | 444 | 433 | 438 | 28,334,000 |
2015/03/02 | 429 | 435 | 427 | 433 | 19,859,000 |
2015/02/27 | 431 | 431 | 424 | 427 | 15,908,000 |
2015/02/26 | 427 | 434 | 426 | 431 | 14,054,000 |
2015/02/25 | 425 | 431 | 423 | 427 | 10,717,000 |
2015/02/24 | 426 | 427 | 420 | 425 | 12,500,000 |
2015/02/23 | 431 | 433 | 424 | 428 | 11,198,000 |
2015/02/20 | 434 | 434 | 426 | 429 | 8,470,000 |
2015/02/19 | 428 | 435 | 427 | 432 | 13,347,000 |
2015/02/18 | 425 | 431 | 419 | 428 | 21,595,000 |
2015/02/17 | 420 | 424 | 418 | 420 | 13,355,000 |
2015/02/16 | 415 | 422 | 413 | 416 | 21,297,000 |
2015/02/13 | 409 | 412 | 404 | 408 | 19,420,000 |
2015/02/12 | 413 | 415 | 409 | 411 | 21,251,000 |
2015/02/10 | 409 | 411 | 402 | 407 | 13,908,000 |
2015/02/09 | 409 | 418 | 408 | 408 | 17,364,000 |
2015/02/06 | 407 | 410 | 405 | 407 | 13,973,000 |
2015/02/05 | 410 | 414 | 404 | 405 | 17,236,000 |
2015/02/04 | 405 | 413 | 401 | 411 | 26,905,000 |
2015/02/03 | 411 | 421 | 403 | 407 | 38,801,000 |
2015/02/02 | 399 | 411 | 399 | 408 | 27,140,000 |
2015/01/30 | 398 | 403 | 384 | 400 | 45,031,000 |
2015/01/29 | 394 | 399 | 390 | 394 | 28,306,000 |
2015/01/28 | 393 | 405 | 393 | 404 | 26,397,000 |
2015/01/27 | 395 | 400 | 392 | 396 | 17,576,000 |
2015/01/26 | 392 | 396 | 387 | 392 | 24,199,000 |
2015/01/23 | 391 | 398 | 385 | 397 | 29,685,000 |
2015/01/22 | 387 | 391 | 383 | 387 | 19,628,000 |
2015/01/21 | 383 | 396 | 382 | 388 | 38,934,000 |
2015/01/20 | 378 | 384 | 378 | 383 | 19,783,000 |
2015/01/19 | 375 | 384 | 373 | 376 | 32,978,000 |
2015/01/16 | 375 | 376 | 365 | 367 | 31,427,000 |
2015/01/15 | 380 | 384 | 375 | 381 | 31,602,000 |
2015/01/14 | 379 | 381 | 371 | 373 | 23,379,000 |
2015/01/13 | 369 | 379 | 368 | 379 | 26,340,000 |
2015/01/09 | 371 | 379 | 367 | 371 | 38,305,000 |
2015/01/08 | 358 | 370 | 356 | 368 | 27,612,000 |
2015/01/07 | 351 | 356 | 351 | 354 | 14,603,000 |
2015/01/06 | 355 | 361 | 354 | 354 | 15,881,000 |
2015/01/05 | 357 | 364 | 353 | 360 | 13,746,000 |