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 |
---|---|---|---|---|---|
2016/12/30 | 323 | 326 | 320 | 324 | 8,654,000 |
2016/12/29 | 326 | 328 | 321 | 326 | 12,110,000 |
2016/12/28 | 331 | 333 | 329 | 331 | 7,014,000 |
2016/12/27 | 325 | 332 | 323 | 328 | 13,280,000 |
2016/12/26 | 325 | 329 | 323 | 326 | 16,404,000 |
2016/12/22 | 326 | 329 | 322 | 329 | 19,375,000 |
2016/12/21 | 336 | 338 | 329 | 332 | 15,432,000 |
2016/12/20 | 330 | 336 | 329 | 336 | 16,179,000 |
2016/12/19 | 341 | 343 | 334 | 335 | 18,359,000 |
2016/12/16 | 341 | 349 | 341 | 348 | 17,363,000 |
2016/12/15 | 340 | 346 | 337 | 341 | 20,761,000 |
2016/12/14 | 336 | 340 | 333 | 337 | 17,629,000 |
2016/12/13 | 326 | 336 | 325 | 334 | 29,187,000 |
2016/12/12 | 354 | 356 | 333 | 337 | 35,151,000 |
2016/12/09 | 345 | 355 | 342 | 350 | 34,544,000 |
2016/12/08 | 342 | 343 | 333 | 341 | 18,063,000 |
2016/12/07 | 331 | 341 | 330 | 336 | 26,744,000 |
2016/12/06 | 319 | 328 | 317 | 328 | 21,255,000 |
2016/12/05 | 312 | 316 | 311 | 315 | 16,582,000 |
2016/12/02 | 308 | 317 | 307 | 315 | 31,795,000 |
2016/12/01 | 303 | 307 | 301 | 302 | 21,160,000 |
2016/11/30 | 295 | 297 | 292 | 294 | 14,579,000 |
2016/11/29 | 290 | 292 | 285 | 292 | 14,746,000 |
2016/11/28 | 292 | 295 | 289 | 294 | 10,170,000 |
2016/11/25 | 298 | 303 | 290 | 294 | 22,479,000 |
2016/11/24 | 290 | 295 | 287 | 295 | 15,603,000 |
2016/11/22 | 285 | 288 | 282 | 286 | 12,823,000 |
2016/11/21 | 285 | 289 | 283 | 287 | 14,388,000 |
2016/11/18 | 290 | 293 | 284 | 284 | 20,607,000 |
2016/11/17 | 280 | 283 | 275 | 283 | 16,634,000 |
2016/11/16 | 286 | 286 | 279 | 284 | 15,616,000 |
2016/11/15 | 280 | 286 | 275 | 277 | 13,263,000 |
2016/11/14 | 267 | 282 | 267 | 280 | 18,971,000 |
2016/11/11 | 261 | 267 | 260 | 266 | 16,903,000 |
2016/11/10 | 258 | 259 | 250 | 257 | 19,932,000 |
2016/11/09 | 259 | 264 | 232 | 238 | 38,406,000 |
2016/11/08 | 249 | 257 | 248 | 256 | 21,784,000 |
2016/11/07 | 245 | 249 | 242 | 247 | 15,482,000 |
2016/11/04 | 240 | 242 | 236 | 237 | 14,024,000 |
2016/11/02 | 251 | 254 | 242 | 243 | 20,230,000 |
2016/11/01 | 257 | 264 | 253 | 256 | 28,105,000 |
2016/10/31 | 245 | 287 | 243 | 263 | 102,071,000 |
2016/10/28 | 246 | 251 | 246 | 249 | 18,223,000 |
2016/10/27 | 248 | 249 | 242 | 243 | 14,156,000 |
2016/10/26 | 254 | 255 | 249 | 250 | 9,649,000 |
2016/10/25 | 259 | 262 | 253 | 254 | 11,295,000 |
2016/10/24 | 258 | 259 | 256 | 258 | 4,936,000 |
2016/10/21 | 257 | 260 | 256 | 259 | 7,792,000 |
2016/10/20 | 253 | 259 | 252 | 258 | 10,723,000 |
2016/10/19 | 255 | 259 | 251 | 254 | 10,045,000 |
2016/10/18 | 252 | 255 | 245 | 254 | 10,690,000 |
2016/10/17 | 252 | 254 | 249 | 252 | 6,500,000 |
2016/10/14 | 247 | 252 | 247 | 250 | 9,466,000 |
2016/10/13 | 254 | 256 | 247 | 249 | 12,504,000 |
2016/10/12 | 252 | 256 | 250 | 251 | 14,467,000 |
2016/10/11 | 249 | 255 | 249 | 254 | 16,805,000 |
2016/10/07 | 245 | 255 | 244 | 252 | 21,950,000 |
2016/10/06 | 246 | 248 | 243 | 244 | 9,448,000 |
2016/10/05 | 241 | 242 | 238 | 242 | 6,868,000 |
2016/10/04 | 236 | 242 | 235 | 239 | 12,920,000 |
2016/10/03 | 239 | 240 | 232 | 233 | 7,757,000 |
2016/09/30 | 234 | 235 | 231 | 233 | 10,085,000 |
2016/09/29 | 234 | 241 | 234 | 240 | 13,792,000 |
2016/09/28 | 231 | 234 | 229 | 231 | 12,836,000 |
2016/09/27 | 231 | 238 | 230 | 237 | 14,158,000 |
2016/09/26 | 243 | 244 | 234 | 234 | 11,619,000 |
2016/09/23 | 242 | 247 | 240 | 242 | 11,392,000 |
2016/09/21 | 232 | 242 | 232 | 242 | 13,147,000 |
2016/09/20 | 232 | 236 | 228 | 233 | 9,943,000 |
2016/09/16 | 234 | 237 | 232 | 234 | 6,072,000 |
2016/09/15 | 232 | 236 | 231 | 232 | 11,047,000 |
2016/09/14 | 238 | 240 | 233 | 235 | 14,854,000 |
2016/09/13 | 254 | 254 | 241 | 243 | 17,065,000 |
2016/09/12 | 250 | 256 | 249 | 250 | 12,196,000 |
2016/09/09 | 250 | 259 | 249 | 256 | 13,987,000 |
2016/09/08 | 247 | 250 | 245 | 248 | 10,946,000 |
2016/09/07 | 245 | 247 | 243 | 245 | 13,996,000 |
2016/09/06 | 256 | 260 | 247 | 249 | 20,029,000 |
2016/09/05 | 251 | 263 | 251 | 259 | 30,959,000 |
2016/09/02 | 235 | 244 | 229 | 243 | 16,790,000 |
2016/09/01 | 237 | 238 | 232 | 234 | 7,129,000 |
2016/08/31 | 240 | 243 | 237 | 239 | 10,775,000 |
2016/08/30 | 231 | 237 | 231 | 236 | 11,035,000 |
2016/08/29 | 224 | 230 | 223 | 230 | 9,518,000 |
2016/08/26 | 222 | 223 | 218 | 218 | 6,284,000 |
2016/08/25 | 223 | 224 | 221 | 223 | 4,615,000 |
2016/08/24 | 221 | 225 | 219 | 222 | 6,480,000 |
2016/08/23 | 221 | 222 | 216 | 218 | 7,180,000 |
2016/08/22 | 218 | 224 | 217 | 222 | 5,847,000 |
2016/08/19 | 214 | 221 | 213 | 219 | 8,747,000 |
2016/08/18 | 216 | 221 | 214 | 214 | 8,059,000 |
2016/08/17 | 210 | 219 | 209 | 218 | 9,385,000 |
2016/08/16 | 214 | 217 | 210 | 210 | 16,168,000 |
2016/08/15 | 220 | 222 | 217 | 217 | 7,132,000 |
2016/08/12 | 226 | 226 | 222 | 224 | 6,361,000 |
2016/08/10 | 224 | 225 | 219 | 220 | 7,178,000 |
2016/08/09 | 222 | 227 | 221 | 226 | 8,015,000 |
2016/08/08 | 216 | 222 | 214 | 222 | 8,905,000 |
2016/08/05 | 210 | 215 | 207 | 211 | 9,790,000 |
2016/08/04 | 205 | 214 | 204 | 212 | 16,503,000 |
2016/08/03 | 204 | 205 | 201 | 202 | 14,032,000 |
2016/08/02 | 216 | 217 | 210 | 210 | 13,820,000 |
2016/08/01 | 215 | 221 | 213 | 220 | 11,295,000 |
2016/07/29 | 215 | 222 | 212 | 221 | 15,091,000 |
2016/07/28 | 217 | 217 | 212 | 214 | 11,815,000 |
2016/07/27 | 212 | 220 | 212 | 218 | 15,808,000 |
2016/07/26 | 218 | 219 | 211 | 212 | 22,439,000 |
2016/07/25 | 229 | 230 | 220 | 220 | 18,564,000 |
2016/07/22 | 236 | 239 | 231 | 232 | 18,234,000 |
2016/07/21 | 241 | 245 | 238 | 244 | 13,104,000 |
2016/07/20 | 237 | 239 | 229 | 237 | 13,375,000 |
2016/07/19 | 234 | 241 | 233 | 240 | 12,445,000 |
2016/07/15 | 228 | 233 | 225 | 229 | 11,381,000 |
2016/07/14 | 226 | 229 | 222 | 226 | 11,375,000 |
2016/07/13 | 230 | 231 | 225 | 228 | 18,566,000 |
2016/07/12 | 218 | 225 | 217 | 223 | 12,381,000 |
2016/07/11 | 210 | 215 | 208 | 214 | 10,675,000 |
2016/07/08 | 202 | 206 | 201 | 202 | 11,863,000 |
2016/07/07 | 202 | 206 | 201 | 203 | 11,246,000 |
2016/07/06 | 207 | 209 | 202 | 204 | 12,616,000 |
2016/07/05 | 212 | 214 | 209 | 211 | 7,277,000 |
2016/07/04 | 208 | 212 | 207 | 210 | 14,217,000 |
2016/07/01 | 218 | 219 | 211 | 211 | 10,542,000 |
2016/06/30 | 219 | 223 | 215 | 216 | 10,937,000 |
2016/06/29 | 210 | 219 | 207 | 214 | 15,939,000 |
2016/06/28 | 204 | 209 | 199 | 205 | 13,444,000 |
2016/06/27 | 216 | 218 | 207 | 208 | 10,707,000 |
2016/06/24 | 237 | 241 | 211 | 216 | 25,642,000 |
2016/06/23 | 233 | 237 | 231 | 236 | 12,611,000 |
2016/06/22 | 235 | 236 | 229 | 230 | 11,638,000 |
2016/06/21 | 232 | 240 | 232 | 236 | 12,937,000 |
2016/06/20 | 224 | 239 | 224 | 237 | 17,290,000 |
2016/06/17 | 221 | 223 | 216 | 221 | 13,118,000 |
2016/06/16 | 225 | 231 | 217 | 217 | 18,635,000 |
2016/06/15 | 220 | 228 | 216 | 225 | 12,111,000 |
2016/06/14 | 223 | 225 | 218 | 222 | 14,601,000 |
2016/06/13 | 229 | 232 | 224 | 226 | 13,870,000 |
2016/06/10 | 239 | 239 | 234 | 234 | 16,754,000 |
2016/06/09 | 243 | 246 | 239 | 240 | 10,433,000 |
2016/06/08 | 238 | 247 | 237 | 246 | 12,340,000 |
2016/06/07 | 237 | 244 | 237 | 240 | 8,953,000 |
2016/06/06 | 236 | 239 | 231 | 239 | 20,521,000 |
2016/06/03 | 242 | 246 | 241 | 243 | 10,729,000 |
2016/06/02 | 247 | 249 | 242 | 244 | 17,652,000 |
2016/06/01 | 249 | 259 | 248 | 253 | 15,272,000 |
2016/05/31 | 247 | 252 | 245 | 252 | 8,432,000 |
2016/05/30 | 245 | 249 | 244 | 248 | 6,702,000 |
2016/05/27 | 240 | 245 | 240 | 244 | 8,586,000 |
2016/05/26 | 252 | 252 | 241 | 242 | 12,691,000 |
2016/05/25 | 253 | 253 | 248 | 252 | 9,978,000 |
2016/05/24 | 249 | 250 | 244 | 247 | 15,149,000 |
2016/05/23 | 244 | 250 | 238 | 248 | 16,072,000 |
2016/05/20 | 238 | 246 | 236 | 244 | 11,452,000 |
2016/05/19 | 246 | 248 | 240 | 242 | 12,511,000 |
2016/05/18 | 237 | 244 | 235 | 243 | 17,100,000 |
2016/05/17 | 230 | 237 | 230 | 237 | 15,491,000 |
2016/05/16 | 227 | 229 | 224 | 225 | 7,140,000 |
2016/05/13 | 230 | 231 | 222 | 222 | 14,475,000 |
2016/05/12 | 226 | 230 | 225 | 228 | 12,762,000 |
2016/05/11 | 231 | 237 | 229 | 230 | 17,582,000 |
2016/05/10 | 223 | 231 | 221 | 229 | 18,221,000 |
2016/05/09 | 227 | 230 | 225 | 225 | 11,638,000 |
2016/05/06 | 228 | 230 | 224 | 225 | 16,491,000 |
2016/05/02 | 232 | 233 | 226 | 227 | 31,169,000 |
2016/04/28 | 260 | 262 | 235 | 237 | 28,236,000 |
2016/04/27 | 257 | 262 | 254 | 254 | 18,829,000 |
2016/04/26 | 269 | 269 | 255 | 257 | 27,917,000 |
2016/04/25 | 283 | 283 | 271 | 272 | 27,156,000 |
2016/04/22 | 264 | 281 | 264 | 280 | 29,927,000 |
2016/04/21 | 264 | 272 | 260 | 272 | 26,325,000 |
2016/04/20 | 263 | 265 | 260 | 262 | 19,103,000 |
2016/04/19 | 253 | 256 | 250 | 255 | 15,636,000 |
2016/04/18 | 245 | 251 | 241 | 244 | 22,104,000 |
2016/04/15 | 260 | 265 | 256 | 261 | 21,062,000 |
2016/04/14 | 258 | 263 | 256 | 263 | 26,481,000 |
2016/04/13 | 243 | 251 | 241 | 251 | 20,464,000 |
2016/04/12 | 227 | 239 | 225 | 238 | 17,279,000 |
2016/04/11 | 226 | 227 | 218 | 224 | 12,590,000 |
2016/04/08 | 215 | 228 | 214 | 225 | 23,468,000 |
2016/04/07 | 221 | 227 | 219 | 221 | 13,735,000 |
2016/04/06 | 213 | 220 | 211 | 220 | 16,185,000 |
2016/04/05 | 220 | 221 | 213 | 213 | 13,695,000 |
2016/04/04 | 221 | 229 | 220 | 222 | 12,192,000 |
2016/04/01 | 229 | 232 | 223 | 223 | 19,740,000 |
2016/03/31 | 231 | 234 | 228 | 229 | 14,094,000 |
2016/03/30 | 235 | 236 | 229 | 230 | 13,794,000 |
2016/03/29 | 236 | 242 | 233 | 240 | 11,754,000 |
2016/03/28 | 234 | 238 | 231 | 238 | 16,313,000 |
2016/03/25 | 230 | 233 | 226 | 231 | 13,239,000 |
2016/03/24 | 235 | 236 | 225 | 227 | 19,453,000 |
2016/03/23 | 244 | 248 | 237 | 239 | 11,654,000 |
2016/03/22 | 238 | 243 | 236 | 243 | 13,904,000 |
2016/03/18 | 239 | 243 | 231 | 234 | 22,637,000 |
2016/03/17 | 239 | 248 | 238 | 241 | 18,372,000 |
2016/03/16 | 246 | 246 | 242 | 244 | 9,168,000 |
2016/03/15 | 251 | 254 | 246 | 249 | 13,175,000 |
2016/03/14 | 253 | 254 | 249 | 254 | 18,866,000 |
2016/03/11 | 244 | 249 | 241 | 248 | 18,943,000 |
2016/03/10 | 244 | 249 | 241 | 248 | 23,191,000 |
2016/03/09 | 246 | 246 | 234 | 238 | 39,961,000 |
2016/03/08 | 259 | 262 | 246 | 252 | 24,018,000 |
2016/03/07 | 259 | 263 | 255 | 258 | 27,696,000 |
2016/03/04 | 246 | 256 | 243 | 254 | 30,268,000 |
2016/03/03 | 229 | 247 | 229 | 244 | 27,461,000 |
2016/03/02 | 220 | 225 | 217 | 225 | 22,298,000 |
2016/03/01 | 211 | 214 | 207 | 209 | 11,905,000 |
2016/02/29 | 219 | 221 | 211 | 211 | 10,703,000 |
2016/02/26 | 216 | 219 | 213 | 215 | 12,051,000 |
2016/02/25 | 209 | 213 | 208 | 212 | 12,675,000 |
2016/02/24 | 210 | 210 | 201 | 208 | 14,701,000 |
2016/02/23 | 212 | 220 | 211 | 214 | 16,306,000 |
2016/02/22 | 207 | 211 | 204 | 209 | 9,717,000 |
2016/02/19 | 208 | 211 | 206 | 209 | 18,819,000 |
2016/02/18 | 208 | 214 | 205 | 210 | 23,238,000 |
2016/02/17 | 202 | 211 | 201 | 203 | 21,852,000 |
2016/02/16 | 196 | 207 | 194 | 202 | 24,775,000 |
2016/02/15 | 194 | 204 | 194 | 203 | 19,642,000 |
2016/02/12 | 198 | 199 | 183 | 184 | 39,193,000 |
2016/02/10 | 211 | 214 | 202 | 204 | 24,042,000 |
2016/02/09 | 219 | 223 | 210 | 210 | 21,635,000 |
2016/02/08 | 219 | 229 | 219 | 226 | 21,961,000 |
2016/02/05 | 216 | 229 | 216 | 222 | 20,550,000 |
2016/02/04 | 215 | 225 | 213 | 221 | 26,627,000 |
2016/02/03 | 224 | 225 | 217 | 219 | 24,474,000 |
2016/02/02 | 235 | 239 | 229 | 230 | 21,380,000 |
2016/02/01 | 237 | 238 | 232 | 235 | 19,187,000 |
2016/01/29 | 234 | 239 | 223 | 236 | 28,936,000 |
2016/01/28 | 238 | 239 | 231 | 232 | 14,587,000 |
2016/01/27 | 241 | 244 | 237 | 241 | 18,381,000 |
2016/01/26 | 241 | 241 | 236 | 236 | 21,952,000 |
2016/01/25 | 246 | 248 | 239 | 244 | 18,859,000 |
2016/01/22 | 240 | 245 | 237 | 244 | 33,249,000 |
2016/01/21 | 242 | 247 | 232 | 233 | 33,189,000 |
2016/01/20 | 256 | 256 | 244 | 244 | 20,445,000 |
2016/01/19 | 254 | 258 | 252 | 257 | 18,059,000 |
2016/01/18 | 253 | 257 | 250 | 254 | 16,734,000 |
2016/01/15 | 263 | 268 | 257 | 259 | 15,766,000 |
2016/01/14 | 261 | 266 | 257 | 261 | 24,777,000 |
2016/01/13 | 268 | 270 | 265 | 268 | 17,369,000 |
2016/01/12 | 280 | 282 | 264 | 264 | 28,685,000 |
2016/01/08 | 285 | 288 | 283 | 284 | 15,080,000 |
2016/01/07 | 294 | 295 | 289 | 289 | 17,788,000 |
2016/01/06 | 299 | 302 | 295 | 297 | 21,374,000 |
2016/01/05 | 298 | 302 | 298 | 300 | 11,106,000 |
2016/01/04 | 304 | 308 | 299 | 300 | 10,721,000 |