[9104 東証1部] 商船三井 日足 時系列データ

[9104 東証1部] 商船三井 (海運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173650.003655.003540.003560.009655003460005000
2017-11-163530.003610.003500.003585.009941003542626500
2017-11-153650.003665.003530.003565.0013712004898881000
2017-11-143655.003690.003635.003670.008089002961541000
2017-11-133740.003740.003625.003655.0012632004629553500
2017-11-103700.003780.003690.003755.0010613003976208500
2017-11-093800.003880.003730.003770.0016922006453927000
2017-11-083740.003795.003715.003790.0013884005227343500
2017-11-073655.003765.003650.003745.0018490006888919500
2017-11-063610.003695.003600.003640.0017634006445517000
2017-11-023470.003605.003455.003590.0020216007177993000
2017-11-013480.003485.003455.003470.0011634004039546000
2017-10-313400.003535.003390.003450.0023429008091869000
2017-10-303405.003410.003350.003375.0019697006651652000
2017-10-273350.003380.003325.003375.0012912004328243500
2017-10-263345.003385.003320.003335.0011442003822509000
2017-10-253380.003395.003330.003345.0015704005286098500
2017-10-243335.003385.003310.003360.0010525003538886000
2017-10-233380.003380.003340.003345.008233002766624000
2017-10-203345.003350.003310.003340.0011548003846258000
2017-10-193360.003365.003335.003360.008822002957790000
2017-10-183395.003400.003320.003345.0016903005646831500
2017-10-173425.003450.003400.003410.008324002846046500
2017-10-163400.003410.003380.003395.008748002972900000
2017-10-133345.003400.003330.003380.0010285003460163000
2017-10-123370.003395.003360.003360.0012410004190017500
2017-10-113370.003370.003320.003340.0014318004779698500
2017-10-103425.003425.003380.003395.008864003011310000
2017-10-063410.003430.003400.003420.0010262003507605000
2017-10-053400.003405.003370.003385.008536002889177500
2017-10-043395.003405.003370.003395.009155003098872500
2017-10-033375.003405.003345.003395.0010164003438906500
2017-10-023395.003405.003320.003360.0014339004818493000
2017-09-293385.003415.003370.003410.0014647004977420000
2017-09-283475.003475.003390.003415.0012085004123159500
2017-09-273470.003480.003425.003435.0012176004204268000
2017-09-26347.00349.00344.00344.0083260002878573000
2017-09-25357.00360.00347.00348.00123900004345809000
2017-09-22355.00357.00350.00355.0085860003032308000
2017-09-21355.00360.00353.00355.00148830005304712000
2017-09-20348.00349.00345.00349.0091190003168090000
2017-09-19345.00355.00344.00351.00169810005948454000
2017-09-15338.00344.00338.00339.00113720003877060000
2017-09-14338.00342.00338.00338.0066420002253389000
2017-09-13342.00343.00338.00339.0066530002262352000
2017-09-12339.00341.00335.00339.00107680003643945000
2017-09-11333.00340.00332.00335.00106960003594512000
2017-09-08329.00332.00328.00329.0075260002482093000
2017-09-07341.00342.00330.00332.00106310003551641000
2017-09-06333.00339.00330.00337.0094030003149294000
2017-09-05347.00347.00336.00336.00159770005425638000
2017-09-04355.00356.00348.00349.0077990002733301000
2017-09-01357.00360.00354.00357.00103130003683636000
2017-08-31356.00358.00351.00353.0077250002728663000
2017-08-30347.00354.00346.00354.0095170003342247000
2017-08-29344.00348.00341.00346.0075630002607718000
2017-08-28344.00349.00343.00347.0076440002646856000
2017-08-25344.00344.00341.00343.0049260001688974000
2017-08-24344.00347.00340.00342.0088780003045807000
2017-08-23353.00353.00344.00348.0071460002483635000
2017-08-22348.00352.00346.00350.0061920002167132000
2017-08-21352.00353.00347.00349.0065140002277392000
2017-08-18345.00352.00344.00349.00129950004537140000
2017-08-17337.00351.00337.00347.00154880005365834000
2017-08-16337.00343.00336.00337.0083060002813113000
2017-08-15334.00341.00332.00340.00107020003624405000
2017-08-14327.00335.00325.00331.0070070002320690000
2017-08-10334.00336.00330.00331.0054300001805113000
2017-08-09334.00336.00329.00334.0098110003260328000
2017-08-08339.00339.00334.00334.0060760002038506000
2017-08-07344.00346.00338.00339.0069900002378341000
2017-08-04338.00340.00335.00340.0072700002456840000
2017-08-03348.00348.00340.00343.0080170002747032000
2017-08-02344.00350.00344.00347.0063800002216732000
2017-08-01346.00355.00343.00347.00125140004347699000
2017-07-31332.00349.00331.00344.00157410005401312000
2017-07-28336.00337.00333.00333.0056050001874882000
2017-07-27338.00340.00335.00337.0068110002299304000
2017-07-26339.00342.00337.00339.0072350002457054000
2017-07-25340.00342.00337.00337.0051870001756800000
2017-07-24339.00340.00333.00339.0063570002142481000
2017-07-21340.00343.00339.00340.0051530001755519000
2017-07-20344.00345.00338.00342.0094200003205512000
2017-07-19344.00345.00341.00342.0076120002607989000
2017-07-18357.00358.00346.00347.00101390003547850000
2017-07-14355.00356.00353.00353.0044080001561280000
2017-07-13359.00360.00352.00353.0097930003472273000
2017-07-12358.00363.00358.00359.0098300003547009000
2017-07-11354.00361.00352.00360.00134410004806013000
2017-07-10346.00360.00346.00356.003265300011611889000
2017-07-07335.00339.00332.00339.0099480003349907000
2017-07-06339.00339.00334.00337.0089810003016211000
2017-07-05337.00338.00331.00338.00102100003424782000
2017-07-04336.00344.00336.00338.00192320006549629000
2017-07-03329.00335.00328.00334.0082820002749297000
2017-06-30328.00331.00328.00330.0065210002151844000
2017-06-29329.00333.00327.00332.00123690004093072000
2017-06-28327.00332.00324.00327.00101710003337073000
2017-06-27328.00330.00326.00329.0060910002001380000
2017-06-26327.00332.00324.00325.0068670002244764000
2017-06-23331.00331.00325.00330.0080020002623129000
2017-06-22329.00331.00327.00330.0086030002830771000
2017-06-21331.00331.00325.00327.00136940004488504000
2017-06-20336.00336.00330.00332.00124380004134695000
2017-06-19335.00337.00332.00333.00117640003930118000
2017-06-16326.00333.00323.00332.00189320006242882000
2017-06-15324.00324.00315.00320.00134220004277630000
2017-06-14329.00329.00322.00325.0081650002648210000
2017-06-13330.00333.00327.00329.00107200003536960000
2017-06-12325.00328.00323.00326.00102730003342442000
2017-06-09321.00324.00319.00322.0094320003030254000
2017-06-08322.00325.00321.00322.0087520002821418000
2017-06-07321.00325.00317.00323.00108760003496759000
2017-06-06335.00336.00323.00323.00118150003874552000
2017-06-05336.00337.00329.00331.00137700004571301000
2017-06-02324.00339.00323.00339.00250070008347158000
2017-06-01317.00323.00316.00321.0091280002919923000
2017-05-31318.00319.00315.00318.00106810003390362000
2017-05-30319.00319.00316.00318.0059210001881275000
2017-05-29321.00323.00317.00319.0068870002202022000
2017-05-26324.00326.00321.00322.0047080001519672000
2017-05-25318.00328.00318.00326.0095180003093800000
2017-05-24319.00325.00317.00323.0081590002625686000
2017-05-23319.00320.00315.00316.0069720002207306000
2017-05-22327.00327.00320.00322.0058190001876041000
2017-05-19318.00324.00318.00323.00137070004408136000
2017-05-18308.00321.00307.00317.00237500007466272000
2017-05-17325.00326.00317.00317.00111180003562117000
2017-05-16326.00329.00325.00328.00107910003532865000
2017-05-15325.00326.00321.00324.0069990002265498000
2017-05-12328.00330.00326.00328.0083110002725878000
2017-05-11333.00334.00327.00328.0084600002784259000
2017-05-10328.00335.00327.00330.00111140003677838000
2017-05-09335.00336.00327.00330.00144620004779200000
2017-05-08344.00344.00333.00334.00147610004975793000
2017-05-02338.00342.00336.00337.0082140002782000000
2017-05-01341.00342.00335.00340.0093620003170058000
2017-04-28345.00347.00340.00341.00106640003656055000
2017-04-27346.00348.00342.00344.0079290002730558000
2017-04-26346.00350.00344.00347.00142790004949304000
2017-04-25335.00339.00333.00338.00111910003764731000
2017-04-24334.00335.00329.00331.0094670003138279000
2017-04-21328.00330.00325.00329.0086260002832553000
2017-04-20326.00329.00322.00322.00108860003534848000
2017-04-19330.00332.00324.00326.00141810004635508000
2017-04-18337.00340.00332.00333.00114410003839334000
2017-04-17327.00336.00325.00330.00158430005227604000
2017-04-14324.00330.00321.00327.00108240003533490000
2017-04-13325.00328.00322.00326.00161370005241860000
2017-04-12330.00336.00329.00332.00144790004806885000
2017-04-11340.00341.00332.00337.00138940004668969000
2017-04-10347.00347.00342.00346.00108590003749461000
2017-04-07337.00346.00336.00341.00207440007069248000
2017-04-06338.00343.00333.00336.00165510005576509000
2017-04-05348.00350.00342.00345.00123980004285477000
2017-04-04348.00349.00341.00346.00158050005450399000
2017-04-03347.00354.00343.00353.00127350004456911000
2017-03-31359.00360.00349.00350.00127480004506392000
2017-03-30356.00365.00355.00356.00118830004270747000
2017-03-29363.00367.00355.00358.00120430004327534000
2017-03-28350.00357.00350.00354.0090920003217144000
2017-03-27352.00354.00347.00350.00122580004299536000
2017-03-24360.00364.00356.00357.00106110003809400000
2017-03-23360.00367.00360.00360.00112300004073379000
2017-03-22366.00369.00359.00359.00161960005879906000
2017-03-21372.00376.00365.00374.0093350003474675000
2017-03-17380.00381.00375.00376.00109140004116936000
2017-03-16375.00384.00374.00383.00152120005784377000
2017-03-15370.00378.00370.00376.0096460003619783000
2017-03-14378.00379.00372.00373.0066480002488750000
2017-03-13379.00379.00375.00377.00107920004072017000
2017-03-10381.00382.00375.00377.00228680008653000000
2017-03-09377.00386.00377.00384.00131270005027553000
2017-03-08388.00389.00372.00379.00256000009674527000
2017-03-07383.00389.00383.00384.00182660007041367000
2017-03-06379.00382.00377.00380.0099050003758905000
2017-03-03378.00384.00377.00381.00213680008133041000
2017-03-02379.00382.00374.00374.00176410006653666000
2017-03-01374.00375.00365.00372.00146670005429154000
2017-02-28370.00375.00368.00371.00142850005317766000
2017-02-27370.00371.00360.00367.00178380006528963000
2017-02-24377.00380.00371.00373.00145360005440536000
2017-02-23374.00381.00371.00378.00190910007191123000
2017-02-22367.00376.00364.00375.00205250007629069000
2017-02-21364.00367.00360.00365.0087310003178256000
2017-02-20360.00364.00354.00364.0080200002884432000
2017-02-17364.00368.00360.00362.00108120003928230000
2017-02-16365.00368.00362.00367.00103140003762390000
2017-02-15366.00372.00366.00368.0090090003325223000
2017-02-14367.00368.00361.00362.00133890004877134000
2017-02-13366.00367.00362.00366.00106060003873457000
2017-02-10353.00362.00352.00361.00157400005637703000
2017-02-09345.00349.00344.00346.0080970002803511000
2017-02-08346.00350.00345.00348.00111730003880731000
2017-02-07343.00349.00343.00343.00128090004425179000
2017-02-06344.00346.00341.00345.0088960003061297000
2017-02-03350.00352.00338.00342.00170970005881376000
2017-02-02354.00355.00343.00345.00222290007707309000
2017-02-01351.00356.00350.00352.00170490006009994000
2017-01-31363.00366.00351.00360.00218160007859533000
2017-01-30370.00377.00369.00372.00206200007691336000
2017-01-27378.00379.00368.00370.00170490006329667000
2017-01-26368.00379.00367.00376.00227910008524535000
2017-01-25368.00370.00360.00362.00165720006026574000
2017-01-24353.00364.00352.00360.00147900005322076000
2017-01-23359.00362.00354.00356.00184510006605193000
2017-01-20358.00365.00355.00362.00261010009426496000
2017-01-19349.00361.00349.00359.003785600013511482000
2017-01-18333.00345.00333.00344.00179990006103559000
2017-01-17338.00344.00334.00337.00137240004662098000
2017-01-16343.00345.00337.00339.00125440004262889000
2017-01-13339.00348.00337.00348.00133510004592537000
2017-01-12348.00349.00339.00343.00154100005289230000
2017-01-11344.00350.00343.00348.00151110005247948000
2017-01-10341.00346.00338.00341.00123880004228957000
2017-01-06339.00345.00338.00342.00162580005549444000
2017-01-05346.00354.00344.00346.00207440007216643000
2017-01-04330.00343.00330.00342.00173350005862385000
2016-12-30323.00326.00320.00324.0086540002792290000
2016-12-29326.00328.00321.00326.00121100003938919000
2016-12-28331.00333.00329.00331.0070140002321797000
2016-12-27325.00332.00323.00328.00132800004349834000
2016-12-26325.00329.00323.00326.00164040005351720000
2016-12-22326.00329.00322.00329.00193750006294432000
2016-12-21336.00338.00329.00332.00154320005138448000
2016-12-20330.00336.00329.00336.00161790005390716000
2016-12-19341.00343.00334.00335.00183590006203136000
2016-12-16341.00349.00341.00348.00173630006014678000
2016-12-15340.00346.00337.00341.00207610007079103000
2016-12-14336.00340.00333.00337.00176290005936608000
2016-12-13326.00336.00325.00334.00291870009644752000
2016-12-12354.00356.00333.00337.003515100011977132000
2016-12-09345.00355.00342.00350.003454400012055914000
2016-12-08342.00343.00333.00341.00180630006121764000
2016-12-07331.00341.00330.00336.00267440008995301000
2016-12-06319.00328.00317.00328.00212550006864752000
2016-12-05312.00316.00311.00315.00165820005198771000
2016-12-02308.00317.00307.00315.00317950009947046000
2016-12-01303.00307.00301.00302.00211600006428412000
2016-11-30295.00297.00292.00294.00145790004297822000
2016-11-29290.00292.00285.00292.00147460004268222000
2016-11-28292.00295.00289.00294.00101700002968671000
2016-11-25298.00303.00290.00294.00224790006669128000
2016-11-24290.00295.00287.00295.00156030004555537000
2016-11-22285.00288.00282.00286.00128230003657412000
2016-11-21285.00289.00283.00287.00143880004110783000
2016-11-18290.00293.00284.00284.00206070005928118000
2016-11-17280.00283.00275.00283.00166340004641652000
2016-11-16286.00286.00279.00284.00156160004413354000
2016-11-15280.00286.00275.00277.00132630003699138000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter