[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 
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
2016-11-14267.00282.00267.00280.00189710005220690000
2016-11-11261.00267.00260.00266.00169030004474094000
2016-11-10258.00259.00250.00257.00199320005093559000
2016-11-09259.00264.00232.00238.00384060009448837000
2016-11-08249.00257.00248.00256.00217840005516648000
2016-11-07245.00249.00242.00247.00154820003795955000
2016-11-04240.00242.00236.00237.00140240003345426000
2016-11-02251.00254.00242.00243.00202300004986356000
2016-11-01257.00264.00253.00256.00281050007202147000
2016-10-31245.00287.00243.00263.0010207100027305953000
2016-10-28246.00251.00246.00249.00182230004530407000
2016-10-27248.00249.00242.00243.00141560003459446000
2016-10-26254.00255.00249.00250.0096490002423327000
2016-10-25259.00262.00253.00254.00112950002903030000
2016-10-24258.00259.00256.00258.0049360001270985000
2016-10-21257.00260.00256.00259.0077920002011425000
2016-10-20253.00259.00252.00258.00107230002755006000
2016-10-19255.00259.00251.00254.00100450002556755000
2016-10-18252.00255.00245.00254.00106900002679571000
2016-10-17252.00254.00249.00252.0065000001634776000
2016-10-14247.00252.00247.00250.0094660002363064000
2016-10-13254.00256.00247.00249.00125040003132189000
2016-10-12252.00256.00250.00251.00144670003658848000
2016-10-11249.00255.00249.00254.00168050004244037000
2016-10-07245.00255.00244.00252.00219500005517580000
2016-10-06246.00248.00243.00244.0094480002319804000
2016-10-05241.00242.00238.00242.0068680001654761000
2016-10-04236.00242.00235.00239.00129200003091348000
2016-10-03239.00240.00232.00233.0077570001819777000
2016-09-30234.00235.00231.00233.00100850002352131000
2016-09-29234.00241.00234.00240.00137920003284413000
2016-09-28231.00234.00229.00231.00128360002966702000
2016-09-27231.00238.00230.00237.00141580003316143000
2016-09-26243.00244.00234.00234.00116190002748535000
2016-09-23242.00247.00240.00242.00113920002768970000
2016-09-21232.00242.00232.00242.00131470003119350000
2016-09-20232.00236.00228.00233.0099430002320749000
2016-09-16234.00237.00232.00234.0060720001422730000
2016-09-15232.00236.00231.00232.00110470002572587000
2016-09-14238.00240.00233.00235.00148540003506966000
2016-09-13254.00254.00241.00243.00170650004188327000
2016-09-12250.00256.00249.00250.00121960003070503000
2016-09-09250.00259.00249.00256.00139870003573377000
2016-09-08247.00250.00245.00248.00109460002719646000
2016-09-07245.00247.00243.00245.00139960003430062000
2016-09-06256.00260.00247.00249.00200290005056459000
2016-09-05251.00263.00251.00259.00309590007994902000
2016-09-02235.00244.00229.00243.00167900004002501000
2016-09-01237.00238.00232.00234.0071290001673746000
2016-08-31240.00243.00237.00239.00107750002582090000
2016-08-30231.00237.00231.00236.00110350002583085000
2016-08-29224.00230.00223.00230.0095180002170078000
2016-08-26222.00223.00218.00218.0062840001379194000
2016-08-25223.00224.00221.00223.0046150001025645000
2016-08-24221.00225.00219.00222.0064800001437054000
2016-08-23221.00222.00216.00218.0071800001570944000
2016-08-22218.00224.00217.00222.0058470001293592000
2016-08-19214.00221.00213.00219.0087470001908286000
2016-08-18216.00221.00214.00214.0080590001744303000
2016-08-17210.00219.00209.00218.0093850002015246000
2016-08-16214.00217.00210.00210.00161680003442815000
2016-08-15220.00222.00217.00217.0071320001561823000
2016-08-12226.00226.00222.00224.0063610001421605000
2016-08-10224.00225.00219.00220.0071780001585880000
2016-08-09222.00227.00221.00226.0080150001803506000
2016-08-08216.00222.00214.00222.0089050001955095000
2016-08-05210.00215.00207.00211.0097900002065636000
2016-08-04205.00214.00204.00212.00165030003467614000
2016-08-03204.00205.00201.00202.00140320002849565000
2016-08-02216.00217.00210.00210.00138200002930328000
2016-08-01215.00221.00213.00220.00112950002454074000
2016-07-29215.00222.00212.00221.00150910003280770000
2016-07-28217.00217.00212.00214.00118150002537073000
2016-07-27212.00220.00212.00218.00158080003429332000
2016-07-26218.00219.00211.00212.00224390004788683000
2016-07-25229.00230.00220.00220.00185640004158199000
2016-07-22236.00239.00231.00232.00182340004273285000
2016-07-21241.00245.00238.00244.00131040003172632000
2016-07-20237.00239.00229.00237.00133750003126824000
2016-07-19234.00241.00233.00240.00124450002959357000
2016-07-15228.00233.00225.00229.00113810002611979000
2016-07-14226.00229.00222.00226.00113750002572467000
2016-07-13230.00231.00225.00228.00185660004240707000
2016-07-12218.00225.00217.00223.00123810002745952000
2016-07-11210.00215.00208.00214.00106750002265400000
2016-07-08202.00206.00201.00202.00118630002408991000
2016-07-07202.00206.00201.00203.00112460002289067000
2016-07-06207.00209.00202.00204.00126160002587206000
2016-07-05212.00214.00209.00211.0072770001536375000
2016-07-04208.00212.00207.00210.00142170002979382000
2016-07-01218.00219.00211.00211.00105420002253127000
2016-06-30219.00223.00215.00216.00109370002379898000
2016-06-29210.00219.00207.00214.00159390003410984000
2016-06-28204.00209.00199.00205.00134440002744173000
2016-06-27216.00218.00207.00208.00107070002247317000
2016-06-24237.00241.00211.00216.00256420005702588000
2016-06-23233.00237.00231.00236.00126110002958299000
2016-06-22235.00236.00229.00230.00116380002689913000
2016-06-21232.00240.00232.00236.00129370003045438000
2016-06-20224.00239.00224.00237.00172900004025636000
2016-06-17221.00223.00216.00221.00131180002886145000
2016-06-16225.00231.00217.00217.00186350004148769000
2016-06-15220.00228.00216.00225.00121110002707764000
2016-06-14223.00225.00218.00222.00146010003230014000
2016-06-13229.00232.00224.00226.00138700003152839000
2016-06-10239.00239.00234.00234.00167540003954759000
2016-06-09243.00246.00239.00240.00104330002522234000
2016-06-08238.00247.00237.00246.00123400003011587000
2016-06-07237.00244.00237.00240.0089530002155928000
2016-06-06236.00239.00231.00239.00205210004829136000
2016-06-03242.00246.00241.00243.00107290002608429000
2016-06-02247.00249.00242.00244.00176520004317251000
2016-06-01249.00259.00248.00253.00152720003882702000
2016-05-31247.00252.00245.00252.0084320002107601000
2016-05-30245.00249.00244.00248.0067020001652500000
2016-05-27240.00245.00240.00244.0085860002087341000
2016-05-26252.00252.00241.00242.00126910003115085000
2016-05-25253.00253.00248.00252.0099780002499480000
2016-05-24249.00250.00244.00247.00151490003742702000
2016-05-23244.00250.00238.00248.00160720003943794000
2016-05-20238.00246.00236.00244.00114520002781235000
2016-05-19246.00248.00240.00242.00125110003048215000
2016-05-18237.00244.00235.00243.00171000004096631000
2016-05-17230.00237.00230.00237.00154910003631701000
2016-05-16227.00229.00224.00225.0071400001615958000
2016-05-13230.00231.00222.00222.00144750003264325000
2016-05-12226.00230.00225.00228.00127620002901460000
2016-05-11231.00237.00229.00230.00175820004094938000
2016-05-10223.00231.00221.00229.00182210004142081000
2016-05-09227.00230.00225.00225.00116380002634647000
2016-05-06228.00230.00224.00225.00164910003714966000
2016-05-02232.00233.00226.00227.00311690007103960000
2016-04-28260.00262.00235.00237.00282360006869073000
2016-04-27257.00262.00254.00254.00188290004821288000
2016-04-26269.00269.00255.00257.00279170007237063000
2016-04-25283.00283.00271.00272.00271560007470736000
2016-04-22264.00281.00264.00280.00299270008188616000
2016-04-21264.00272.00260.00272.00263250007043088000
2016-04-20263.00265.00260.00262.00191030005011291000
2016-04-19253.00256.00250.00255.00156360003962208000
2016-04-18245.00251.00241.00244.00221040005426708000
2016-04-15260.00265.00256.00261.00210620005495213000
2016-04-14258.00263.00256.00263.00264810006874086000
2016-04-13243.00251.00241.00251.00204640005039315000
2016-04-12227.00239.00225.00238.00172790004041917000
2016-04-11226.00227.00218.00224.00125900002801043000
2016-04-08215.00228.00214.00225.00234680005157998000
2016-04-07221.00227.00219.00221.00137350003051917000
2016-04-06213.00220.00211.00220.00161850003511629000
2016-04-05220.00221.00213.00213.00136950002952212000
2016-04-04221.00229.00220.00222.00121920002714993000
2016-04-01229.00232.00223.00223.00197400004467195000
2016-03-31231.00234.00228.00229.00140940003258388000
2016-03-30235.00236.00229.00230.00137940003190075000
2016-03-29236.00242.00233.00240.00117540002803492000
2016-03-28234.00238.00231.00238.00163130003825255000
2016-03-25230.00233.00226.00231.00132390003042254000
2016-03-24235.00236.00225.00227.00194530004462338000
2016-03-23244.00248.00237.00239.00116540002806806000
2016-03-22238.00243.00236.00243.00139040003343059000
2016-03-18239.00243.00231.00234.00226370005305379000
2016-03-17239.00248.00238.00241.00183720004456238000
2016-03-16246.00246.00242.00244.0091680002239581000
2016-03-15251.00254.00246.00249.00131750003289301000
2016-03-14253.00254.00249.00254.00188660004766504000
2016-03-11244.00249.00241.00248.00189430004641537000
2016-03-10244.00249.00241.00248.00231910005678388000
2016-03-09246.00246.00234.00238.00399610009566463000
2016-03-08259.00262.00246.00252.00240180006050980000
2016-03-07259.00263.00255.00258.00276960007170914000
2016-03-04246.00256.00243.00254.00302680007605867000
2016-03-03229.00247.00229.00244.00274610006605634000
2016-03-02220.00225.00217.00225.00222980004934673000
2016-03-01211.00214.00207.00209.00119050002493958000
2016-02-29219.00221.00211.00211.00107030002311475000
2016-02-26216.00219.00213.00215.00120510002603056000
2016-02-25209.00213.00208.00212.00126750002671552000
2016-02-24210.00210.00201.00208.00147010003034389000
2016-02-23212.00220.00211.00214.00163060003510010000
2016-02-22207.00211.00204.00209.0097170002021529000
2016-02-19208.00211.00206.00209.00188190003921843000
2016-02-18208.00214.00205.00210.00232380004872266000
2016-02-17202.00211.00201.00203.00218520004482384000
2016-02-16196.00207.00194.00202.00247750005017074000
2016-02-15194.00204.00194.00203.00196420003923727000
2016-02-12198.00199.00183.00184.00391930007480684000
2016-02-10211.00214.00202.00204.00240420004981542000
2016-02-09219.00223.00210.00210.00216350004672750000
2016-02-08219.00229.00219.00226.00219610004954941000
2016-02-05216.00229.00216.00222.00205500004580116000
2016-02-04215.00225.00213.00221.00266270005909618000
2016-02-03224.00225.00217.00219.00244740005390983000
2016-02-02235.00239.00229.00230.00213800004969332000
2016-02-01237.00238.00232.00235.00191870004519755000
2016-01-29234.00239.00223.00236.00289360006719504000
2016-01-28238.00239.00231.00232.00145870003421294000
2016-01-27241.00244.00237.00241.00183810004435434000
2016-01-26241.00241.00236.00236.00219520005225109000
2016-01-25246.00248.00239.00244.00188590004589233000
2016-01-22240.00245.00237.00244.00332490008001197000
2016-01-21242.00247.00232.00233.00331890007998491000
2016-01-20256.00256.00244.00244.00204450005101517000
2016-01-19254.00258.00252.00257.00180590004618097000
2016-01-18253.00257.00250.00254.00167340004248314000
2016-01-15263.00268.00257.00259.00157660004116972000
2016-01-14261.00266.00257.00261.00247770006479815000
2016-01-13268.00270.00265.00268.00173690004653916000
2016-01-12280.00282.00264.00264.00286850007768580000
2016-01-08285.00288.00283.00284.00150800004299066000
2016-01-07294.00295.00289.00289.00177880005181542000
2016-01-06299.00302.00295.00297.00213740006371070000
2016-01-05298.00302.00298.00300.00111060003329960000
2016-01-04304.00308.00299.00300.00107210003245560000
2015-12-30309.00313.00307.00307.00158610004900791000
2015-12-29306.00310.00302.00308.00196760006041541000
2015-12-28298.00311.00298.00306.00158230004845296000
2015-12-25301.00303.00296.00299.00112610003358624000
2015-12-24302.00307.00302.00302.00108340003294562000
2015-12-22299.00303.00298.00300.0077600002330218000
2015-12-21295.00303.00293.00301.00134540004002863000
2015-12-18306.00309.00298.00298.00192450005795671000
2015-12-17305.00312.00305.00308.00168750005199953000
2015-12-16303.00307.00301.00303.00155640004732906000
2015-12-15301.00303.00297.00297.00160290004792044000
2015-12-14303.00307.00301.00306.00116040003524114000
2015-12-11303.00309.00303.00308.00140010004281314000
2015-12-10302.00307.00302.00304.00125290003825238000
2015-12-09302.00308.00301.00305.00140070004271443000
2015-12-08307.00307.00302.00304.00123340003751313000
2015-12-07312.00313.00307.00307.00126460003909911000
2015-12-04313.00314.00306.00310.00275440008526253000
2015-12-03319.00323.00319.00322.0076590002459562000

   ※ 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。 

s7db.com Twitter Blog