[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 
2017-03-28350.00357.00350.00354.0090920003217144000
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
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

   ※ 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