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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,170 | 1,178 | 1,167 | 1,174 | 1,613,000 |
| 2006/12/28 | 1,175 | 1,178 | 1,161 | 1,168 | 3,325,000 |
| 2006/12/27 | 1,180 | 1,184 | 1,167 | 1,174 | 2,771,000 |
| 2006/12/26 | 1,170 | 1,178 | 1,157 | 1,176 | 2,426,000 |
| 2006/12/25 | 1,157 | 1,171 | 1,156 | 1,164 | 2,484,000 |
| 2006/12/22 | 1,160 | 1,169 | 1,156 | 1,163 | 3,409,000 |
| 2006/12/21 | 1,155 | 1,170 | 1,152 | 1,167 | 6,614,000 |
| 2006/12/20 | 1,133 | 1,156 | 1,132 | 1,150 | 12,426,000 |
| 2006/12/19 | 1,118 | 1,129 | 1,110 | 1,125 | 9,348,000 |
| 2006/12/18 | 1,100 | 1,119 | 1,091 | 1,119 | 7,809,000 |
| 2006/12/15 | 1,120 | 1,120 | 1,104 | 1,110 | 5,223,000 |
| 2006/12/14 | 1,110 | 1,117 | 1,108 | 1,116 | 5,221,000 |
| 2006/12/13 | 1,110 | 1,121 | 1,105 | 1,121 | 6,073,000 |
| 2006/12/12 | 1,132 | 1,132 | 1,106 | 1,110 | 6,778,000 |
| 2006/12/11 | 1,080 | 1,125 | 1,075 | 1,120 | 14,263,000 |
| 2006/12/08 | 1,096 | 1,100 | 1,060 | 1,069 | 14,366,000 |
| 2006/12/07 | 1,100 | 1,110 | 1,093 | 1,106 | 8,192,000 |
| 2006/12/06 | 1,091 | 1,101 | 1,077 | 1,092 | 12,669,000 |
| 2006/12/05 | 1,074 | 1,097 | 1,066 | 1,091 | 14,255,000 |
| 2006/12/04 | 1,044 | 1,067 | 1,029 | 1,058 | 8,252,000 |
| 2006/12/01 | 1,050 | 1,053 | 1,034 | 1,043 | 7,341,000 |
| 2006/11/30 | 1,046 | 1,062 | 1,043 | 1,061 | 11,365,000 |
| 2006/11/29 | 1,009 | 1,048 | 1,009 | 1,046 | 16,231,000 |
| 2006/11/28 | 998 | 1,009 | 983 | 996 | 6,796,000 |
| 2006/11/27 | 980 | 1,000 | 975 | 1,000 | 5,602,000 |
| 2006/11/24 | 975 | 991 | 968 | 988 | 6,465,000 |
| 2006/11/22 | 975 | 986 | 971 | 985 | 7,216,000 |
| 2006/11/21 | 964 | 972 | 958 | 966 | 5,924,000 |
| 2006/11/20 | 956 | 967 | 937 | 940 | 4,360,000 |
| 2006/11/17 | 983 | 987 | 964 | 964 | 3,890,000 |
| 2006/11/16 | 983 | 993 | 976 | 980 | 5,089,000 |
| 2006/11/15 | 980 | 987 | 971 | 977 | 7,160,000 |
| 2006/11/14 | 990 | 990 | 967 | 970 | 9,339,000 |
| 2006/11/13 | 978 | 999 | 975 | 985 | 9,711,000 |
| 2006/11/10 | 986 | 992 | 964 | 977 | 10,320,000 |
| 2006/11/09 | 963 | 992 | 959 | 979 | 7,533,000 |
| 2006/11/08 | 974 | 984 | 960 | 960 | 4,399,000 |
| 2006/11/07 | 985 | 991 | 974 | 974 | 3,740,000 |
| 2006/11/06 | 984 | 984 | 967 | 974 | 5,226,000 |
| 2006/11/02 | 974 | 985 | 969 | 983 | 8,210,000 |
| 2006/11/01 | 970 | 973 | 954 | 968 | 7,114,000 |
| 2006/10/31 | 983 | 993 | 973 | 975 | 7,097,000 |
| 2006/10/30 | 963 | 982 | 962 | 967 | 5,855,000 |
| 2006/10/27 | 998 | 998 | 974 | 980 | 7,185,000 |
| 2006/10/26 | 989 | 1,002 | 983 | 996 | 9,384,000 |
| 2006/10/25 | 976 | 989 | 973 | 987 | 8,714,000 |
| 2006/10/24 | 977 | 980 | 969 | 975 | 7,630,000 |
| 2006/10/23 | 961 | 967 | 949 | 965 | 5,870,000 |
| 2006/10/20 | 944 | 967 | 943 | 961 | 12,310,000 |
| 2006/10/19 | 928 | 943 | 927 | 939 | 9,567,000 |
| 2006/10/18 | 902 | 920 | 901 | 918 | 7,452,000 |
| 2006/10/17 | 929 | 930 | 908 | 912 | 8,932,000 |
| 2006/10/16 | 932 | 934 | 927 | 932 | 5,302,000 |
| 2006/10/13 | 940 | 942 | 923 | 933 | 13,782,000 |
| 2006/10/12 | 912 | 938 | 911 | 934 | 21,589,000 |
| 2006/10/11 | 890 | 912 | 889 | 908 | 15,565,000 |
| 2006/10/10 | 881 | 890 | 877 | 880 | 7,545,000 |
| 2006/10/06 | 877 | 892 | 876 | 890 | 7,812,000 |
| 2006/10/05 | 868 | 884 | 866 | 881 | 6,610,000 |
| 2006/10/04 | 874 | 876 | 853 | 860 | 6,339,000 |
| 2006/10/03 | 880 | 880 | 868 | 870 | 4,152,000 |
| 2006/10/02 | 882 | 888 | 873 | 882 | 5,210,000 |
| 2006/09/29 | 858 | 874 | 855 | 873 | 8,117,000 |
| 2006/09/28 | 852 | 852 | 838 | 848 | 3,375,000 |
| 2006/09/27 | 842 | 847 | 833 | 845 | 5,447,000 |
| 2006/09/26 | 849 | 849 | 828 | 832 | 7,446,000 |
| 2006/09/25 | 866 | 871 | 850 | 859 | 7,403,000 |
| 2006/09/22 | 860 | 867 | 857 | 865 | 7,555,000 |
| 2006/09/21 | 878 | 879 | 852 | 870 | 10,078,000 |
| 2006/09/20 | 882 | 886 | 868 | 870 | 8,413,000 |
| 2006/09/19 | 889 | 902 | 885 | 892 | 5,362,000 |
| 2006/09/15 | 880 | 885 | 875 | 880 | 3,902,000 |
| 2006/09/14 | 888 | 889 | 875 | 885 | 5,075,000 |
| 2006/09/13 | 898 | 899 | 884 | 887 | 5,156,000 |
| 2006/09/12 | 891 | 906 | 869 | 881 | 22,051,000 |
| 2006/09/11 | 887 | 893 | 875 | 875 | 4,951,000 |
| 2006/09/08 | 882 | 891 | 872 | 883 | 9,088,000 |
| 2006/09/07 | 880 | 884 | 865 | 872 | 6,070,000 |
| 2006/09/06 | 897 | 897 | 884 | 885 | 4,053,000 |
| 2006/09/05 | 896 | 900 | 890 | 897 | 4,855,000 |
| 2006/09/04 | 895 | 899 | 890 | 897 | 7,306,000 |
| 2006/09/01 | 890 | 892 | 883 | 890 | 5,218,000 |
| 2006/08/31 | 887 | 900 | 885 | 895 | 15,478,000 |
| 2006/08/30 | 855 | 878 | 852 | 877 | 17,598,000 |
| 2006/08/29 | 844 | 853 | 840 | 845 | 4,028,000 |
| 2006/08/28 | 851 | 857 | 835 | 837 | 5,876,000 |
| 2006/08/25 | 846 | 871 | 845 | 849 | 7,855,000 |
| 2006/08/24 | 839 | 851 | 839 | 848 | 3,766,000 |
| 2006/08/23 | 840 | 851 | 838 | 847 | 7,910,000 |
| 2006/08/22 | 825 | 842 | 825 | 836 | 6,427,000 |
| 2006/08/21 | 835 | 839 | 822 | 825 | 8,489,000 |
| 2006/08/18 | 832 | 843 | 830 | 839 | 6,993,000 |
| 2006/08/17 | 835 | 837 | 828 | 828 | 6,385,000 |
| 2006/08/16 | 828 | 833 | 826 | 828 | 9,594,000 |
| 2006/08/15 | 827 | 830 | 796 | 808 | 16,166,000 |
| 2006/08/14 | 832 | 835 | 824 | 832 | 3,152,000 |
| 2006/08/11 | 835 | 840 | 820 | 832 | 16,949,000 |
| 2006/08/10 | 796 | 825 | 794 | 820 | 17,472,000 |
| 2006/08/09 | 766 | 795 | 765 | 791 | 10,182,000 |
| 2006/08/08 | 761 | 765 | 755 | 765 | 5,932,000 |
| 2006/08/07 | 756 | 763 | 747 | 754 | 10,570,000 |
| 2006/08/04 | 737 | 757 | 736 | 755 | 8,066,000 |
| 2006/08/03 | 744 | 747 | 728 | 736 | 6,763,000 |
| 2006/08/02 | 741 | 748 | 741 | 748 | 5,284,000 |
| 2006/08/01 | 749 | 753 | 743 | 750 | 4,159,000 |
| 2006/07/31 | 754 | 759 | 746 | 756 | 6,523,000 |
| 2006/07/28 | 750 | 755 | 744 | 750 | 4,226,000 |
| 2006/07/27 | 721 | 747 | 717 | 744 | 9,060,000 |
| 2006/07/26 | 736 | 741 | 721 | 724 | 7,867,000 |
| 2006/07/25 | 754 | 762 | 732 | 739 | 8,505,000 |
| 2006/07/24 | 742 | 750 | 736 | 746 | 3,800,000 |
| 2006/07/21 | 760 | 760 | 751 | 752 | 3,406,000 |
| 2006/07/20 | 761 | 765 | 754 | 761 | 4,141,000 |
| 2006/07/19 | 735 | 749 | 724 | 746 | 7,433,000 |
| 2006/07/18 | 752 | 758 | 741 | 743 | 5,621,000 |
| 2006/07/14 | 775 | 776 | 760 | 760 | 5,245,000 |
| 2006/07/13 | 774 | 784 | 770 | 778 | 3,560,000 |
| 2006/07/12 | 788 | 794 | 781 | 784 | 5,917,000 |
| 2006/07/11 | 781 | 793 | 780 | 787 | 5,382,000 |
| 2006/07/10 | 770 | 789 | 770 | 788 | 4,378,000 |
| 2006/07/07 | 786 | 787 | 775 | 780 | 3,463,000 |
| 2006/07/06 | 781 | 790 | 780 | 785 | 3,557,000 |
| 2006/07/05 | 785 | 796 | 785 | 791 | 3,405,000 |
| 2006/07/04 | 788 | 797 | 785 | 794 | 4,706,000 |
| 2006/07/03 | 780 | 788 | 775 | 781 | 3,521,000 |
| 2006/06/30 | 769 | 780 | 762 | 778 | 7,422,000 |
| 2006/06/29 | 741 | 749 | 740 | 749 | 2,945,000 |
| 2006/06/28 | 748 | 748 | 732 | 737 | 6,816,000 |
| 2006/06/27 | 755 | 760 | 749 | 755 | 3,174,000 |
| 2006/06/26 | 747 | 755 | 744 | 753 | 3,154,000 |
| 2006/06/23 | 753 | 754 | 745 | 753 | 3,613,000 |
| 2006/06/22 | 754 | 754 | 745 | 751 | 6,181,000 |
| 2006/06/21 | 749 | 758 | 739 | 744 | 5,715,000 |
| 2006/06/20 | 747 | 754 | 744 | 753 | 4,720,000 |
| 2006/06/19 | 751 | 761 | 748 | 757 | 2,191,000 |
| 2006/06/16 | 758 | 762 | 753 | 756 | 4,487,000 |
| 2006/06/15 | 738 | 743 | 730 | 738 | 4,907,000 |
| 2006/06/14 | 716 | 739 | 711 | 733 | 8,024,000 |
| 2006/06/13 | 733 | 747 | 723 | 723 | 6,236,000 |
| 2006/06/12 | 739 | 746 | 732 | 743 | 9,088,000 |
| 2006/06/09 | 740 | 770 | 732 | 749 | 10,955,000 |
| 2006/06/08 | 760 | 765 | 723 | 733 | 9,701,000 |
| 2006/06/07 | 781 | 789 | 773 | 773 | 5,826,000 |
| 2006/06/06 | 786 | 789 | 781 | 785 | 6,483,000 |
| 2006/06/05 | 800 | 805 | 791 | 798 | 3,519,000 |
| 2006/06/02 | 798 | 802 | 776 | 800 | 5,468,000 |
| 2006/06/01 | 794 | 796 | 783 | 788 | 3,625,000 |
| 2006/05/31 | 782 | 791 | 782 | 787 | 4,431,000 |
| 2006/05/30 | 807 | 811 | 801 | 802 | 3,551,000 |
| 2006/05/29 | 816 | 817 | 804 | 810 | 5,927,000 |
| 2006/05/26 | 784 | 806 | 782 | 806 | 7,899,000 |
| 2006/05/25 | 788 | 788 | 770 | 775 | 7,462,000 |
| 2006/05/24 | 787 | 796 | 775 | 788 | 7,646,000 |
| 2006/05/23 | 802 | 806 | 783 | 786 | 8,507,000 |
| 2006/05/22 | 816 | 822 | 802 | 802 | 15,953,000 |
| 2006/05/19 | 798 | 808 | 791 | 806 | 10,498,000 |
| 2006/05/18 | 792 | 793 | 771 | 780 | 9,232,000 |
| 2006/05/17 | 797 | 801 | 782 | 800 | 4,201,000 |
| 2006/05/16 | 815 | 822 | 795 | 796 | 6,054,000 |
| 2006/05/15 | 805 | 815 | 803 | 813 | 6,756,000 |
| 2006/05/12 | 804 | 826 | 801 | 812 | 10,963,000 |
| 2006/05/11 | 833 | 839 | 801 | 814 | 9,909,000 |
| 2006/05/10 | 838 | 840 | 827 | 831 | 6,464,000 |
| 2006/05/09 | 830 | 846 | 829 | 843 | 12,731,000 |
| 2006/05/08 | 834 | 834 | 825 | 827 | 5,910,000 |
| 2006/05/02 | 817 | 825 | 814 | 823 | 4,544,000 |
| 2006/05/01 | 811 | 820 | 809 | 812 | 2,818,000 |
| 2006/04/28 | 826 | 826 | 805 | 815 | 5,117,000 |
| 2006/04/27 | 829 | 839 | 822 | 826 | 9,123,000 |
| 2006/04/26 | 809 | 823 | 809 | 820 | 9,194,000 |
| 2006/04/25 | 796 | 809 | 793 | 805 | 7,242,000 |
| 2006/04/24 | 800 | 804 | 791 | 792 | 6,468,000 |
| 2006/04/21 | 818 | 818 | 803 | 807 | 7,307,000 |
| 2006/04/20 | 817 | 822 | 816 | 821 | 6,970,000 |
| 2006/04/19 | 823 | 825 | 814 | 816 | 7,180,000 |
| 2006/04/18 | 801 | 821 | 800 | 820 | 8,391,000 |
| 2006/04/17 | 807 | 808 | 802 | 804 | 8,377,000 |
| 2006/04/14 | 808 | 818 | 802 | 815 | 7,964,000 |
| 2006/04/13 | 807 | 809 | 798 | 800 | 6,559,000 |
| 2006/04/12 | 810 | 813 | 805 | 806 | 5,128,000 |
| 2006/04/11 | 824 | 825 | 814 | 819 | 5,807,000 |
| 2006/04/10 | 818 | 824 | 816 | 824 | 5,234,000 |
| 2006/04/07 | 819 | 822 | 812 | 822 | 7,486,000 |
| 2006/04/06 | 827 | 827 | 818 | 823 | 6,423,000 |
| 2006/04/05 | 828 | 831 | 813 | 817 | 11,240,000 |
| 2006/04/04 | 817 | 832 | 815 | 825 | 13,814,000 |
| 2006/04/03 | 796 | 817 | 796 | 811 | 12,044,000 |
| 2006/03/31 | 808 | 809 | 795 | 796 | 12,972,000 |
| 2006/03/30 | 821 | 827 | 811 | 814 | 14,906,000 |
| 2006/03/29 | 819 | 829 | 817 | 826 | 9,405,000 |
| 2006/03/28 | 819 | 832 | 815 | 829 | 8,994,000 |
| 2006/03/27 | 839 | 841 | 834 | 838 | 7,708,000 |
| 2006/03/24 | 828 | 838 | 827 | 838 | 8,302,000 |
| 2006/03/23 | 837 | 840 | 827 | 830 | 12,642,000 |
| 2006/03/22 | 834 | 835 | 828 | 833 | 17,309,000 |
| 2006/03/20 | 810 | 828 | 806 | 825 | 16,687,000 |
| 2006/03/17 | 799 | 807 | 788 | 797 | 23,801,000 |
| 2006/03/16 | 787 | 797 | 787 | 794 | 16,868,000 |
| 2006/03/15 | 783 | 786 | 778 | 782 | 8,479,000 |
| 2006/03/14 | 782 | 787 | 771 | 775 | 12,170,000 |
| 2006/03/13 | 802 | 802 | 776 | 780 | 17,237,000 |
| 2006/03/10 | 791 | 799 | 785 | 792 | 17,904,000 |
| 2006/03/09 | 763 | 793 | 762 | 793 | 20,784,000 |
| 2006/03/08 | 780 | 783 | 753 | 758 | 23,602,000 |
| 2006/03/07 | 795 | 798 | 784 | 785 | 14,450,000 |
| 2006/03/06 | 808 | 811 | 796 | 803 | 10,628,000 |
| 2006/03/03 | 820 | 823 | 804 | 808 | 12,693,000 |
| 2006/03/02 | 842 | 843 | 823 | 826 | 16,357,000 |
| 2006/03/01 | 849 | 850 | 836 | 838 | 21,415,000 |
| 2006/02/28 | 845 | 865 | 843 | 857 | 25,961,000 |
| 2006/02/27 | 845 | 845 | 824 | 837 | 11,544,000 |
| 2006/02/24 | 845 | 847 | 830 | 839 | 14,184,000 |
| 2006/02/23 | 827 | 857 | 817 | 852 | 28,067,000 |
| 2006/02/22 | 835 | 837 | 815 | 823 | 14,726,000 |
| 2006/02/21 | 832 | 839 | 821 | 829 | 9,055,000 |
| 2006/02/20 | 823 | 839 | 815 | 822 | 11,164,000 |
| 2006/02/17 | 864 | 864 | 835 | 840 | 11,501,000 |
| 2006/02/16 | 881 | 885 | 860 | 864 | 10,034,000 |
| 2006/02/15 | 900 | 901 | 872 | 875 | 11,662,000 |
| 2006/02/14 | 871 | 896 | 854 | 893 | 14,073,000 |
| 2006/02/13 | 893 | 901 | 872 | 881 | 20,889,000 |
| 2006/02/10 | 932 | 932 | 894 | 911 | 53,574,000 |
| 2006/02/09 | 1,050 | 1,058 | 949 | 972 | 33,903,000 |
| 2006/02/08 | 1,063 | 1,064 | 1,027 | 1,035 | 6,895,000 |
| 2006/02/07 | 1,068 | 1,078 | 1,060 | 1,066 | 8,782,000 |
| 2006/02/06 | 1,050 | 1,061 | 1,046 | 1,060 | 9,737,000 |
| 2006/02/03 | 1,041 | 1,057 | 1,038 | 1,042 | 6,005,000 |
| 2006/02/02 | 1,060 | 1,066 | 1,046 | 1,052 | 7,221,000 |
| 2006/02/01 | 1,066 | 1,069 | 1,049 | 1,054 | 7,732,000 |
| 2006/01/31 | 1,090 | 1,090 | 1,057 | 1,063 | 13,970,000 |
| 2006/01/30 | 1,085 | 1,104 | 1,080 | 1,094 | 10,179,000 |
| 2006/01/27 | 1,064 | 1,069 | 1,055 | 1,065 | 5,110,000 |
| 2006/01/26 | 1,070 | 1,075 | 1,041 | 1,044 | 8,810,000 |
| 2006/01/25 | 1,020 | 1,048 | 1,006 | 1,036 | 13,529,000 |
| 2006/01/24 | 974 | 989 | 974 | 980 | 4,455,000 |
| 2006/01/23 | 980 | 995 | 967 | 973 | 5,914,000 |
| 2006/01/20 | 1,005 | 1,009 | 990 | 1,000 | 5,414,000 |
| 2006/01/19 | 955 | 989 | 955 | 979 | 9,178,000 |
| 2006/01/18 | 987 | 988 | 940 | 975 | 11,348,000 |
| 2006/01/17 | 1,000 | 1,039 | 996 | 1,004 | 7,070,000 |
| 2006/01/16 | 1,019 | 1,028 | 1,005 | 1,013 | 6,316,000 |
| 2006/01/13 | 1,040 | 1,042 | 1,024 | 1,031 | 7,967,000 |
| 2006/01/12 | 1,051 | 1,053 | 1,034 | 1,045 | 5,211,000 |
| 2006/01/11 | 1,037 | 1,058 | 1,024 | 1,050 | 8,570,000 |
| 2006/01/10 | 1,069 | 1,070 | 1,034 | 1,036 | 8,207,000 |
| 2006/01/06 | 1,070 | 1,070 | 1,056 | 1,063 | 7,948,000 |
| 2006/01/05 | 1,070 | 1,085 | 1,061 | 1,077 | 11,736,000 |
| 2006/01/04 | 1,048 | 1,060 | 1,036 | 1,060 | 5,678,000 |