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 |
|---|---|---|---|---|---|
| 1984/12/28 | 178 | 183 | 176 | 180 | 851,000 |
| 1984/12/27 | 175 | 175 | 170 | 170 | 74,000 |
| 1984/12/26 | 171 | 178 | 170 | 175 | 433,000 |
| 1984/12/25 | 173 | 173 | 170 | 170 | 98,000 |
| 1984/12/24 | 174 | 174 | 170 | 170 | 68,000 |
| 1984/12/22 | 175 | 175 | 173 | 174 | 85,000 |
| 1984/12/21 | 174 | 177 | 173 | 173 | 112,000 |
| 1984/12/20 | 175 | 177 | 173 | 175 | 36,000 |
| 1984/12/19 | 170 | 177 | 170 | 177 | 46,000 |
| 1984/12/18 | 177 | 177 | 175 | 175 | 41,000 |
| 1984/12/17 | 173 | 177 | 173 | 177 | 33,000 |
| 1984/12/15 | 175 | 177 | 175 | 175 | 24,000 |
| 1984/12/14 | 175 | 178 | 175 | 178 | 69,000 |
| 1984/12/13 | 176 | 180 | 160 | 180 | 152,000 |
| 1984/12/12 | 178 | 180 | 175 | 180 | 68,000 |
| 1984/12/11 | 182 | 182 | 176 | 180 | 124,000 |
| 1984/12/10 | 180 | 182 | 177 | 182 | 396,000 |
| 1984/12/07 | 180 | 180 | 175 | 180 | 177,000 |
| 1984/12/06 | 180 | 180 | 176 | 180 | 216,000 |
| 1984/12/05 | 185 | 187 | 176 | 180 | 1,377,000 |
| 1984/12/04 | 180 | 182 | 178 | 180 | 1,027,000 |
| 1984/12/03 | 176 | 180 | 175 | 176 | 652,000 |
| 1984/12/01 | 176 | 176 | 173 | 176 | 63,000 |
| 1984/11/30 | 175 | 178 | 175 | 176 | 213,000 |
| 1984/11/29 | 176 | 177 | 175 | 175 | 331,000 |
| 1984/11/28 | 175 | 177 | 174 | 175 | 561,000 |
| 1984/11/27 | 176 | 178 | 170 | 174 | 391,000 |
| 1984/11/26 | 168 | 175 | 168 | 174 | 314,000 |
| 1984/11/24 | 170 | 170 | 168 | 168 | 23,000 |
| 1984/11/22 | 167 | 170 | 166 | 170 | 183,000 |
| 1984/11/21 | 169 | 169 | 166 | 168 | 145,000 |
| 1984/11/20 | 170 | 172 | 169 | 170 | 107,000 |
| 1984/11/19 | 170 | 175 | 170 | 170 | 21,000 |
| 1984/11/17 | 172 | 172 | 169 | 170 | 63,000 |
| 1984/11/16 | 170 | 175 | 168 | 168 | 192,000 |
| 1984/11/15 | 170 | 170 | 168 | 168 | 77,000 |
| 1984/11/14 | 170 | 173 | 168 | 168 | 141,000 |
| 1984/11/13 | 162 | 168 | 162 | 168 | 51,000 |
| 1984/11/12 | 161 | 166 | 161 | 162 | 162,000 |
| 1984/11/09 | 164 | 180 | 164 | 170 | 813,000 |
| 1984/11/08 | 166 | 166 | 162 | 164 | 41,000 |
| 1984/11/07 | 166 | 170 | 165 | 170 | 129,000 |
| 1984/11/06 | 164 | 167 | 164 | 165 | 103,000 |
| 1984/11/05 | 162 | 163 | 162 | 163 | 14,000 |
| 1984/11/02 | 160 | 161 | 160 | 161 | 56,000 |
| 1984/11/01 | 165 | 165 | 160 | 164 | 137,000 |
| 1984/10/31 | 160 | 167 | 159 | 167 | 176,000 |
| 1984/10/30 | 160 | 160 | 160 | 160 | 38,000 |
| 1984/10/29 | 159 | 160 | 159 | 160 | 20,000 |
| 1984/10/27 | 159 | 160 | 159 | 159 | 25,000 |
| 1984/10/26 | 159 | 159 | 157 | 158 | 44,000 |
| 1984/10/25 | 159 | 159 | 158 | 158 | 41,000 |
| 1984/10/24 | 160 | 160 | 157 | 157 | 52,000 |
| 1984/10/23 | 160 | 160 | 160 | 160 | 24,000 |
| 1984/10/22 | 156 | 159 | 156 | 159 | 42,000 |
| 1984/10/20 | 155 | 155 | 155 | 155 | 28,000 |
| 1984/10/19 | 155 | 155 | 155 | 155 | 67,000 |
| 1984/10/18 | 155 | 156 | 155 | 155 | 118,000 |
| 1984/10/17 | 156 | 156 | 156 | 156 | 16,000 |
| 1984/10/16 | 155 | 156 | 155 | 156 | 35,000 |
| 1984/10/15 | 160 | 160 | 155 | 155 | 64,000 |
| 1984/10/12 | 155 | 158 | 155 | 155 | 173,000 |
| 1984/10/11 | 155 | 155 | 152 | 154 | 43,000 |
| 1984/10/09 | 155 | 156 | 152 | 155 | 297,000 |
| 1984/10/08 | 157 | 157 | 155 | 155 | 57,000 |
| 1984/10/06 | 157 | 158 | 153 | 155 | 108,000 |
| 1984/10/05 | 152 | 158 | 152 | 157 | 237,000 |
| 1984/10/04 | 151 | 152 | 148 | 150 | 20,000 |
| 1984/10/03 | 150 | 150 | 148 | 149 | 37,000 |
| 1984/10/02 | 150 | 150 | 148 | 148 | 76,000 |
| 1984/10/01 | 150 | 150 | 149 | 150 | 153,000 |
| 1984/09/29 | 155 | 155 | 151 | 154 | 156,000 |
| 1984/09/28 | 155 | 155 | 149 | 150 | 487,000 |
| 1984/09/27 | 152 | 159 | 152 | 155 | 36,000 |
| 1984/09/26 | 151 | 155 | 151 | 151 | 105,000 |
| 1984/09/25 | 150 | 167 | 150 | 167 | 306,000 |
| 1984/09/22 | 150 | 151 | 150 | 150 | 42,000 |
| 1984/09/21 | 153 | 153 | 150 | 150 | 43,000 |
| 1984/09/20 | 153 | 155 | 152 | 152 | 38,000 |
| 1984/09/19 | 152 | 153 | 152 | 152 | 22,000 |
| 1984/09/18 | 156 | 156 | 152 | 152 | 40,000 |
| 1984/09/17 | 158 | 158 | 150 | 155 | 24,000 |
| 1984/09/14 | 154 | 155 | 150 | 155 | 51,000 |
| 1984/09/13 | 159 | 159 | 159 | 159 | 76,000 |
| 1984/09/12 | 151 | 160 | 151 | 160 | 63,000 |
| 1984/09/11 | 155 | 156 | 150 | 155 | 30,000 |
| 1984/09/10 | 158 | 158 | 156 | 156 | 18,000 |
| 1984/09/07 | 155 | 158 | 155 | 158 | 24,000 |
| 1984/09/06 | 155 | 158 | 145 | 158 | 89,000 |
| 1984/09/05 | 157 | 158 | 155 | 155 | 24,000 |
| 1984/09/04 | 158 | 158 | 155 | 158 | 15,000 |
| 1984/09/03 | 155 | 160 | 155 | 158 | 15,000 |
| 1984/09/01 | 160 | 160 | 159 | 159 | 16,000 |
| 1984/08/31 | 159 | 161 | 159 | 161 | 37,000 |
| 1984/08/30 | 159 | 159 | 159 | 159 | 131,000 |
| 1984/08/29 | 159 | 160 | 157 | 160 | 171,000 |
| 1984/08/28 | 160 | 160 | 159 | 159 | 74,000 |
| 1984/08/27 | 159 | 160 | 159 | 159 | 73,000 |
| 1984/08/25 | 159 | 160 | 158 | 160 | 27,000 |
| 1984/08/24 | 160 | 160 | 158 | 160 | 50,000 |
| 1984/08/23 | 160 | 160 | 156 | 156 | 84,000 |
| 1984/08/22 | 154 | 156 | 154 | 156 | 304,000 |
| 1984/08/21 | 153 | 155 | 153 | 155 | 38,000 |
| 1984/08/20 | 154 | 155 | 151 | 155 | 54,000 |
| 1984/08/18 | 155 | 155 | 153 | 155 | 24,000 |
| 1984/08/17 | 154 | 155 | 150 | 155 | 10,000 |
| 1984/08/16 | 154 | 156 | 150 | 156 | 37,000 |
| 1984/08/15 | 156 | 156 | 154 | 156 | 69,000 |
| 1984/08/14 | 155 | 156 | 155 | 156 | 55,000 |
| 1984/08/13 | 151 | 156 | 148 | 156 | 29,000 |
| 1984/08/10 | 157 | 157 | 155 | 156 | 50,000 |
| 1984/08/09 | 155 | 157 | 155 | 157 | 10,000 |
| 1984/08/08 | 155 | 157 | 150 | 157 | 103,000 |
| 1984/08/07 | 155 | 155 | 155 | 155 | 27,000 |
| 1984/08/06 | 157 | 157 | 153 | 156 | 30,000 |
| 1984/08/04 | 152 | 157 | 152 | 157 | 42,000 |
| 1984/08/03 | 153 | 157 | 153 | 157 | 19,000 |
| 1984/08/02 | 160 | 160 | 152 | 158 | 94,000 |
| 1984/08/01 | 159 | 160 | 159 | 159 | 235,000 |
| 1984/07/31 | 158 | 159 | 158 | 158 | 95,000 |
| 1984/07/30 | 157 | 159 | 157 | 158 | 38,000 |
| 1984/07/28 | 157 | 158 | 157 | 158 | 14,000 |
| 1984/07/27 | 157 | 160 | 157 | 160 | 186,000 |
| 1984/07/26 | 155 | 160 | 155 | 160 | 87,000 |
| 1984/07/25 | 152 | 160 | 152 | 160 | 72,000 |
| 1984/07/24 | 145 | 160 | 145 | 160 | 230,000 |
| 1984/07/23 | 159 | 160 | 156 | 160 | 22,000 |
| 1984/07/21 | 159 | 159 | 158 | 159 | 37,000 |
| 1984/07/20 | 162 | 162 | 160 | 160 | 234,000 |
| 1984/07/19 | 162 | 163 | 162 | 162 | 57,000 |
| 1984/07/18 | 161 | 162 | 161 | 162 | 73,000 |
| 1984/07/17 | 161 | 163 | 161 | 161 | 172,000 |
| 1984/07/16 | 161 | 162 | 161 | 162 | 34,000 |
| 1984/07/13 | 161 | 161 | 161 | 161 | 102,000 |
| 1984/07/12 | 161 | 161 | 160 | 161 | 79,000 |
| 1984/07/11 | 162 | 162 | 161 | 161 | 46,000 |
| 1984/07/10 | 161 | 162 | 161 | 162 | 28,000 |
| 1984/07/09 | 161 | 162 | 161 | 161 | 39,000 |
| 1984/07/07 | 162 | 163 | 160 | 160 | 33,000 |
| 1984/07/06 | 162 | 162 | 162 | 162 | 135,000 |
| 1984/07/05 | 162 | 162 | 160 | 162 | 93,000 |
| 1984/07/04 | 162 | 162 | 160 | 160 | 50,000 |
| 1984/07/03 | 161 | 162 | 160 | 162 | 36,000 |
| 1984/07/02 | 163 | 163 | 160 | 162 | 24,000 |
| 1984/06/30 | 158 | 160 | 158 | 160 | 70,000 |
| 1984/06/29 | 161 | 162 | 159 | 160 | 168,000 |
| 1984/06/28 | 162 | 162 | 160 | 162 | 37,000 |
| 1984/06/27 | 160 | 161 | 160 | 161 | 14,000 |
| 1984/06/26 | 161 | 162 | 160 | 160 | 127,000 |
| 1984/06/25 | 156 | 162 | 156 | 162 | 109,000 |
| 1984/06/23 | 156 | 157 | 156 | 156 | 30,000 |
| 1984/06/22 | 155 | 157 | 155 | 157 | 46,000 |
| 1984/06/21 | 156 | 157 | 156 | 156 | 26,000 |
| 1984/06/20 | 156 | 158 | 156 | 158 | 66,000 |
| 1984/06/19 | 156 | 156 | 155 | 155 | 67,000 |
| 1984/06/18 | 157 | 160 | 156 | 156 | 28,000 |
| 1984/06/16 | 157 | 159 | 157 | 157 | 22,000 |
| 1984/06/15 | 160 | 160 | 158 | 158 | 48,000 |
| 1984/06/14 | 162 | 162 | 159 | 160 | 245,000 |
| 1984/06/13 | 160 | 162 | 160 | 161 | 25,000 |
| 1984/06/12 | 160 | 162 | 160 | 161 | 24,000 |
| 1984/06/11 | 160 | 162 | 160 | 162 | 89,000 |
| 1984/06/08 | 160 | 162 | 160 | 162 | 16,000 |
| 1984/06/07 | 160 | 164 | 158 | 164 | 130,000 |
| 1984/06/06 | 161 | 164 | 161 | 164 | 237,000 |
| 1984/06/05 | 160 | 162 | 160 | 161 | 115,000 |
| 1984/06/04 | 160 | 160 | 158 | 160 | 61,000 |
| 1984/06/02 | 160 | 161 | 160 | 160 | 22,000 |
| 1984/06/01 | 160 | 160 | 160 | 160 | 127,000 |
| 1984/05/31 | 162 | 162 | 160 | 160 | 87,000 |
| 1984/05/30 | 160 | 162 | 160 | 162 | 46,000 |
| 1984/05/29 | 160 | 162 | 160 | 162 | 182,000 |
| 1984/05/28 | 162 | 165 | 160 | 160 | 85,000 |
| 1984/05/26 | 160 | 162 | 158 | 162 | 272,000 |
| 1984/05/25 | 160 | 161 | 158 | 161 | 225,000 |
| 1984/05/24 | 158 | 160 | 158 | 160 | 43,000 |
| 1984/05/23 | 160 | 160 | 158 | 160 | 27,000 |
| 1984/05/22 | 158 | 160 | 158 | 160 | 145,000 |
| 1984/05/21 | 159 | 160 | 157 | 160 | 111,000 |
| 1984/05/19 | 160 | 163 | 159 | 160 | 2,079,000 |
| 1984/05/18 | 160 | 161 | 158 | 160 | 225,000 |
| 1984/05/17 | 161 | 165 | 160 | 160 | 183,000 |
| 1984/05/16 | 160 | 161 | 160 | 161 | 321,000 |
| 1984/05/15 | 160 | 161 | 157 | 160 | 295,000 |
| 1984/05/14 | 162 | 162 | 160 | 160 | 140,000 |
| 1984/05/11 | 163 | 164 | 162 | 162 | 202,000 |
| 1984/05/10 | 163 | 165 | 163 | 164 | 249,000 |
| 1984/05/09 | 164 | 166 | 162 | 164 | 3,209,999 |
| 1984/05/08 | 164 | 165 | 164 | 164 | 193,000 |
| 1984/05/07 | 162 | 167 | 160 | 163 | 3,717,999 |
| 1984/05/04 | 164 | 164 | 163 | 163 | 130,000 |
| 1984/05/02 | 163 | 166 | 163 | 163 | 42,000 |
| 1984/05/01 | 164 | 164 | 164 | 164 | 46,000 |
| 1984/04/28 | 163 | 167 | 163 | 163 | 140,000 |
| 1984/04/27 | 162 | 165 | 162 | 163 | 36,000 |
| 1984/04/26 | 162 | 165 | 162 | 165 | 49,000 |
| 1984/04/25 | 162 | 165 | 162 | 162 | 80,000 |
| 1984/04/24 | 162 | 162 | 162 | 162 | 100,000 |
| 1984/04/23 | 163 | 164 | 162 | 162 | 72,000 |
| 1984/04/21 | 162 | 164 | 162 | 162 | 79,000 |
| 1984/04/20 | 163 | 163 | 162 | 162 | 33,000 |
| 1984/04/19 | 163 | 163 | 162 | 162 | 91,000 |
| 1984/04/18 | 163 | 163 | 162 | 163 | 22,000 |
| 1984/04/17 | 165 | 165 | 163 | 164 | 146,000 |
| 1984/04/16 | 167 | 167 | 165 | 165 | 164,000 |
| 1984/04/13 | 168 | 170 | 167 | 167 | 71,000 |
| 1984/04/12 | 167 | 167 | 167 | 167 | 74,000 |
| 1984/04/11 | 167 | 168 | 166 | 167 | 81,000 |
| 1984/04/10 | 167 | 168 | 166 | 168 | 289,000 |
| 1984/04/09 | 167 | 168 | 167 | 167 | 35,000 |
| 1984/04/07 | 168 | 168 | 166 | 166 | 53,000 |
| 1984/04/06 | 169 | 169 | 166 | 168 | 227,000 |
| 1984/04/05 | 168 | 170 | 168 | 170 | 158,000 |
| 1984/04/04 | 170 | 170 | 163 | 170 | 373,000 |
| 1984/04/03 | 175 | 175 | 168 | 173 | 224,000 |
| 1984/04/02 | 173 | 176 | 173 | 176 | 749,000 |
| 1984/03/31 | 173 | 174 | 171 | 172 | 169,000 |
| 1984/03/30 | 167 | 173 | 167 | 172 | 296,000 |
| 1984/03/29 | 175 | 175 | 169 | 170 | 453,000 |
| 1984/03/28 | 164 | 173 | 164 | 173 | 539,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 174 | 180 | 174 | 180 | 188,000 |
| 1984/03/26 | 176 | 176 | 174 | 174 | 98,000 |
| 1984/03/24 | 177 | 178 | 176 | 178 | 114,000 |
| 1984/03/23 | 174 | 177 | 174 | 175 | 84,000 |
| 1984/03/22 | 174 | 176 | 174 | 174 | 64,000 |
| 1984/03/21 | 177 | 177 | 174 | 174 | 241,000 |
| 1984/03/19 | 177 | 177 | 173 | 177 | 265,000 |
| 1984/03/17 | 173 | 174 | 173 | 174 | 128,000 |
| 1984/03/16 | 173 | 175 | 173 | 173 | 251,000 |
| 1984/03/15 | 173 | 173 | 173 | 173 | 97,000 |
| 1984/03/14 | 173 | 174 | 173 | 173 | 144,000 |
| 1984/03/13 | 174 | 174 | 173 | 173 | 55,000 |
| 1984/03/12 | 173 | 174 | 173 | 174 | 60,000 |
| 1984/03/09 | 173 | 174 | 173 | 173 | 40,000 |
| 1984/03/08 | 174 | 174 | 173 | 174 | 13,000 |
| 1984/03/07 | 175 | 175 | 173 | 173 | 124,000 |
| 1984/03/05 | 174 | 175 | 174 | 174 | 63,000 |
| 1984/03/03 | 175 | 175 | 174 | 175 | 51,000 |
| 1984/03/02 | 174 | 175 | 173 | 175 | 99,000 |
| 1984/03/01 | 173 | 175 | 173 | 175 | 176,000 |
| 1984/02/29 | 175 | 175 | 172 | 173 | 107,000 |
| 1984/02/28 | 175 | 176 | 174 | 175 | 96,000 |
| 1984/02/27 | 175 | 177 | 175 | 175 | 82,000 |
| 1984/02/25 | 177 | 177 | 176 | 176 | 57,000 |
| 1984/02/24 | 175 | 178 | 175 | 177 | 74,000 |
| 1984/02/23 | 177 | 178 | 177 | 177 | 63,000 |
| 1984/02/22 | 175 | 180 | 175 | 180 | 215,000 |
| 1984/02/21 | 174 | 174 | 174 | 174 | 47,000 |
| 1984/02/20 | 174 | 175 | 173 | 173 | 27,000 |
| 1984/02/18 | 172 | 175 | 172 | 173 | 24,000 |
| 1984/02/17 | 172 | 172 | 171 | 172 | 66,000 |
| 1984/02/16 | 172 | 175 | 171 | 171 | 114,000 |
| 1984/02/15 | 174 | 174 | 172 | 172 | 10,000 |
| 1984/02/14 | 172 | 175 | 171 | 175 | 62,000 |
| 1984/02/13 | 171 | 175 | 171 | 171 | 35,000 |
| 1984/02/10 | 171 | 173 | 171 | 171 | 54,000 |
| 1984/02/09 | 173 | 173 | 171 | 171 | 44,000 |
| 1984/02/08 | 174 | 175 | 171 | 171 | 175,000 |
| 1984/02/07 | 171 | 174 | 171 | 174 | 55,000 |
| 1984/02/06 | 174 | 174 | 174 | 174 | 24,000 |
| 1984/02/04 | 173 | 179 | 169 | 179 | 183,000 |
| 1984/02/03 | 173 | 174 | 170 | 170 | 1,130,000 |
| 1984/02/02 | 174 | 174 | 174 | 174 | 17,000 |
| 1984/02/01 | 175 | 175 | 172 | 172 | 94,000 |
| 1984/01/31 | 178 | 178 | 175 | 175 | 27,000 |
| 1984/01/30 | 177 | 178 | 174 | 175 | 38,000 |
| 1984/01/28 | 178 | 178 | 172 | 172 | 59,000 |
| 1984/01/27 | 169 | 178 | 168 | 174 | 1,183,000 |
| 1984/01/26 | 177 | 180 | 173 | 178 | 405,000 |
| 1984/01/25 | 181 | 181 | 180 | 180 | 613,000 |
| 1984/01/24 | 181 | 181 | 181 | 181 | 252,000 |
| 1984/01/23 | 185 | 186 | 181 | 181 | 360,000 |
| 1984/01/21 | 182 | 185 | 181 | 181 | 56,000 |
| 1984/01/20 | 179 | 184 | 179 | 181 | 135,000 |
| 1984/01/19 | 185 | 190 | 184 | 184 | 118,000 |
| 1984/01/18 | 194 | 194 | 189 | 190 | 539,000 |
| 1984/01/17 | 190 | 192 | 189 | 192 | 1,201,000 |
| 1984/01/13 | 188 | 190 | 188 | 188 | 466,000 |
| 1984/01/12 | 190 | 190 | 186 | 188 | 254,000 |
| 1984/01/11 | 191 | 194 | 188 | 188 | 3,422,999 |
| 1984/01/10 | 188 | 192 | 186 | 191 | 6,887,998 |
| 1984/01/09 | 186 | 188 | 184 | 188 | 648,000 |
| 1984/01/07 | 182 | 184 | 180 | 184 | 268,000 |
| 1984/01/06 | 174 | 180 | 174 | 178 | 206,000 |
| 1984/01/05 | 176 | 180 | 175 | 179 | 52,000 |
| 1984/01/04 | 180 | 180 | 176 | 180 | 62,000 |