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 |
|---|---|---|---|---|---|
| 1985/12/28 | 216 | 216 | 213 | 214 | 237,000 |
| 1985/12/27 | 219 | 220 | 216 | 216 | 414,000 |
| 1985/12/26 | 218 | 221 | 218 | 219 | 668,000 |
| 1985/12/25 | 220 | 220 | 217 | 219 | 873,000 |
| 1985/12/24 | 217 | 223 | 217 | 218 | 358,000 |
| 1985/12/23 | 223 | 225 | 220 | 225 | 1,073,000 |
| 1985/12/21 | 214 | 219 | 214 | 218 | 183,000 |
| 1985/12/20 | 216 | 218 | 206 | 214 | 576,000 |
| 1985/12/19 | 220 | 222 | 219 | 219 | 601,000 |
| 1985/12/18 | 224 | 224 | 220 | 221 | 300,000 |
| 1985/12/17 | 221 | 225 | 221 | 223 | 310,000 |
| 1985/12/16 | 225 | 228 | 224 | 224 | 801,000 |
| 1985/12/13 | 227 | 229 | 225 | 225 | 1,782,000 |
| 1985/12/12 | 228 | 229 | 227 | 229 | 1,376,000 |
| 1985/12/11 | 228 | 229 | 226 | 229 | 1,669,000 |
| 1985/12/10 | 228 | 228 | 225 | 227 | 1,200,000 |
| 1985/12/09 | 230 | 230 | 226 | 228 | 1,608,000 |
| 1985/12/07 | 220 | 230 | 220 | 230 | 1,497,000 |
| 1985/12/06 | 223 | 224 | 218 | 221 | 971,000 |
| 1985/12/05 | 220 | 224 | 218 | 220 | 1,020,000 |
| 1985/12/04 | 215 | 221 | 213 | 220 | 1,105,000 |
| 1985/12/03 | 212 | 215 | 212 | 215 | 542,000 |
| 1985/12/02 | 209 | 217 | 209 | 217 | 243,000 |
| 1985/11/30 | 213 | 213 | 208 | 208 | 260,000 |
| 1985/11/29 | 211 | 213 | 208 | 208 | 522,000 |
| 1985/11/28 | 214 | 216 | 213 | 213 | 212,000 |
| 1985/11/27 | 215 | 218 | 215 | 216 | 470,000 |
| 1985/11/26 | 215 | 220 | 211 | 211 | 621,000 |
| 1985/11/25 | 218 | 219 | 213 | 218 | 832,000 |
| 1985/11/22 | 210 | 215 | 210 | 214 | 373,000 |
| 1985/11/21 | 210 | 211 | 207 | 207 | 723,000 |
| 1985/11/20 | 215 | 216 | 214 | 215 | 398,000 |
| 1985/11/19 | 214 | 216 | 214 | 216 | 325,000 |
| 1985/11/18 | 215 | 216 | 213 | 216 | 373,000 |
| 1985/11/16 | 211 | 214 | 211 | 212 | 378,000 |
| 1985/11/15 | 210 | 218 | 210 | 215 | 432,000 |
| 1985/11/14 | 213 | 218 | 205 | 210 | 1,063,000 |
| 1985/11/13 | 220 | 225 | 218 | 218 | 556,000 |
| 1985/11/12 | 225 | 227 | 220 | 225 | 627,000 |
| 1985/11/11 | 228 | 228 | 223 | 223 | 902,000 |
| 1985/11/08 | 227 | 231 | 226 | 227 | 964,000 |
| 1985/11/07 | 238 | 240 | 232 | 232 | 3,064,999 |
| 1985/11/06 | 227 | 235 | 226 | 235 | 1,848,000 |
| 1985/11/05 | 228 | 230 | 227 | 230 | 996,000 |
| 1985/11/02 | 224 | 228 | 223 | 226 | 442,000 |
| 1985/11/01 | 229 | 231 | 221 | 222 | 1,171,000 |
| 1985/10/31 | 222 | 231 | 222 | 228 | 1,536,000 |
| 1985/10/30 | 222 | 222 | 217 | 221 | 681,000 |
| 1985/10/29 | 215 | 222 | 214 | 217 | 932,000 |
| 1985/10/28 | 215 | 215 | 210 | 210 | 561,000 |
| 1985/10/26 | 210 | 211 | 205 | 210 | 607,000 |
| 1985/10/25 | 215 | 220 | 211 | 211 | 1,090,000 |
| 1985/10/24 | 216 | 218 | 212 | 214 | 989,000 |
| 1985/10/23 | 223 | 224 | 218 | 220 | 1,364,000 |
| 1985/10/22 | 226 | 229 | 223 | 223 | 1,271,000 |
| 1985/10/21 | 224 | 229 | 221 | 226 | 254,000 |
| 1985/10/19 | 223 | 229 | 222 | 225 | 328,000 |
| 1985/10/18 | 223 | 229 | 223 | 225 | 513,000 |
| 1985/10/17 | 224 | 224 | 218 | 223 | 926,000 |
| 1985/10/16 | 231 | 234 | 225 | 225 | 1,126,000 |
| 1985/10/15 | 235 | 239 | 230 | 231 | 1,094,000 |
| 1985/10/14 | 238 | 240 | 236 | 236 | 754,000 |
| 1985/10/11 | 240 | 241 | 236 | 238 | 1,049,000 |
| 1985/10/09 | 245 | 250 | 240 | 241 | 2,962,999 |
| 1985/10/08 | 239 | 245 | 238 | 245 | 1,427,000 |
| 1985/10/07 | 242 | 243 | 238 | 238 | 1,573,000 |
| 1985/10/05 | 241 | 245 | 241 | 242 | 2,577,999 |
| 1985/10/04 | 239 | 242 | 238 | 240 | 3,636,999 |
| 1985/10/03 | 238 | 241 | 236 | 241 | 2,546,999 |
| 1985/10/02 | 243 | 248 | 236 | 238 | 7,488,998 |
| 1985/10/01 | 253 | 255 | 243 | 243 | 18,166,996 |
| 1985/09/30 | 245 | 259 | 243 | 258 | 15,371,997 |
| 1985/09/28 | 223 | 240 | 223 | 240 | 8,428,998 |
| 1985/09/27 | 212 | 214 | 208 | 208 | 991,000 |
| 1985/09/26 | 210 | 217 | 206 | 207 | 1,646,000 |
| 1985/09/25 | 203 | 204 | 201 | 204 | 509,000 |
| 1985/09/24 | 207 | 207 | 202 | 204 | 393,000 |
| 1985/09/21 | 203 | 206 | 202 | 202 | 181,000 |
| 1985/09/20 | 205 | 211 | 205 | 206 | 1,234,000 |
| 1985/09/19 | 200 | 210 | 200 | 205 | 826,000 |
| 1985/09/18 | 196 | 201 | 195 | 201 | 255,000 |
| 1985/09/17 | 198 | 198 | 192 | 195 | 213,000 |
| 1985/09/13 | 194 | 197 | 192 | 196 | 389,000 |
| 1985/09/12 | 191 | 192 | 188 | 191 | 439,000 |
| 1985/09/11 | 191 | 197 | 191 | 195 | 279,000 |
| 1985/09/10 | 195 | 198 | 193 | 195 | 142,000 |
| 1985/09/09 | 194 | 203 | 194 | 195 | 57,000 |
| 1985/09/07 | 195 | 195 | 192 | 195 | 223,000 |
| 1985/09/06 | 203 | 204 | 197 | 197 | 228,000 |
| 1985/09/05 | 203 | 205 | 202 | 205 | 224,000 |
| 1985/09/04 | 206 | 209 | 205 | 209 | 257,000 |
| 1985/09/03 | 209 | 209 | 205 | 206 | 159,000 |
| 1985/09/02 | 209 | 211 | 208 | 210 | 325,000 |
| 1985/08/31 | 210 | 211 | 206 | 206 | 536,000 |
| 1985/08/30 | 209 | 212 | 208 | 210 | 535,000 |
| 1985/08/29 | 209 | 213 | 208 | 210 | 427,000 |
| 1985/08/28 | 210 | 215 | 210 | 210 | 447,000 |
| 1985/08/27 | 211 | 215 | 210 | 215 | 379,000 |
| 1985/08/26 | 211 | 217 | 211 | 213 | 221,000 |
| 1985/08/24 | 211 | 213 | 210 | 210 | 251,000 |
| 1985/08/23 | 212 | 215 | 210 | 211 | 390,000 |
| 1985/08/22 | 219 | 220 | 211 | 213 | 952,000 |
| 1985/08/21 | 217 | 223 | 214 | 222 | 1,229,000 |
| 1985/08/20 | 224 | 226 | 216 | 217 | 3,688,999 |
| 1985/08/19 | 208 | 219 | 206 | 219 | 1,317,000 |
| 1985/08/17 | 205 | 206 | 204 | 206 | 152,000 |
| 1985/08/16 | 203 | 205 | 202 | 205 | 175,000 |
| 1985/08/15 | 205 | 208 | 204 | 204 | 138,000 |
| 1985/08/14 | 208 | 210 | 204 | 207 | 121,000 |
| 1985/08/13 | 201 | 210 | 201 | 210 | 749,000 |
| 1985/08/12 | 209 | 213 | 208 | 209 | 379,000 |
| 1985/08/09 | 205 | 214 | 205 | 214 | 516,000 |
| 1985/08/08 | 205 | 210 | 205 | 206 | 819,000 |
| 1985/08/07 | 210 | 210 | 206 | 210 | 255,000 |
| 1985/08/06 | 209 | 211 | 207 | 208 | 245,000 |
| 1985/08/05 | 212 | 212 | 206 | 207 | 231,000 |
| 1985/08/03 | 210 | 214 | 206 | 213 | 144,000 |
| 1985/08/02 | 208 | 214 | 207 | 212 | 284,000 |
| 1985/08/01 | 210 | 212 | 206 | 212 | 406,000 |
| 1985/07/31 | 210 | 213 | 205 | 205 | 847,000 |
| 1985/07/30 | 213 | 216 | 210 | 210 | 1,149,000 |
| 1985/07/29 | 229 | 229 | 220 | 221 | 2,117,000 |
| 1985/07/27 | 225 | 225 | 220 | 225 | 1,784,000 |
| 1985/07/26 | 224 | 232 | 224 | 226 | 9,023,998 |
| 1985/07/25 | 215 | 225 | 212 | 225 | 5,608,999 |
| 1985/07/24 | 218 | 219 | 214 | 217 | 2,382,999 |
| 1985/07/23 | 211 | 219 | 210 | 215 | 3,520,999 |
| 1985/07/22 | 211 | 212 | 208 | 208 | 660,000 |
| 1985/07/20 | 211 | 212 | 207 | 211 | 1,055,000 |
| 1985/07/19 | 212 | 214 | 210 | 212 | 1,467,000 |
| 1985/07/18 | 210 | 212 | 206 | 207 | 1,066,000 |
| 1985/07/17 | 207 | 208 | 203 | 208 | 585,000 |
| 1985/07/16 | 204 | 209 | 204 | 206 | 626,000 |
| 1985/07/15 | 205 | 208 | 195 | 205 | 983,000 |
| 1985/07/12 | 206 | 209 | 206 | 206 | 1,178,000 |
| 1985/07/11 | 215 | 216 | 206 | 209 | 5,097,999 |
| 1985/07/10 | 208 | 213 | 207 | 213 | 3,007,999 |
| 1985/07/09 | 205 | 212 | 205 | 207 | 4,943,999 |
| 1985/07/08 | 201 | 209 | 200 | 204 | 2,705,999 |
| 1985/07/06 | 197 | 201 | 196 | 200 | 653,000 |
| 1985/07/05 | 194 | 195 | 191 | 195 | 585,000 |
| 1985/07/04 | 187 | 195 | 187 | 194 | 540,000 |
| 1985/07/03 | 187 | 188 | 186 | 187 | 76,000 |
| 1985/07/02 | 190 | 190 | 187 | 187 | 153,000 |
| 1985/07/01 | 189 | 191 | 188 | 190 | 177,000 |
| 1985/06/29 | 187 | 190 | 187 | 190 | 86,000 |
| 1985/06/28 | 190 | 190 | 187 | 187 | 222,000 |
| 1985/06/27 | 190 | 192 | 188 | 189 | 189,000 |
| 1985/06/26 | 189 | 190 | 188 | 188 | 435,000 |
| 1985/06/25 | 189 | 192 | 188 | 188 | 293,000 |
| 1985/06/24 | 192 | 193 | 189 | 189 | 185,000 |
| 1985/06/22 | 193 | 193 | 191 | 192 | 151,000 |
| 1985/06/21 | 191 | 195 | 189 | 192 | 493,000 |
| 1985/06/20 | 198 | 199 | 186 | 186 | 1,328,000 |
| 1985/06/19 | 201 | 201 | 196 | 196 | 1,390,000 |
| 1985/06/18 | 201 | 204 | 197 | 199 | 3,835,999 |
| 1985/06/17 | 199 | 201 | 198 | 199 | 949,000 |
| 1985/06/15 | 200 | 202 | 200 | 201 | 364,000 |
| 1985/06/14 | 198 | 202 | 198 | 198 | 1,455,000 |
| 1985/06/13 | 205 | 205 | 201 | 203 | 1,579,000 |
| 1985/06/12 | 207 | 211 | 205 | 207 | 4,293,999 |
| 1985/06/11 | 201 | 205 | 196 | 205 | 1,426,000 |
| 1985/06/10 | 205 | 205 | 198 | 204 | 853,000 |
| 1985/06/07 | 212 | 212 | 200 | 203 | 13,358,997 |
| 1985/06/06 | 201 | 215 | 201 | 215 | 8,646,998 |
| 1985/06/05 | 195 | 205 | 195 | 202 | 3,123,999 |
| 1985/06/04 | 195 | 196 | 194 | 195 | 608,000 |
| 1985/06/03 | 195 | 198 | 192 | 192 | 796,000 |
| 1985/06/01 | 192 | 196 | 191 | 193 | 379,000 |
| 1985/05/31 | 195 | 198 | 186 | 190 | 593,000 |
| 1985/05/30 | 197 | 198 | 195 | 195 | 1,530,000 |
| 1985/05/29 | 187 | 202 | 186 | 198 | 3,651,999 |
| 1985/05/28 | 188 | 188 | 185 | 187 | 296,000 |
| 1985/05/27 | 185 | 188 | 183 | 188 | 288,000 |
| 1985/05/25 | 183 | 185 | 183 | 185 | 37,000 |
| 1985/05/24 | 184 | 184 | 183 | 183 | 296,000 |
| 1985/05/23 | 185 | 185 | 184 | 184 | 161,000 |
| 1985/05/22 | 186 | 186 | 181 | 183 | 147,000 |
| 1985/05/21 | 186 | 186 | 182 | 183 | 83,000 |
| 1985/05/20 | 188 | 188 | 180 | 181 | 236,000 |
| 1985/05/18 | 188 | 188 | 186 | 188 | 261,000 |
| 1985/05/17 | 178 | 185 | 178 | 185 | 1,271,000 |
| 1985/05/16 | 178 | 180 | 178 | 179 | 293,000 |
| 1985/05/15 | 176 | 179 | 172 | 178 | 92,000 |
| 1985/05/14 | 177 | 177 | 172 | 175 | 828,000 |
| 1985/05/13 | 177 | 179 | 176 | 179 | 91,000 |
| 1985/05/10 | 176 | 178 | 176 | 178 | 138,000 |
| 1985/05/09 | 176 | 177 | 173 | 176 | 294,000 |
| 1985/05/08 | 170 | 178 | 170 | 178 | 338,000 |
| 1985/05/07 | 171 | 171 | 170 | 170 | 28,000 |
| 1985/05/04 | 170 | 170 | 170 | 170 | 18,000 |
| 1985/05/02 | 170 | 176 | 169 | 170 | 36,000 |
| 1985/05/01 | 170 | 175 | 169 | 170 | 83,000 |
| 1985/04/30 | 170 | 170 | 170 | 170 | 48,000 |
| 1985/04/27 | 178 | 178 | 170 | 170 | 32,000 |
| 1985/04/26 | 172 | 178 | 168 | 168 | 114,000 |
| 1985/04/25 | 172 | 172 | 169 | 172 | 115,000 |
| 1985/04/24 | 166 | 173 | 166 | 171 | 145,000 |
| 1985/04/23 | 178 | 178 | 170 | 175 | 62,000 |
| 1985/04/22 | 179 | 180 | 174 | 179 | 64,000 |
| 1985/04/20 | 175 | 178 | 173 | 175 | 60,000 |
| 1985/04/19 | 175 | 178 | 173 | 175 | 66,000 |
| 1985/04/18 | 180 | 180 | 175 | 175 | 81,000 |
| 1985/04/17 | 176 | 180 | 176 | 177 | 111,000 |
| 1985/04/16 | 185 | 185 | 179 | 181 | 598,000 |
| 1985/04/15 | 184 | 185 | 182 | 185 | 292,000 |
| 1985/04/12 | 179 | 184 | 178 | 184 | 367,000 |
| 1985/04/11 | 179 | 180 | 179 | 180 | 110,000 |
| 1985/04/10 | 182 | 182 | 177 | 178 | 183,000 |
| 1985/04/09 | 184 | 185 | 179 | 182 | 803,000 |
| 1985/04/08 | 175 | 182 | 175 | 179 | 925,000 |
| 1985/04/06 | 172 | 175 | 172 | 175 | 320,000 |
| 1985/04/05 | 171 | 173 | 171 | 172 | 78,000 |
| 1985/04/04 | 172 | 173 | 171 | 171 | 104,000 |
| 1985/04/03 | 170 | 173 | 170 | 172 | 76,000 |
| 1985/04/02 | 170 | 170 | 170 | 170 | 30,000 |
| 1985/04/01 | 172 | 173 | 170 | 170 | 48,000 |
| 1985/03/30 | 170 | 173 | 170 | 173 | 22,000 |
| 1985/03/29 | 171 | 173 | 170 | 170 | 135,000 |
| 1985/03/28 | 174 | 175 | 170 | 173 | 90,000 |
| 1985/03/27 | 175 | 175 | 175 | 175 | 25,000 |
| 1985/03/26 | 170 | 170 | 167 | 169 | 62,000 |
| 1985/03/25 | 175 | 175 | 170 | 170 | 76,000 |
| 1985/03/23 | 176 | 176 | 170 | 176 | 26,000 |
| 1985/03/22 | 178 | 178 | 176 | 176 | 78,000 |
| 1985/03/20 | 179 | 179 | 176 | 176 | 92,000 |
| 1985/03/19 | 177 | 178 | 177 | 178 | 69,000 |
| 1985/03/18 | 178 | 178 | 170 | 178 | 121,000 |
| 1985/03/16 | 170 | 178 | 170 | 178 | 129,000 |
| 1985/03/15 | 170 | 175 | 170 | 175 | 39,000 |
| 1985/03/14 | 172 | 175 | 170 | 170 | 55,000 |
| 1985/03/13 | 166 | 170 | 166 | 170 | 87,000 |
| 1985/03/12 | 168 | 168 | 168 | 168 | 62,000 |
| 1985/03/11 | 168 | 169 | 168 | 168 | 42,000 |
| 1985/03/08 | 169 | 170 | 168 | 168 | 36,000 |
| 1985/03/07 | 169 | 171 | 169 | 171 | 83,000 |
| 1985/03/06 | 170 | 172 | 169 | 169 | 28,000 |
| 1985/03/05 | 168 | 173 | 168 | 170 | 67,000 |
| 1985/03/04 | 173 | 173 | 168 | 169 | 71,000 |
| 1985/03/02 | 169 | 170 | 168 | 169 | 114,000 |
| 1985/03/01 | 168 | 169 | 168 | 168 | 112,000 |
| 1985/02/28 | 169 | 170 | 168 | 168 | 45,000 |
| 1985/02/27 | 170 | 170 | 168 | 168 | 53,000 |
| 1985/02/26 | 169 | 173 | 165 | 169 | 118,000 |
| 1985/02/25 | 172 | 172 | 170 | 170 | 116,000 |
| 1985/02/23 | 170 | 170 | 169 | 170 | 138,000 |
| 1985/02/22 | 175 | 175 | 175 | 175 | 45,000 |
| 1985/02/21 | 169 | 169 | 165 | 169 | 47,000 |
| 1985/02/20 | 167 | 170 | 164 | 164 | 82,000 |
| 1985/02/19 | 170 | 170 | 167 | 167 | 19,000 |
| 1985/02/18 | 170 | 170 | 165 | 166 | 38,000 |
| 1985/02/16 | 162 | 165 | 162 | 165 | 51,000 |
| 1985/02/15 | 161 | 164 | 161 | 162 | 99,000 |
| 1985/02/14 | 165 | 165 | 164 | 164 | 27,000 |
| 1985/02/13 | 168 | 168 | 163 | 163 | 175,000 |
| 1985/02/12 | 169 | 170 | 166 | 168 | 219,000 |
| 1985/02/08 | 168 | 170 | 168 | 170 | 59,000 |
| 1985/02/07 | 169 | 169 | 168 | 169 | 66,000 |
| 1985/02/06 | 169 | 170 | 169 | 169 | 25,000 |
| 1985/02/05 | 167 | 171 | 167 | 170 | 77,000 |
| 1985/02/04 | 172 | 174 | 171 | 171 | 139,000 |
| 1985/02/02 | 174 | 175 | 171 | 174 | 50,000 |
| 1985/02/01 | 174 | 174 | 171 | 174 | 33,000 |
| 1985/01/31 | 175 | 175 | 171 | 171 | 128,000 |
| 1985/01/30 | 175 | 175 | 175 | 175 | 54,000 |
| 1985/01/29 | 172 | 173 | 171 | 173 | 106,000 |
| 1985/01/28 | 173 | 175 | 172 | 173 | 36,000 |
| 1985/01/26 | 172 | 173 | 172 | 173 | 16,000 |
| 1985/01/25 | 172 | 172 | 171 | 172 | 121,000 |
| 1985/01/24 | 172 | 172 | 171 | 171 | 87,000 |
| 1985/01/23 | 174 | 174 | 171 | 171 | 63,000 |
| 1985/01/22 | 174 | 174 | 174 | 174 | 19,000 |
| 1985/01/21 | 175 | 175 | 171 | 171 | 45,000 |
| 1985/01/19 | 173 | 180 | 172 | 180 | 23,000 |
| 1985/01/18 | 172 | 173 | 172 | 172 | 65,000 |
| 1985/01/17 | 173 | 173 | 172 | 172 | 133,000 |
| 1985/01/16 | 181 | 181 | 172 | 172 | 101,000 |
| 1985/01/14 | 176 | 177 | 176 | 176 | 32,000 |
| 1985/01/11 | 175 | 178 | 175 | 178 | 74,000 |
| 1985/01/10 | 175 | 176 | 175 | 175 | 12,000 |
| 1985/01/09 | 178 | 179 | 173 | 178 | 96,000 |
| 1985/01/08 | 179 | 179 | 178 | 179 | 38,000 |
| 1985/01/07 | 184 | 184 | 179 | 179 | 97,000 |
| 1985/01/05 | 187 | 189 | 185 | 188 | 241,000 |
| 1985/01/04 | 185 | 191 | 184 | 190 | 739,000 |