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 |
|---|---|---|---|---|---|
| 1986/12/27 | 230 | 237 | 227 | 230 | 405,000 |
| 1986/12/26 | 227 | 230 | 225 | 227 | 1,142,000 |
| 1986/12/25 | 236 | 241 | 222 | 225 | 1,853,000 |
| 1986/12/24 | 240 | 245 | 236 | 236 | 964,000 |
| 1986/12/23 | 236 | 243 | 232 | 235 | 414,000 |
| 1986/12/22 | 235 | 237 | 231 | 231 | 725,000 |
| 1986/12/19 | 241 | 241 | 230 | 237 | 390,000 |
| 1986/12/18 | 241 | 243 | 240 | 241 | 292,000 |
| 1986/12/17 | 245 | 247 | 242 | 242 | 439,000 |
| 1986/12/16 | 248 | 250 | 245 | 246 | 285,000 |
| 1986/12/15 | 250 | 251 | 246 | 246 | 420,000 |
| 1986/12/12 | 250 | 250 | 245 | 247 | 311,000 |
| 1986/12/11 | 250 | 251 | 241 | 242 | 1,637,000 |
| 1986/12/10 | 258 | 259 | 248 | 250 | 578,000 |
| 1986/12/09 | 260 | 265 | 258 | 258 | 968,000 |
| 1986/12/08 | 260 | 265 | 260 | 260 | 642,000 |
| 1986/12/06 | 265 | 267 | 256 | 260 | 1,449,000 |
| 1986/12/05 | 257 | 274 | 257 | 270 | 5,599,999 |
| 1986/12/04 | 248 | 258 | 248 | 258 | 2,953,999 |
| 1986/12/03 | 240 | 246 | 237 | 246 | 635,000 |
| 1986/12/02 | 245 | 245 | 235 | 237 | 420,000 |
| 1986/12/01 | 240 | 246 | 240 | 246 | 765,000 |
| 1986/11/29 | 236 | 240 | 235 | 240 | 545,000 |
| 1986/11/28 | 235 | 239 | 226 | 235 | 326,000 |
| 1986/11/27 | 233 | 233 | 224 | 225 | 358,000 |
| 1986/11/26 | 228 | 228 | 223 | 223 | 821,000 |
| 1986/11/25 | 227 | 230 | 227 | 228 | 585,000 |
| 1986/11/22 | 226 | 230 | 226 | 227 | 485,000 |
| 1986/11/21 | 230 | 230 | 225 | 227 | 640,000 |
| 1986/11/20 | 237 | 238 | 232 | 233 | 719,000 |
| 1986/11/19 | 238 | 239 | 233 | 236 | 303,000 |
| 1986/11/18 | 238 | 238 | 235 | 237 | 286,000 |
| 1986/11/17 | 238 | 240 | 238 | 238 | 241,000 |
| 1986/11/14 | 238 | 240 | 234 | 239 | 736,000 |
| 1986/11/13 | 240 | 240 | 238 | 238 | 546,000 |
| 1986/11/12 | 244 | 245 | 233 | 244 | 397,000 |
| 1986/11/11 | 238 | 245 | 238 | 245 | 782,000 |
| 1986/11/10 | 234 | 237 | 233 | 237 | 318,000 |
| 1986/11/07 | 226 | 239 | 226 | 233 | 523,000 |
| 1986/11/06 | 229 | 230 | 225 | 225 | 295,000 |
| 1986/11/05 | 230 | 238 | 228 | 238 | 239,000 |
| 1986/11/04 | 224 | 229 | 224 | 228 | 354,000 |
| 1986/11/01 | 230 | 232 | 221 | 224 | 386,000 |
| 1986/10/31 | 237 | 240 | 235 | 237 | 1,234,000 |
| 1986/10/30 | 225 | 238 | 218 | 237 | 902,000 |
| 1986/10/29 | 225 | 225 | 215 | 216 | 1,112,000 |
| 1986/10/28 | 220 | 226 | 220 | 224 | 476,000 |
| 1986/10/27 | 225 | 225 | 216 | 216 | 391,000 |
| 1986/10/25 | 221 | 225 | 220 | 225 | 181,000 |
| 1986/10/24 | 233 | 233 | 228 | 228 | 798,000 |
| 1986/10/23 | 208 | 229 | 205 | 228 | 522,000 |
| 1986/10/22 | 219 | 219 | 210 | 210 | 598,000 |
| 1986/10/21 | 225 | 229 | 210 | 219 | 1,218,000 |
| 1986/10/20 | 230 | 235 | 226 | 230 | 313,000 |
| 1986/10/17 | 232 | 234 | 230 | 234 | 414,000 |
| 1986/10/16 | 240 | 240 | 219 | 235 | 2,642,999 |
| 1986/10/15 | 250 | 257 | 241 | 242 | 578,000 |
| 1986/10/14 | 262 | 269 | 255 | 255 | 634,000 |
| 1986/10/13 | 261 | 264 | 261 | 261 | 343,000 |
| 1986/10/09 | 261 | 268 | 261 | 263 | 295,000 |
| 1986/10/08 | 262 | 268 | 262 | 262 | 340,000 |
| 1986/10/07 | 265 | 268 | 260 | 267 | 314,000 |
| 1986/10/06 | 275 | 275 | 265 | 265 | 625,000 |
| 1986/10/04 | 270 | 275 | 269 | 271 | 217,000 |
| 1986/10/03 | 261 | 278 | 256 | 275 | 588,000 |
| 1986/10/02 | 273 | 276 | 266 | 266 | 856,000 |
| 1986/10/01 | 281 | 287 | 271 | 271 | 1,587,000 |
| 1986/09/30 | 293 | 294 | 280 | 280 | 1,592,000 |
| 1986/09/29 | 299 | 303 | 295 | 295 | 1,064,000 |
| 1986/09/27 | 302 | 306 | 301 | 304 | 846,000 |
| 1986/09/26 | 301 | 319 | 300 | 306 | 1,299,000 |
| 1986/09/25 | 309 | 309 | 300 | 305 | 750,000 |
| 1986/09/24 | 309 | 311 | 302 | 304 | 1,002,000 |
| 1986/09/22 | 284 | 314 | 284 | 314 | 724,000 |
| 1986/09/19 | 291 | 292 | 281 | 281 | 1,648,000 |
| 1986/09/18 | 305 | 306 | 290 | 292 | 1,735,000 |
| 1986/09/17 | 306 | 313 | 306 | 308 | 921,000 |
| 1986/09/16 | 321 | 325 | 305 | 305 | 1,532,000 |
| 1986/09/12 | 305 | 330 | 305 | 326 | 3,128,999 |
| 1986/09/11 | 339 | 345 | 333 | 340 | 4,102,999 |
| 1986/09/10 | 339 | 342 | 333 | 336 | 2,810,999 |
| 1986/09/09 | 342 | 349 | 335 | 336 | 5,412,999 |
| 1986/09/08 | 365 | 370 | 341 | 345 | 21,096,995 |
| 1986/09/06 | 339 | 355 | 336 | 355 | 10,368,998 |
| 1986/09/05 | 338 | 341 | 328 | 335 | 6,144,999 |
| 1986/09/04 | 343 | 347 | 330 | 333 | 8,562,998 |
| 1986/09/03 | 335 | 345 | 325 | 330 | 10,383,998 |
| 1986/09/02 | 330 | 350 | 320 | 336 | 13,954,997 |
| 1986/09/01 | 330 | 337 | 321 | 327 | 4,361,999 |
| 1986/08/30 | 320 | 324 | 319 | 320 | 569,000 |
| 1986/08/29 | 308 | 324 | 308 | 321 | 604,000 |
| 1986/08/28 | 319 | 325 | 310 | 310 | 2,439,999 |
| 1986/08/27 | 327 | 328 | 311 | 311 | 2,478,999 |
| 1986/08/26 | 328 | 340 | 325 | 325 | 3,613,999 |
| 1986/08/25 | 320 | 334 | 318 | 325 | 4,002,999 |
| 1986/08/23 | 318 | 321 | 312 | 318 | 2,797,999 |
| 1986/08/22 | 345 | 355 | 337 | 343 | 30,647,993 |
| 1986/08/21 | 301 | 330 | 300 | 330 | 15,858,997 |
| 1986/08/20 | 306 | 306 | 295 | 300 | 1,807,000 |
| 1986/08/19 | 297 | 307 | 295 | 302 | 1,464,000 |
| 1986/08/18 | 300 | 303 | 290 | 291 | 1,647,000 |
| 1986/08/15 | 309 | 310 | 300 | 300 | 800,000 |
| 1986/08/14 | 311 | 312 | 301 | 310 | 2,141,000 |
| 1986/08/13 | 297 | 303 | 292 | 302 | 2,474,999 |
| 1986/08/12 | 288 | 293 | 287 | 290 | 1,447,000 |
| 1986/08/11 | 280 | 288 | 280 | 288 | 448,000 |
| 1986/08/08 | 281 | 289 | 280 | 289 | 894,000 |
| 1986/08/07 | 290 | 290 | 284 | 289 | 816,000 |
| 1986/08/06 | 291 | 291 | 288 | 289 | 1,190,000 |
| 1986/08/05 | 295 | 295 | 290 | 291 | 586,000 |
| 1986/08/04 | 299 | 300 | 295 | 295 | 506,000 |
| 1986/08/02 | 294 | 298 | 288 | 295 | 343,000 |
| 1986/08/01 | 300 | 305 | 285 | 304 | 2,202,000 |
| 1986/07/31 | 324 | 324 | 302 | 302 | 9,451,998 |
| 1986/07/30 | 312 | 324 | 309 | 320 | 11,213,998 |
| 1986/07/29 | 319 | 320 | 312 | 317 | 6,869,998 |
| 1986/07/28 | 310 | 319 | 310 | 319 | 2,529,999 |
| 1986/07/26 | 308 | 312 | 305 | 308 | 1,343,000 |
| 1986/07/25 | 303 | 319 | 301 | 311 | 4,539,999 |
| 1986/07/24 | 307 | 307 | 300 | 303 | 1,675,000 |
| 1986/07/23 | 303 | 318 | 302 | 307 | 3,900,999 |
| 1986/07/22 | 293 | 302 | 293 | 298 | 1,834,000 |
| 1986/07/21 | 306 | 319 | 293 | 298 | 3,032,999 |
| 1986/07/19 | 305 | 320 | 305 | 310 | 4,273,999 |
| 1986/07/18 | 298 | 317 | 296 | 315 | 3,720,999 |
| 1986/07/17 | 300 | 300 | 293 | 293 | 1,546,000 |
| 1986/07/16 | 310 | 311 | 300 | 301 | 3,480,999 |
| 1986/07/15 | 319 | 319 | 313 | 315 | 2,835,999 |
| 1986/07/14 | 315 | 321 | 311 | 320 | 6,078,999 |
| 1986/07/11 | 319 | 320 | 305 | 305 | 4,668,999 |
| 1986/07/10 | 314 | 326 | 311 | 315 | 17,669,996 |
| 1986/07/09 | 315 | 321 | 307 | 309 | 19,411,996 |
| 1986/07/08 | 288 | 318 | 286 | 317 | 38,218,992 |
| 1986/07/07 | 287 | 298 | 286 | 296 | 13,107,997 |
| 1986/07/05 | 280 | 283 | 278 | 282 | 2,072,000 |
| 1986/07/04 | 288 | 292 | 276 | 278 | 6,127,999 |
| 1986/07/03 | 272 | 294 | 272 | 289 | 24,790,995 |
| 1986/07/02 | 265 | 270 | 265 | 269 | 1,099,000 |
| 1986/07/01 | 273 | 274 | 267 | 267 | 1,139,000 |
| 1986/06/30 | 269 | 273 | 266 | 273 | 840,000 |
| 1986/06/28 | 264 | 272 | 264 | 268 | 1,103,000 |
| 1986/06/27 | 268 | 275 | 263 | 263 | 2,394,999 |
| 1986/06/26 | 280 | 280 | 268 | 270 | 1,709,000 |
| 1986/06/25 | 268 | 281 | 266 | 276 | 6,618,999 |
| 1986/06/24 | 266 | 269 | 263 | 265 | 1,075,000 |
| 1986/06/23 | 275 | 275 | 264 | 265 | 2,281,999 |
| 1986/06/21 | 274 | 276 | 270 | 270 | 4,897,999 |
| 1986/06/20 | 261 | 270 | 261 | 265 | 3,424,999 |
| 1986/06/19 | 269 | 269 | 260 | 261 | 1,624,000 |
| 1986/06/18 | 265 | 271 | 260 | 270 | 5,007,999 |
| 1986/06/17 | 261 | 264 | 250 | 255 | 1,628,000 |
| 1986/06/16 | 264 | 269 | 260 | 261 | 1,430,000 |
| 1986/06/13 | 267 | 269 | 260 | 264 | 2,126,000 |
| 1986/06/12 | 265 | 274 | 261 | 262 | 3,983,999 |
| 1986/06/11 | 253 | 264 | 253 | 260 | 2,389,999 |
| 1986/06/10 | 251 | 255 | 251 | 253 | 1,105,000 |
| 1986/06/09 | 256 | 262 | 256 | 260 | 1,242,000 |
| 1986/06/07 | 263 | 265 | 255 | 256 | 1,574,000 |
| 1986/06/06 | 268 | 270 | 260 | 260 | 2,680,999 |
| 1986/06/05 | 279 | 280 | 263 | 263 | 17,113,996 |
| 1986/06/04 | 254 | 265 | 251 | 265 | 5,898,999 |
| 1986/06/03 | 249 | 249 | 245 | 245 | 926,000 |
| 1986/06/02 | 254 | 259 | 247 | 250 | 3,845,999 |
| 1986/05/31 | 250 | 250 | 248 | 250 | 863,000 |
| 1986/05/30 | 250 | 256 | 245 | 247 | 4,331,999 |
| 1986/05/29 | 241 | 259 | 240 | 255 | 8,018,998 |
| 1986/05/28 | 243 | 243 | 238 | 240 | 1,883,000 |
| 1986/05/27 | 241 | 246 | 238 | 241 | 2,213,000 |
| 1986/05/26 | 243 | 244 | 240 | 240 | 1,643,000 |
| 1986/05/24 | 231 | 240 | 231 | 240 | 1,270,000 |
| 1986/05/23 | 230 | 231 | 228 | 230 | 838,000 |
| 1986/05/22 | 235 | 235 | 230 | 230 | 546,000 |
| 1986/05/21 | 227 | 230 | 226 | 230 | 347,000 |
| 1986/05/20 | 228 | 230 | 225 | 229 | 216,000 |
| 1986/05/19 | 229 | 229 | 224 | 224 | 373,000 |
| 1986/05/17 | 229 | 229 | 225 | 225 | 244,000 |
| 1986/05/16 | 230 | 233 | 226 | 229 | 795,000 |
| 1986/05/15 | 229 | 235 | 228 | 228 | 522,000 |
| 1986/05/14 | 230 | 235 | 225 | 226 | 449,000 |
| 1986/05/13 | 231 | 233 | 225 | 230 | 411,000 |
| 1986/05/12 | 240 | 240 | 226 | 226 | 427,000 |
| 1986/05/09 | 239 | 243 | 237 | 239 | 1,328,000 |
| 1986/05/08 | 233 | 239 | 230 | 238 | 1,318,000 |
| 1986/05/07 | 224 | 230 | 223 | 226 | 988,000 |
| 1986/05/06 | 222 | 224 | 221 | 221 | 255,000 |
| 1986/05/02 | 224 | 225 | 221 | 221 | 226,000 |
| 1986/05/01 | 220 | 228 | 220 | 228 | 408,000 |
| 1986/04/30 | 221 | 225 | 221 | 221 | 263,000 |
| 1986/04/28 | 221 | 224 | 220 | 220 | 292,000 |
| 1986/04/26 | 220 | 225 | 220 | 225 | 342,000 |
| 1986/04/25 | 221 | 225 | 221 | 221 | 481,000 |
| 1986/04/24 | 222 | 230 | 222 | 225 | 291,000 |
| 1986/04/23 | 220 | 225 | 220 | 224 | 366,000 |
| 1986/04/22 | 225 | 230 | 220 | 222 | 564,000 |
| 1986/04/21 | 229 | 232 | 225 | 225 | 434,000 |
| 1986/04/19 | 234 | 234 | 228 | 229 | 332,000 |
| 1986/04/18 | 235 | 238 | 225 | 230 | 1,302,000 |
| 1986/04/17 | 220 | 237 | 220 | 233 | 1,219,000 |
| 1986/04/16 | 223 | 227 | 220 | 220 | 1,241,000 |
| 1986/04/15 | 228 | 229 | 222 | 222 | 657,000 |
| 1986/04/14 | 233 | 234 | 229 | 229 | 508,000 |
| 1986/04/11 | 235 | 235 | 231 | 233 | 566,000 |
| 1986/04/10 | 229 | 235 | 228 | 232 | 662,000 |
| 1986/04/09 | 231 | 235 | 229 | 232 | 615,000 |
| 1986/04/08 | 235 | 236 | 228 | 228 | 751,000 |
| 1986/04/07 | 242 | 244 | 235 | 235 | 806,000 |
| 1986/04/05 | 228 | 240 | 228 | 237 | 1,304,000 |
| 1986/04/04 | 237 | 239 | 230 | 233 | 1,634,000 |
| 1986/04/03 | 245 | 247 | 232 | 242 | 2,274,999 |
| 1986/04/02 | 250 | 257 | 247 | 248 | 3,757,999 |
| 1986/04/01 | 279 | 280 | 255 | 255 | 8,826,998 |
| 1986/03/31 | 268 | 280 | 263 | 275 | 15,855,997 |
| 1986/03/29 | 242 | 255 | 240 | 255 | 2,856,999 |
| 1986/03/28 | 248 | 248 | 235 | 237 | 3,362,999 |
| 1986/03/27 | 255 | 258 | 247 | 249 | 10,317,998 |
| 1986/03/26 | 224 | 248 | 223 | 248 | 4,946,999 |
| 1986/03/25 | 228 | 235 | 224 | 224 | 2,270,000 |
| 1986/03/24 | 235 | 237 | 228 | 228 | 773,000 |
| 1986/03/22 | 232 | 236 | 230 | 235 | 632,000 |
| 1986/03/20 | 229 | 235 | 226 | 232 | 1,263,000 |
| 1986/03/19 | 236 | 238 | 227 | 230 | 2,495,999 |
| 1986/03/18 | 240 | 244 | 237 | 241 | 5,685,999 |
| 1986/03/17 | 233 | 242 | 231 | 235 | 5,684,999 |
| 1986/03/15 | 225 | 231 | 224 | 228 | 3,043,999 |
| 1986/03/14 | 225 | 229 | 218 | 220 | 4,483,999 |
| 1986/03/13 | 218 | 226 | 216 | 223 | 2,517,999 |
| 1986/03/12 | 214 | 218 | 212 | 215 | 1,950,000 |
| 1986/03/11 | 210 | 213 | 209 | 213 | 543,000 |
| 1986/03/10 | 210 | 212 | 210 | 210 | 319,000 |
| 1986/03/07 | 211 | 212 | 208 | 209 | 739,000 |
| 1986/03/06 | 211 | 212 | 209 | 209 | 587,000 |
| 1986/03/05 | 206 | 213 | 205 | 213 | 712,000 |
| 1986/03/04 | 204 | 207 | 204 | 205 | 228,000 |
| 1986/03/03 | 208 | 208 | 205 | 207 | 439,000 |
| 1986/03/01 | 207 | 208 | 206 | 208 | 436,000 |
| 1986/02/28 | 204 | 209 | 204 | 205 | 1,060,000 |
| 1986/02/27 | 207 | 208 | 201 | 208 | 603,000 |
| 1986/02/26 | 199 | 204 | 198 | 204 | 993,000 |
| 1986/02/25 | 198 | 200 | 198 | 199 | 1,503,000 |
| 1986/02/24 | 202 | 202 | 197 | 198 | 505,000 |
| 1986/02/22 | 201 | 202 | 200 | 200 | 330,000 |
| 1986/02/21 | 201 | 202 | 200 | 200 | 293,000 |
| 1986/02/20 | 205 | 205 | 200 | 200 | 458,000 |
| 1986/02/19 | 200 | 207 | 198 | 206 | 1,040,000 |
| 1986/02/18 | 205 | 205 | 198 | 198 | 674,000 |
| 1986/02/17 | 205 | 205 | 201 | 205 | 577,000 |
| 1986/02/15 | 205 | 205 | 201 | 202 | 1,265,000 |
| 1986/02/14 | 205 | 214 | 204 | 205 | 2,274,999 |
| 1986/02/13 | 201 | 205 | 200 | 204 | 1,479,000 |
| 1986/02/12 | 200 | 205 | 197 | 202 | 2,277,999 |
| 1986/02/10 | 202 | 203 | 198 | 200 | 414,000 |
| 1986/02/07 | 202 | 205 | 200 | 203 | 303,000 |
| 1986/02/06 | 205 | 205 | 200 | 203 | 310,000 |
| 1986/02/05 | 196 | 209 | 195 | 209 | 500,000 |
| 1986/02/04 | 198 | 200 | 195 | 195 | 396,000 |
| 1986/02/03 | 200 | 200 | 197 | 198 | 153,000 |
| 1986/02/01 | 196 | 200 | 196 | 200 | 145,000 |
| 1986/01/31 | 196 | 197 | 195 | 196 | 537,000 |
| 1986/01/30 | 195 | 200 | 195 | 197 | 916,000 |
| 1986/01/29 | 203 | 203 | 198 | 200 | 704,000 |
| 1986/01/28 | 206 | 210 | 205 | 205 | 999,000 |
| 1986/01/27 | 213 | 214 | 209 | 209 | 395,000 |
| 1986/01/25 | 209 | 215 | 209 | 215 | 349,000 |
| 1986/01/24 | 214 | 216 | 212 | 213 | 1,353,000 |
| 1986/01/23 | 210 | 219 | 210 | 216 | 1,135,000 |
| 1986/01/22 | 208 | 214 | 208 | 213 | 599,000 |
| 1986/01/21 | 208 | 213 | 208 | 213 | 290,000 |
| 1986/01/20 | 215 | 217 | 213 | 213 | 213,000 |
| 1986/01/18 | 215 | 216 | 214 | 215 | 207,000 |
| 1986/01/17 | 215 | 216 | 214 | 215 | 2,270,000 |
| 1986/01/16 | 218 | 218 | 215 | 215 | 267,000 |
| 1986/01/14 | 217 | 218 | 217 | 217 | 437,000 |
| 1986/01/13 | 218 | 219 | 218 | 218 | 408,000 |
| 1986/01/10 | 217 | 219 | 216 | 218 | 572,000 |
| 1986/01/09 | 214 | 220 | 214 | 219 | 512,000 |
| 1986/01/08 | 215 | 218 | 215 | 218 | 337,000 |
| 1986/01/07 | 218 | 220 | 214 | 215 | 188,000 |
| 1986/01/06 | 220 | 222 | 213 | 218 | 280,000 |
| 1986/01/04 | 214 | 220 | 214 | 220 | 372,000 |