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 |
|---|---|---|---|---|---|
| 1987/12/28 | 260 | 265 | 252 | 256 | 919,000 |
| 1987/12/26 | 264 | 270 | 260 | 260 | 749,000 |
| 1987/12/25 | 280 | 280 | 262 | 269 | 889,000 |
| 1987/12/24 | 277 | 280 | 276 | 276 | 399,000 |
| 1987/12/23 | 280 | 283 | 277 | 277 | 515,000 |
| 1987/12/22 | 282 | 290 | 278 | 279 | 1,058,000 |
| 1987/12/21 | 286 | 286 | 278 | 278 | 826,000 |
| 1987/12/18 | 282 | 284 | 276 | 276 | 1,302,000 |
| 1987/12/17 | 284 | 286 | 282 | 284 | 729,000 |
| 1987/12/16 | 286 | 288 | 285 | 285 | 455,000 |
| 1987/12/15 | 293 | 293 | 285 | 288 | 573,000 |
| 1987/12/14 | 290 | 292 | 285 | 289 | 672,000 |
| 1987/12/11 | 286 | 292 | 284 | 289 | 940,000 |
| 1987/12/10 | 294 | 295 | 287 | 288 | 928,000 |
| 1987/12/09 | 295 | 296 | 290 | 292 | 1,003,000 |
| 1987/12/08 | 286 | 292 | 283 | 290 | 1,078,000 |
| 1987/12/07 | 285 | 288 | 281 | 281 | 260,000 |
| 1987/12/05 | 283 | 287 | 281 | 285 | 209,000 |
| 1987/12/04 | 286 | 291 | 282 | 282 | 688,000 |
| 1987/12/03 | 291 | 293 | 286 | 288 | 594,000 |
| 1987/12/02 | 284 | 292 | 283 | 292 | 789,000 |
| 1987/12/01 | 282 | 284 | 280 | 284 | 623,000 |
| 1987/11/30 | 290 | 290 | 285 | 285 | 301,000 |
| 1987/11/28 | 290 | 295 | 288 | 293 | 380,000 |
| 1987/11/27 | 290 | 293 | 287 | 293 | 598,000 |
| 1987/11/26 | 288 | 290 | 285 | 290 | 572,000 |
| 1987/11/25 | 295 | 295 | 286 | 291 | 761,000 |
| 1987/11/24 | 294 | 294 | 285 | 285 | 705,000 |
| 1987/11/20 | 285 | 289 | 281 | 284 | 602,000 |
| 1987/11/19 | 290 | 290 | 281 | 284 | 1,437,000 |
| 1987/11/18 | 282 | 290 | 280 | 281 | 1,116,000 |
| 1987/11/17 | 290 | 290 | 283 | 285 | 1,240,000 |
| 1987/11/16 | 299 | 300 | 292 | 292 | 911,000 |
| 1987/11/13 | 299 | 305 | 290 | 295 | 2,098,000 |
| 1987/11/12 | 290 | 294 | 283 | 294 | 1,170,000 |
| 1987/11/11 | 286 | 290 | 267 | 283 | 2,374,999 |
| 1987/11/10 | 301 | 305 | 288 | 290 | 1,402,000 |
| 1987/11/09 | 309 | 310 | 305 | 305 | 748,000 |
| 1987/11/07 | 310 | 314 | 308 | 308 | 1,078,000 |
| 1987/11/06 | 310 | 317 | 307 | 310 | 1,942,000 |
| 1987/11/05 | 320 | 324 | 305 | 310 | 2,357,999 |
| 1987/11/04 | 323 | 327 | 320 | 320 | 1,680,000 |
| 1987/11/02 | 331 | 332 | 325 | 328 | 1,409,000 |
| 1987/10/31 | 330 | 340 | 330 | 332 | 7,146,998 |
| 1987/10/30 | 325 | 329 | 320 | 328 | 3,983,999 |
| 1987/10/29 | 328 | 331 | 310 | 310 | 6,182,999 |
| 1987/10/28 | 327 | 333 | 318 | 333 | 9,337,998 |
| 1987/10/27 | 300 | 317 | 300 | 317 | 3,128,999 |
| 1987/10/26 | 326 | 330 | 298 | 301 | 6,749,999 |
| 1987/10/24 | 325 | 330 | 321 | 321 | 4,228,999 |
| 1987/10/23 | 329 | 343 | 315 | 315 | 24,127,995 |
| 1987/10/22 | 337 | 338 | 328 | 334 | 18,687,996 |
| 1987/10/21 | 310 | 327 | 305 | 327 | 5,906,999 |
| 1987/10/20 | 292 | 297 | 258 | 263 | 7,374,998 |
| 1987/10/19 | 318 | 330 | 315 | 327 | 5,291,999 |
| 1987/10/16 | 320 | 323 | 317 | 322 | 2,499,999 |
| 1987/10/15 | 321 | 322 | 315 | 316 | 2,512,999 |
| 1987/10/14 | 320 | 326 | 316 | 322 | 4,367,999 |
| 1987/10/13 | 316 | 317 | 311 | 315 | 1,219,000 |
| 1987/10/12 | 306 | 315 | 305 | 310 | 1,402,000 |
| 1987/10/09 | 316 | 319 | 304 | 310 | 1,311,000 |
| 1987/10/08 | 302 | 320 | 302 | 320 | 1,130,000 |
| 1987/10/07 | 301 | 305 | 301 | 305 | 839,000 |
| 1987/10/06 | 310 | 311 | 306 | 310 | 835,000 |
| 1987/10/05 | 316 | 316 | 310 | 311 | 1,048,000 |
| 1987/10/03 | 320 | 320 | 315 | 315 | 1,941,000 |
| 1987/10/02 | 315 | 320 | 315 | 320 | 1,285,000 |
| 1987/10/01 | 323 | 328 | 318 | 319 | 11,695,997 |
| 1987/09/30 | 311 | 320 | 305 | 320 | 8,480,998 |
| 1987/09/29 | 312 | 315 | 309 | 310 | 3,635,999 |
| 1987/09/28 | 305 | 310 | 302 | 307 | 3,485,999 |
| 1987/09/26 | 302 | 309 | 299 | 300 | 2,001,000 |
| 1987/09/25 | 303 | 304 | 299 | 301 | 2,026,000 |
| 1987/09/24 | 317 | 317 | 303 | 303 | 4,491,999 |
| 1987/09/22 | 300 | 312 | 298 | 312 | 4,581,999 |
| 1987/09/21 | 306 | 310 | 299 | 309 | 4,012,999 |
| 1987/09/18 | 285 | 303 | 285 | 302 | 2,585,999 |
| 1987/09/17 | 285 | 290 | 280 | 290 | 1,848,000 |
| 1987/09/16 | 290 | 290 | 282 | 286 | 300,000 |
| 1987/09/14 | 297 | 300 | 290 | 290 | 862,000 |
| 1987/09/11 | 285 | 292 | 280 | 289 | 2,192,000 |
| 1987/09/10 | 277 | 285 | 276 | 285 | 827,000 |
| 1987/09/09 | 285 | 286 | 282 | 282 | 421,000 |
| 1987/09/08 | 283 | 287 | 283 | 283 | 307,000 |
| 1987/09/07 | 288 | 290 | 282 | 282 | 481,000 |
| 1987/09/05 | 289 | 290 | 287 | 287 | 481,000 |
| 1987/09/04 | 289 | 293 | 286 | 287 | 976,000 |
| 1987/09/03 | 291 | 296 | 285 | 294 | 873,000 |
| 1987/09/02 | 296 | 298 | 293 | 294 | 761,000 |
| 1987/09/01 | 295 | 299 | 293 | 295 | 1,157,000 |
| 1987/08/31 | 297 | 299 | 296 | 296 | 512,000 |
| 1987/08/29 | 300 | 300 | 296 | 296 | 376,000 |
| 1987/08/28 | 295 | 300 | 295 | 296 | 564,000 |
| 1987/08/27 | 300 | 300 | 295 | 295 | 518,000 |
| 1987/08/26 | 298 | 302 | 293 | 300 | 521,000 |
| 1987/08/25 | 294 | 296 | 290 | 292 | 875,000 |
| 1987/08/24 | 303 | 303 | 294 | 298 | 1,177,000 |
| 1987/08/22 | 304 | 304 | 298 | 300 | 515,000 |
| 1987/08/21 | 295 | 305 | 295 | 304 | 2,814,999 |
| 1987/08/20 | 280 | 295 | 275 | 293 | 1,424,000 |
| 1987/08/19 | 285 | 290 | 272 | 275 | 1,030,000 |
| 1987/08/18 | 290 | 290 | 283 | 284 | 401,000 |
| 1987/08/17 | 290 | 290 | 280 | 280 | 300,000 |
| 1987/08/14 | 291 | 294 | 288 | 289 | 506,000 |
| 1987/08/13 | 295 | 295 | 290 | 294 | 645,000 |
| 1987/08/12 | 292 | 294 | 281 | 290 | 1,083,000 |
| 1987/08/11 | 293 | 293 | 289 | 290 | 394,000 |
| 1987/08/10 | 280 | 293 | 280 | 289 | 427,000 |
| 1987/08/07 | 280 | 284 | 276 | 284 | 477,000 |
| 1987/08/06 | 272 | 280 | 272 | 277 | 677,000 |
| 1987/08/05 | 275 | 278 | 274 | 277 | 496,000 |
| 1987/08/04 | 272 | 281 | 272 | 278 | 489,000 |
| 1987/08/03 | 269 | 274 | 268 | 274 | 577,000 |
| 1987/08/01 | 268 | 274 | 267 | 274 | 697,000 |
| 1987/07/31 | 272 | 277 | 270 | 272 | 755,000 |
| 1987/07/30 | 275 | 280 | 268 | 270 | 1,649,000 |
| 1987/07/29 | 283 | 287 | 271 | 271 | 667,000 |
| 1987/07/28 | 280 | 287 | 278 | 287 | 342,000 |
| 1987/07/27 | 279 | 286 | 277 | 279 | 221,000 |
| 1987/07/25 | 280 | 285 | 277 | 278 | 375,000 |
| 1987/07/24 | 270 | 283 | 268 | 275 | 1,097,000 |
| 1987/07/23 | 273 | 275 | 261 | 267 | 1,313,000 |
| 1987/07/22 | 280 | 286 | 265 | 270 | 950,000 |
| 1987/07/21 | 283 | 285 | 280 | 280 | 438,000 |
| 1987/07/20 | 290 | 290 | 285 | 285 | 391,000 |
| 1987/07/17 | 291 | 292 | 289 | 289 | 468,000 |
| 1987/07/16 | 290 | 299 | 289 | 295 | 847,000 |
| 1987/07/15 | 290 | 290 | 288 | 290 | 312,000 |
| 1987/07/14 | 292 | 295 | 288 | 290 | 252,000 |
| 1987/07/13 | 290 | 295 | 285 | 287 | 486,000 |
| 1987/07/10 | 293 | 297 | 290 | 290 | 434,000 |
| 1987/07/09 | 290 | 295 | 286 | 291 | 638,000 |
| 1987/07/08 | 290 | 295 | 284 | 285 | 787,000 |
| 1987/07/07 | 290 | 294 | 290 | 292 | 552,000 |
| 1987/07/06 | 295 | 300 | 294 | 295 | 476,000 |
| 1987/07/04 | 300 | 303 | 300 | 300 | 215,000 |
| 1987/07/03 | 297 | 303 | 297 | 300 | 612,000 |
| 1987/07/02 | 304 | 304 | 297 | 297 | 487,000 |
| 1987/07/01 | 300 | 300 | 295 | 296 | 713,000 |
| 1987/06/30 | 302 | 303 | 298 | 299 | 797,000 |
| 1987/06/29 | 305 | 308 | 301 | 303 | 467,000 |
| 1987/06/27 | 302 | 308 | 301 | 301 | 640,000 |
| 1987/06/26 | 305 | 305 | 302 | 302 | 989,000 |
| 1987/06/25 | 302 | 310 | 302 | 307 | 799,000 |
| 1987/06/24 | 304 | 304 | 301 | 301 | 922,000 |
| 1987/06/23 | 301 | 306 | 301 | 302 | 1,387,000 |
| 1987/06/22 | 314 | 315 | 306 | 306 | 1,339,000 |
| 1987/06/19 | 321 | 324 | 311 | 319 | 2,605,999 |
| 1987/06/18 | 323 | 324 | 315 | 316 | 2,559,999 |
| 1987/06/17 | 316 | 330 | 315 | 321 | 5,896,999 |
| 1987/06/16 | 318 | 318 | 312 | 312 | 1,698,000 |
| 1987/06/15 | 314 | 315 | 311 | 313 | 837,000 |
| 1987/06/12 | 316 | 316 | 311 | 315 | 1,035,000 |
| 1987/06/11 | 321 | 321 | 312 | 312 | 1,744,000 |
| 1987/06/10 | 314 | 321 | 310 | 317 | 3,639,999 |
| 1987/06/09 | 315 | 316 | 310 | 313 | 979,000 |
| 1987/06/08 | 311 | 318 | 310 | 316 | 1,996,000 |
| 1987/06/06 | 310 | 311 | 306 | 310 | 853,000 |
| 1987/06/05 | 313 | 313 | 303 | 303 | 1,659,000 |
| 1987/06/04 | 318 | 319 | 307 | 308 | 1,129,000 |
| 1987/06/03 | 311 | 313 | 310 | 313 | 867,000 |
| 1987/06/02 | 318 | 320 | 309 | 310 | 2,056,000 |
| 1987/06/01 | 310 | 322 | 310 | 318 | 5,182,999 |
| 1987/05/30 | 309 | 310 | 305 | 305 | 984,000 |
| 1987/05/29 | 300 | 305 | 297 | 301 | 668,000 |
| 1987/05/28 | 295 | 302 | 294 | 300 | 1,246,000 |
| 1987/05/27 | 303 | 306 | 299 | 300 | 1,261,000 |
| 1987/05/26 | 307 | 311 | 306 | 306 | 697,000 |
| 1987/05/25 | 312 | 314 | 305 | 312 | 1,450,000 |
| 1987/05/23 | 305 | 307 | 301 | 302 | 796,000 |
| 1987/05/22 | 301 | 308 | 300 | 303 | 1,038,000 |
| 1987/05/21 | 293 | 300 | 292 | 300 | 1,446,000 |
| 1987/05/20 | 302 | 308 | 296 | 296 | 1,704,000 |
| 1987/05/19 | 299 | 313 | 295 | 300 | 4,917,999 |
| 1987/05/18 | 303 | 310 | 300 | 300 | 1,044,000 |
| 1987/05/15 | 311 | 311 | 303 | 303 | 1,199,000 |
| 1987/05/14 | 306 | 315 | 305 | 306 | 953,000 |
| 1987/05/13 | 317 | 319 | 305 | 306 | 3,318,999 |
| 1987/05/12 | 310 | 318 | 305 | 310 | 1,446,000 |
| 1987/05/11 | 312 | 312 | 306 | 308 | 662,000 |
| 1987/05/08 | 310 | 312 | 305 | 307 | 797,000 |
| 1987/05/07 | 311 | 312 | 305 | 308 | 806,000 |
| 1987/05/06 | 321 | 321 | 305 | 306 | 883,000 |
| 1987/05/02 | 317 | 321 | 315 | 320 | 3,671,999 |
| 1987/05/01 | 320 | 322 | 303 | 306 | 1,821,000 |
| 1987/04/30 | 298 | 320 | 290 | 320 | 1,294,000 |
| 1987/04/28 | 289 | 295 | 265 | 290 | 1,298,000 |
| 1987/04/27 | 301 | 307 | 286 | 293 | 984,000 |
| 1987/04/25 | 306 | 310 | 306 | 306 | 781,000 |
| 1987/04/24 | 315 | 318 | 310 | 311 | 1,851,000 |
| 1987/04/23 | 316 | 319 | 309 | 310 | 982,000 |
| 1987/04/22 | 309 | 328 | 309 | 320 | 4,327,999 |
| 1987/04/21 | 308 | 310 | 305 | 306 | 1,521,000 |
| 1987/04/20 | 310 | 315 | 308 | 308 | 815,000 |
| 1987/04/17 | 312 | 319 | 304 | 310 | 1,145,000 |
| 1987/04/16 | 309 | 317 | 307 | 312 | 924,000 |
| 1987/04/15 | 317 | 317 | 303 | 304 | 1,391,000 |
| 1987/04/14 | 304 | 317 | 303 | 312 | 1,468,000 |
| 1987/04/13 | 315 | 320 | 300 | 305 | 1,533,000 |
| 1987/04/10 | 316 | 329 | 316 | 320 | 2,147,000 |
| 1987/04/09 | 336 | 337 | 320 | 321 | 4,215,999 |
| 1987/04/08 | 322 | 341 | 320 | 334 | 7,613,998 |
| 1987/04/07 | 320 | 323 | 316 | 320 | 1,412,000 |
| 1987/04/06 | 324 | 329 | 317 | 320 | 1,785,000 |
| 1987/04/04 | 319 | 327 | 316 | 324 | 3,276,999 |
| 1987/04/03 | 315 | 334 | 311 | 329 | 5,477,999 |
| 1987/04/02 | 338 | 338 | 326 | 326 | 5,005,999 |
| 1987/04/01 | 335 | 340 | 326 | 335 | 16,168,996 |
| 1987/03/31 | 320 | 344 | 316 | 330 | 32,567,993 |
| 1987/03/30 | 320 | 332 | 305 | 315 | 13,484,997 |
| 1987/03/28 | 313 | 315 | 300 | 315 | 1,732,000 |
| 1987/03/27 | 319 | 322 | 313 | 315 | 8,624,998 |
| 1987/03/26 | 310 | 314 | 303 | 313 | 3,779,999 |
| 1987/03/25 | 302 | 315 | 300 | 314 | 6,071,999 |
| 1987/03/24 | 302 | 302 | 295 | 298 | 1,466,000 |
| 1987/03/23 | 303 | 305 | 291 | 300 | 4,384,999 |
| 1987/03/20 | 282 | 289 | 279 | 283 | 1,231,000 |
| 1987/03/19 | 294 | 294 | 277 | 277 | 1,618,000 |
| 1987/03/18 | 295 | 295 | 290 | 290 | 2,335,999 |
| 1987/03/17 | 278 | 288 | 276 | 288 | 1,834,000 |
| 1987/03/16 | 283 | 285 | 277 | 280 | 1,564,000 |
| 1987/03/13 | 288 | 293 | 285 | 286 | 1,828,000 |
| 1987/03/12 | 298 | 298 | 287 | 288 | 2,214,000 |
| 1987/03/11 | 289 | 299 | 286 | 292 | 2,649,999 |
| 1987/03/10 | 280 | 285 | 276 | 284 | 2,055,000 |
| 1987/03/09 | 285 | 288 | 280 | 281 | 1,162,000 |
| 1987/03/07 | 281 | 285 | 272 | 281 | 1,988,000 |
| 1987/03/06 | 295 | 298 | 285 | 286 | 979,000 |
| 1987/03/05 | 301 | 301 | 291 | 295 | 1,568,000 |
| 1987/03/04 | 301 | 307 | 300 | 300 | 2,244,000 |
| 1987/03/03 | 301 | 312 | 300 | 301 | 2,457,999 |
| 1987/03/02 | 309 | 316 | 295 | 298 | 6,110,999 |
| 1987/02/28 | 290 | 306 | 290 | 304 | 2,608,999 |
| 1987/02/27 | 291 | 295 | 290 | 290 | 1,203,000 |
| 1987/02/26 | 293 | 309 | 293 | 300 | 5,953,999 |
| 1987/02/25 | 302 | 303 | 291 | 292 | 3,932,999 |
| 1987/02/24 | 290 | 300 | 286 | 292 | 2,709,999 |
| 1987/02/23 | 290 | 293 | 285 | 285 | 1,222,000 |
| 1987/02/20 | 290 | 296 | 285 | 287 | 2,752,999 |
| 1987/02/19 | 305 | 312 | 295 | 300 | 12,327,997 |
| 1987/02/18 | 284 | 305 | 283 | 300 | 21,275,995 |
| 1987/02/17 | 277 | 282 | 276 | 279 | 2,387,999 |
| 1987/02/16 | 272 | 280 | 272 | 276 | 1,244,000 |
| 1987/02/13 | 280 | 284 | 272 | 272 | 6,643,999 |
| 1987/02/12 | 269 | 277 | 266 | 269 | 2,061,000 |
| 1987/02/10 | 259 | 269 | 259 | 268 | 654,000 |
| 1987/02/09 | 255 | 269 | 255 | 269 | 415,000 |
| 1987/02/07 | 267 | 267 | 257 | 260 | 753,000 |
| 1987/02/06 | 270 | 270 | 266 | 268 | 698,000 |
| 1987/02/05 | 280 | 282 | 265 | 265 | 8,696,998 |
| 1987/02/04 | 255 | 270 | 253 | 269 | 2,238,000 |
| 1987/02/03 | 252 | 257 | 252 | 255 | 1,140,000 |
| 1987/02/02 | 248 | 255 | 248 | 250 | 1,869,000 |
| 1987/01/31 | 261 | 261 | 248 | 250 | 1,149,000 |
| 1987/01/30 | 267 | 270 | 259 | 261 | 1,467,000 |
| 1987/01/29 | 268 | 270 | 265 | 266 | 992,000 |
| 1987/01/28 | 275 | 277 | 269 | 269 | 4,766,999 |
| 1987/01/27 | 272 | 276 | 268 | 270 | 4,090,999 |
| 1987/01/26 | 270 | 272 | 261 | 263 | 3,308,999 |
| 1987/01/24 | 265 | 268 | 262 | 268 | 2,193,000 |
| 1987/01/23 | 260 | 268 | 257 | 267 | 4,361,999 |
| 1987/01/22 | 262 | 262 | 255 | 257 | 1,705,000 |
| 1987/01/21 | 262 | 264 | 257 | 257 | 1,708,000 |
| 1987/01/20 | 261 | 266 | 255 | 262 | 5,914,999 |
| 1987/01/19 | 263 | 263 | 255 | 260 | 1,867,000 |
| 1987/01/16 | 245 | 253 | 243 | 252 | 2,213,000 |
| 1987/01/14 | 232 | 242 | 231 | 242 | 811,000 |
| 1987/01/13 | 236 | 238 | 231 | 234 | 498,000 |
| 1987/01/12 | 235 | 239 | 233 | 236 | 515,000 |
| 1987/01/09 | 233 | 239 | 231 | 232 | 964,000 |
| 1987/01/08 | 227 | 234 | 227 | 233 | 499,000 |
| 1987/01/07 | 231 | 235 | 229 | 230 | 495,000 |
| 1987/01/06 | 231 | 235 | 228 | 231 | 276,000 |
| 1987/01/05 | 230 | 235 | 227 | 230 | 253,000 |