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 |
|---|---|---|---|---|---|
| 1991/12/30 | 530 | 550 | 530 | 550 | 596,000 |
| 1991/12/27 | 540 | 544 | 530 | 534 | 308,000 |
| 1991/12/26 | 531 | 545 | 528 | 540 | 894,000 |
| 1991/12/25 | 530 | 537 | 523 | 532 | 466,000 |
| 1991/12/24 | 538 | 538 | 517 | 525 | 641,000 |
| 1991/12/20 | 527 | 532 | 523 | 525 | 485,000 |
| 1991/12/19 | 532 | 540 | 527 | 530 | 1,002,000 |
| 1991/12/18 | 535 | 542 | 531 | 542 | 596,000 |
| 1991/12/17 | 547 | 552 | 535 | 540 | 600,000 |
| 1991/12/16 | 545 | 545 | 535 | 545 | 312,000 |
| 1991/12/13 | 563 | 563 | 535 | 546 | 2,025,000 |
| 1991/12/12 | 530 | 540 | 530 | 533 | 712,000 |
| 1991/12/11 | 528 | 533 | 524 | 525 | 1,072,000 |
| 1991/12/10 | 545 | 545 | 532 | 533 | 741,000 |
| 1991/12/09 | 548 | 548 | 537 | 540 | 326,000 |
| 1991/12/06 | 550 | 550 | 541 | 549 | 442,000 |
| 1991/12/05 | 559 | 559 | 546 | 550 | 717,000 |
| 1991/12/04 | 545 | 569 | 544 | 561 | 1,655,000 |
| 1991/12/03 | 546 | 560 | 545 | 552 | 1,446,000 |
| 1991/12/02 | 550 | 556 | 545 | 546 | 509,000 |
| 1991/11/29 | 561 | 565 | 555 | 565 | 834,000 |
| 1991/11/28 | 569 | 569 | 559 | 560 | 487,000 |
| 1991/11/27 | 577 | 577 | 560 | 571 | 314,000 |
| 1991/11/26 | 555 | 580 | 553 | 580 | 227,000 |
| 1991/11/25 | 555 | 558 | 553 | 553 | 232,000 |
| 1991/11/22 | 559 | 559 | 555 | 555 | 291,000 |
| 1991/11/21 | 564 | 570 | 557 | 558 | 564,000 |
| 1991/11/20 | 555 | 560 | 553 | 560 | 976,000 |
| 1991/11/19 | 575 | 575 | 562 | 565 | 678,000 |
| 1991/11/18 | 556 | 567 | 554 | 560 | 941,000 |
| 1991/11/15 | 570 | 577 | 568 | 574 | 674,000 |
| 1991/11/14 | 579 | 579 | 569 | 570 | 671,000 |
| 1991/11/13 | 582 | 585 | 571 | 571 | 494,000 |
| 1991/11/12 | 573 | 580 | 570 | 580 | 683,000 |
| 1991/11/11 | 581 | 583 | 574 | 583 | 752,000 |
| 1991/11/08 | 604 | 605 | 580 | 585 | 1,527,000 |
| 1991/11/07 | 591 | 610 | 591 | 595 | 1,175,000 |
| 1991/11/06 | 597 | 600 | 591 | 595 | 818,000 |
| 1991/11/05 | 608 | 613 | 604 | 606 | 743,000 |
| 1991/11/01 | 618 | 620 | 601 | 608 | 1,610,000 |
| 1991/10/31 | 607 | 624 | 607 | 620 | 1,934,000 |
| 1991/10/30 | 625 | 625 | 608 | 616 | 894,000 |
| 1991/10/29 | 630 | 634 | 617 | 624 | 3,396,999 |
| 1991/10/28 | 623 | 628 | 617 | 623 | 4,585,999 |
| 1991/10/25 | 609 | 624 | 609 | 616 | 3,101,999 |
| 1991/10/24 | 601 | 613 | 599 | 607 | 1,400,000 |
| 1991/10/23 | 592 | 604 | 592 | 598 | 916,000 |
| 1991/10/22 | 602 | 606 | 592 | 600 | 669,000 |
| 1991/10/21 | 620 | 623 | 606 | 612 | 1,690,000 |
| 1991/10/18 | 599 | 619 | 591 | 619 | 2,172,000 |
| 1991/10/17 | 588 | 598 | 582 | 596 | 793,000 |
| 1991/10/16 | 589 | 598 | 580 | 580 | 645,000 |
| 1991/10/15 | 581 | 595 | 581 | 589 | 566,000 |
| 1991/10/14 | 582 | 587 | 578 | 578 | 693,000 |
| 1991/10/11 | 584 | 591 | 583 | 584 | 1,342,000 |
| 1991/10/09 | 584 | 594 | 582 | 584 | 2,080,000 |
| 1991/10/08 | 592 | 602 | 588 | 588 | 1,838,000 |
| 1991/10/07 | 592 | 604 | 592 | 599 | 461,000 |
| 1991/10/04 | 620 | 620 | 593 | 600 | 1,620,000 |
| 1991/10/03 | 620 | 622 | 611 | 620 | 5,052,999 |
| 1991/10/02 | 604 | 621 | 600 | 615 | 5,402,999 |
| 1991/10/01 | 583 | 605 | 582 | 600 | 2,739,999 |
| 1991/09/30 | 587 | 595 | 581 | 587 | 485,000 |
| 1991/09/27 | 599 | 605 | 586 | 587 | 2,417,999 |
| 1991/09/26 | 590 | 615 | 576 | 600 | 6,262,999 |
| 1991/09/25 | 600 | 610 | 586 | 588 | 2,782,999 |
| 1991/09/24 | 585 | 604 | 584 | 600 | 1,295,000 |
| 1991/09/20 | 587 | 595 | 575 | 575 | 1,940,000 |
| 1991/09/19 | 602 | 614 | 586 | 586 | 2,573,999 |
| 1991/09/18 | 609 | 622 | 602 | 603 | 3,932,999 |
| 1991/09/17 | 619 | 625 | 607 | 610 | 3,557,999 |
| 1991/09/13 | 603 | 615 | 595 | 611 | 7,294,998 |
| 1991/09/12 | 579 | 590 | 578 | 589 | 2,220,000 |
| 1991/09/11 | 557 | 578 | 551 | 576 | 1,125,000 |
| 1991/09/10 | 577 | 577 | 563 | 569 | 717,000 |
| 1991/09/09 | 589 | 591 | 577 | 577 | 1,344,000 |
| 1991/09/06 | 580 | 591 | 577 | 590 | 6,879,998 |
| 1991/09/05 | 555 | 579 | 555 | 576 | 2,864,999 |
| 1991/09/04 | 549 | 558 | 547 | 547 | 1,153,000 |
| 1991/09/03 | 555 | 564 | 545 | 562 | 3,301,999 |
| 1991/09/02 | 530 | 555 | 530 | 550 | 3,362,999 |
| 1991/08/30 | 520 | 535 | 520 | 530 | 2,448,999 |
| 1991/08/29 | 508 | 519 | 507 | 519 | 717,000 |
| 1991/08/28 | 500 | 503 | 493 | 500 | 675,000 |
| 1991/08/27 | 493 | 504 | 492 | 500 | 771,000 |
| 1991/08/26 | 507 | 510 | 491 | 492 | 862,000 |
| 1991/08/23 | 512 | 518 | 506 | 507 | 664,000 |
| 1991/08/22 | 535 | 535 | 522 | 530 | 1,061,000 |
| 1991/08/21 | 494 | 510 | 490 | 505 | 977,000 |
| 1991/08/20 | 492 | 497 | 480 | 485 | 1,813,000 |
| 1991/08/19 | 523 | 526 | 481 | 485 | 1,896,000 |
| 1991/08/16 | 536 | 540 | 526 | 526 | 633,000 |
| 1991/08/15 | 535 | 540 | 533 | 534 | 606,000 |
| 1991/08/14 | 528 | 545 | 525 | 545 | 901,000 |
| 1991/08/13 | 524 | 549 | 523 | 530 | 559,000 |
| 1991/08/12 | 539 | 539 | 525 | 527 | 415,000 |
| 1991/08/09 | 540 | 541 | 537 | 539 | 389,000 |
| 1991/08/08 | 544 | 549 | 539 | 541 | 768,000 |
| 1991/08/07 | 545 | 547 | 538 | 544 | 379,000 |
| 1991/08/06 | 542 | 545 | 539 | 539 | 1,135,000 |
| 1991/08/05 | 545 | 553 | 541 | 541 | 642,000 |
| 1991/08/02 | 541 | 545 | 535 | 535 | 1,329,000 |
| 1991/08/01 | 550 | 555 | 541 | 547 | 449,000 |
| 1991/07/31 | 552 | 560 | 552 | 556 | 829,000 |
| 1991/07/30 | 538 | 558 | 538 | 557 | 1,600,000 |
| 1991/07/29 | 539 | 549 | 537 | 545 | 1,891,000 |
| 1991/07/26 | 528 | 544 | 513 | 537 | 1,192,000 |
| 1991/07/25 | 523 | 530 | 516 | 530 | 809,000 |
| 1991/07/24 | 515 | 522 | 512 | 520 | 953,000 |
| 1991/07/23 | 508 | 515 | 506 | 510 | 706,000 |
| 1991/07/22 | 520 | 524 | 513 | 518 | 495,000 |
| 1991/07/19 | 518 | 525 | 510 | 513 | 478,000 |
| 1991/07/18 | 515 | 520 | 510 | 518 | 386,000 |
| 1991/07/17 | 523 | 523 | 515 | 515 | 3,459,999 |
| 1991/07/16 | 532 | 535 | 523 | 530 | 507,000 |
| 1991/07/15 | 522 | 531 | 522 | 525 | 1,017,000 |
| 1991/07/12 | 520 | 525 | 515 | 520 | 365,000 |
| 1991/07/11 | 522 | 522 | 513 | 520 | 1,024,000 |
| 1991/07/10 | 516 | 531 | 513 | 525 | 1,112,000 |
| 1991/07/09 | 506 | 523 | 499 | 510 | 2,522,999 |
| 1991/07/08 | 520 | 520 | 500 | 500 | 1,266,000 |
| 1991/07/05 | 538 | 539 | 520 | 523 | 727,000 |
| 1991/07/04 | 531 | 542 | 526 | 539 | 949,000 |
| 1991/07/03 | 553 | 559 | 547 | 551 | 410,000 |
| 1991/07/02 | 574 | 578 | 555 | 570 | 508,000 |
| 1991/07/01 | 566 | 575 | 552 | 571 | 837,000 |
| 1991/06/28 | 558 | 564 | 546 | 546 | 1,746,000 |
| 1991/06/27 | 561 | 570 | 555 | 556 | 891,000 |
| 1991/06/26 | 585 | 585 | 565 | 565 | 1,264,000 |
| 1991/06/25 | 571 | 580 | 563 | 578 | 1,171,000 |
| 1991/06/24 | 590 | 590 | 576 | 578 | 418,000 |
| 1991/06/21 | 585 | 595 | 581 | 590 | 849,000 |
| 1991/06/20 | 577 | 589 | 575 | 582 | 896,000 |
| 1991/06/19 | 592 | 594 | 577 | 577 | 1,695,000 |
| 1991/06/18 | 599 | 603 | 596 | 597 | 645,000 |
| 1991/06/17 | 604 | 610 | 601 | 609 | 689,000 |
| 1991/06/14 | 609 | 611 | 598 | 602 | 3,030,999 |
| 1991/06/13 | 584 | 600 | 582 | 600 | 785,000 |
| 1991/06/12 | 600 | 600 | 586 | 586 | 503,000 |
| 1991/06/11 | 586 | 588 | 582 | 586 | 742,000 |
| 1991/06/10 | 593 | 594 | 589 | 589 | 759,000 |
| 1991/06/07 | 598 | 600 | 594 | 597 | 657,000 |
| 1991/06/06 | 603 | 603 | 598 | 600 | 699,000 |
| 1991/06/05 | 608 | 610 | 601 | 601 | 575,000 |
| 1991/06/04 | 610 | 612 | 603 | 608 | 2,230,000 |
| 1991/06/03 | 620 | 622 | 610 | 613 | 468,000 |
| 1991/05/31 | 627 | 627 | 615 | 620 | 1,498,000 |
| 1991/05/30 | 615 | 624 | 608 | 612 | 1,471,000 |
| 1991/05/29 | 635 | 635 | 610 | 610 | 3,633,999 |
| 1991/05/28 | 601 | 628 | 597 | 627 | 2,470,999 |
| 1991/05/27 | 610 | 618 | 599 | 600 | 1,200,000 |
| 1991/05/24 | 621 | 625 | 604 | 607 | 1,722,000 |
| 1991/05/23 | 605 | 621 | 596 | 617 | 2,672,999 |
| 1991/05/22 | 594 | 603 | 591 | 596 | 944,000 |
| 1991/05/21 | 579 | 594 | 577 | 589 | 618,000 |
| 1991/05/20 | 586 | 586 | 579 | 580 | 1,039,000 |
| 1991/05/17 | 596 | 599 | 585 | 587 | 773,000 |
| 1991/05/16 | 584 | 595 | 580 | 595 | 1,041,000 |
| 1991/05/15 | 593 | 596 | 588 | 588 | 1,247,000 |
| 1991/05/14 | 594 | 599 | 592 | 597 | 705,000 |
| 1991/05/13 | 592 | 604 | 589 | 596 | 623,000 |
| 1991/05/10 | 605 | 605 | 592 | 592 | 703,000 |
| 1991/05/09 | 601 | 605 | 596 | 604 | 1,213,000 |
| 1991/05/08 | 601 | 605 | 592 | 603 | 1,448,000 |
| 1991/05/07 | 609 | 612 | 601 | 604 | 348,000 |
| 1991/05/02 | 621 | 628 | 609 | 617 | 1,389,000 |
| 1991/05/01 | 600 | 615 | 594 | 615 | 3,509,999 |
| 1991/04/30 | 590 | 595 | 581 | 583 | 1,443,000 |
| 1991/04/26 | 592 | 597 | 588 | 590 | 2,261,000 |
| 1991/04/25 | 606 | 609 | 590 | 593 | 1,702,000 |
| 1991/04/24 | 611 | 615 | 610 | 610 | 855,000 |
| 1991/04/23 | 610 | 616 | 606 | 616 | 2,228,000 |
| 1991/04/22 | 612 | 621 | 612 | 619 | 1,860,000 |
| 1991/04/19 | 631 | 633 | 616 | 620 | 2,066,000 |
| 1991/04/18 | 635 | 640 | 631 | 634 | 1,718,000 |
| 1991/04/17 | 640 | 644 | 637 | 637 | 1,323,000 |
| 1991/04/16 | 638 | 645 | 638 | 644 | 1,441,000 |
| 1991/04/15 | 650 | 650 | 640 | 645 | 1,429,000 |
| 1991/04/12 | 650 | 652 | 642 | 650 | 1,452,000 |
| 1991/04/11 | 640 | 650 | 638 | 650 | 2,352,999 |
| 1991/04/10 | 657 | 657 | 648 | 648 | 3,139,999 |
| 1991/04/09 | 680 | 682 | 655 | 657 | 11,240,998 |
| 1991/04/08 | 661 | 677 | 658 | 674 | 9,833,998 |
| 1991/04/05 | 655 | 665 | 647 | 662 | 6,183,999 |
| 1991/04/04 | 644 | 653 | 644 | 645 | 3,162,999 |
| 1991/04/03 | 661 | 665 | 650 | 654 | 3,687,999 |
| 1991/04/02 | 654 | 664 | 650 | 655 | 3,908,999 |
| 1991/04/01 | 655 | 659 | 650 | 654 | 3,973,999 |
| 1991/03/29 | 651 | 660 | 648 | 648 | 5,285,999 |
| 1991/03/28 | 648 | 662 | 643 | 649 | 5,811,999 |
| 1991/03/27 | 675 | 678 | 650 | 658 | 11,110,998 |
| 1991/03/26 | 684 | 693 | 667 | 670 | 39,468,991 |
| 1991/03/25 | 653 | 678 | 653 | 678 | 13,839,997 |
| 1991/03/22 | 650 | 664 | 648 | 655 | 11,381,997 |
| 1991/03/20 | 638 | 658 | 633 | 640 | 11,156,998 |
| 1991/03/19 | 635 | 659 | 635 | 648 | 11,487,997 |
| 1991/03/18 | 643 | 648 | 636 | 637 | 8,733,998 |
| 1991/03/15 | 630 | 645 | 630 | 645 | 14,323,997 |
| 1991/03/14 | 616 | 628 | 610 | 625 | 5,486,999 |
| 1991/03/13 | 614 | 623 | 605 | 609 | 2,121,000 |
| 1991/03/12 | 622 | 626 | 617 | 620 | 1,374,000 |
| 1991/03/11 | 630 | 634 | 617 | 617 | 3,594,999 |
| 1991/03/08 | 614 | 619 | 601 | 619 | 2,273,999 |
| 1991/03/07 | 605 | 618 | 595 | 604 | 1,751,000 |
| 1991/03/06 | 605 | 610 | 596 | 605 | 1,952,000 |
| 1991/03/05 | 609 | 610 | 596 | 598 | 1,727,000 |
| 1991/03/04 | 611 | 619 | 609 | 615 | 2,368,999 |
| 1991/03/01 | 622 | 628 | 615 | 615 | 4,029,999 |
| 1991/02/28 | 615 | 630 | 612 | 624 | 7,455,998 |
| 1991/02/27 | 611 | 617 | 600 | 608 | 6,802,999 |
| 1991/02/26 | 626 | 637 | 610 | 621 | 17,494,996 |
| 1991/02/25 | 600 | 618 | 596 | 616 | 3,996,999 |
| 1991/02/22 | 597 | 609 | 588 | 600 | 3,713,999 |
| 1991/02/21 | 595 | 604 | 582 | 593 | 4,533,999 |
| 1991/02/20 | 615 | 634 | 597 | 614 | 14,552,997 |
| 1991/02/19 | 590 | 636 | 586 | 612 | 18,146,996 |
| 1991/02/18 | 588 | 590 | 578 | 581 | 5,530,999 |
| 1991/02/15 | 571 | 571 | 556 | 568 | 3,499,999 |
| 1991/02/14 | 566 | 584 | 560 | 575 | 11,455,997 |
| 1991/02/13 | 545 | 564 | 541 | 560 | 4,599,999 |
| 1991/02/12 | 547 | 552 | 542 | 550 | 7,103,998 |
| 1991/02/08 | 535 | 547 | 527 | 527 | 6,185,999 |
| 1991/02/07 | 503 | 526 | 496 | 525 | 2,001,000 |
| 1991/02/06 | 500 | 508 | 496 | 500 | 1,894,000 |
| 1991/02/05 | 484 | 498 | 484 | 490 | 777,000 |
| 1991/02/04 | 480 | 480 | 469 | 474 | 258,000 |
| 1991/02/01 | 475 | 475 | 462 | 475 | 674,000 |
| 1991/01/31 | 483 | 485 | 471 | 475 | 1,124,000 |
| 1991/01/30 | 487 | 490 | 476 | 476 | 770,000 |
| 1991/01/29 | 482 | 488 | 480 | 487 | 909,000 |
| 1991/01/28 | 489 | 489 | 481 | 484 | 274,000 |
| 1991/01/25 | 490 | 494 | 480 | 494 | 1,275,000 |
| 1991/01/24 | 483 | 494 | 479 | 485 | 1,099,000 |
| 1991/01/23 | 479 | 480 | 468 | 480 | 915,000 |
| 1991/01/22 | 490 | 494 | 485 | 485 | 597,000 |
| 1991/01/21 | 490 | 498 | 488 | 494 | 962,000 |
| 1991/01/18 | 525 | 541 | 485 | 506 | 3,524,999 |
| 1991/01/17 | 461 | 517 | 443 | 510 | 2,126,000 |
| 1991/01/16 | 463 | 469 | 459 | 461 | 1,019,000 |
| 1991/01/14 | 474 | 488 | 471 | 488 | 550,000 |
| 1991/01/11 | 494 | 494 | 481 | 494 | 1,068,000 |
| 1991/01/10 | 475 | 489 | 472 | 489 | 658,000 |
| 1991/01/09 | 477 | 490 | 474 | 484 | 1,767,000 |
| 1991/01/08 | 490 | 491 | 479 | 479 | 1,621,000 |
| 1991/01/07 | 491 | 493 | 485 | 485 | 661,000 |
| 1991/01/04 | 481 | 492 | 479 | 486 | 881,000 |