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 |
|---|---|---|---|---|---|
| 1992/12/30 | 343 | 343 | 340 | 340 | 359,000 |
| 1992/12/29 | 346 | 346 | 342 | 343 | 404,000 |
| 1992/12/28 | 350 | 353 | 342 | 344 | 786,000 |
| 1992/12/25 | 358 | 358 | 348 | 353 | 718,000 |
| 1992/12/24 | 359 | 363 | 353 | 353 | 621,000 |
| 1992/12/22 | 360 | 363 | 355 | 358 | 342,000 |
| 1992/12/21 | 368 | 368 | 363 | 364 | 267,000 |
| 1992/12/18 | 365 | 369 | 359 | 368 | 734,000 |
| 1992/12/17 | 353 | 360 | 352 | 360 | 444,000 |
| 1992/12/16 | 357 | 366 | 351 | 351 | 817,000 |
| 1992/12/15 | 357 | 361 | 352 | 357 | 589,000 |
| 1992/12/14 | 356 | 357 | 352 | 353 | 224,000 |
| 1992/12/11 | 361 | 366 | 356 | 356 | 1,429,000 |
| 1992/12/10 | 365 | 371 | 361 | 361 | 1,086,000 |
| 1992/12/09 | 355 | 362 | 355 | 359 | 945,000 |
| 1992/12/08 | 348 | 351 | 348 | 350 | 443,000 |
| 1992/12/07 | 355 | 355 | 346 | 347 | 648,000 |
| 1992/12/04 | 348 | 360 | 348 | 355 | 467,000 |
| 1992/12/03 | 359 | 363 | 353 | 353 | 406,000 |
| 1992/12/02 | 356 | 362 | 353 | 359 | 314,000 |
| 1992/12/01 | 360 | 362 | 355 | 355 | 461,000 |
| 1992/11/30 | 368 | 369 | 356 | 357 | 497,000 |
| 1992/11/27 | 359 | 368 | 359 | 368 | 336,000 |
| 1992/11/26 | 363 | 367 | 359 | 364 | 424,000 |
| 1992/11/25 | 357 | 363 | 353 | 363 | 693,000 |
| 1992/11/24 | 363 | 363 | 358 | 358 | 474,000 |
| 1992/11/20 | 347 | 360 | 347 | 360 | 595,000 |
| 1992/11/19 | 360 | 361 | 355 | 360 | 964,000 |
| 1992/11/18 | 348 | 355 | 344 | 353 | 681,000 |
| 1992/11/17 | 338 | 342 | 336 | 339 | 710,000 |
| 1992/11/16 | 343 | 343 | 338 | 338 | 276,000 |
| 1992/11/13 | 342 | 343 | 338 | 343 | 1,190,000 |
| 1992/11/12 | 345 | 345 | 340 | 342 | 830,000 |
| 1992/11/11 | 352 | 352 | 343 | 345 | 656,000 |
| 1992/11/10 | 355 | 356 | 347 | 347 | 1,804,000 |
| 1992/11/09 | 364 | 364 | 355 | 355 | 838,000 |
| 1992/11/06 | 372 | 375 | 369 | 369 | 639,000 |
| 1992/11/05 | 373 | 378 | 373 | 375 | 258,000 |
| 1992/11/04 | 370 | 378 | 370 | 378 | 270,000 |
| 1992/11/02 | 370 | 375 | 370 | 372 | 355,000 |
| 1992/10/30 | 373 | 375 | 370 | 372 | 504,000 |
| 1992/10/29 | 373 | 375 | 370 | 370 | 217,000 |
| 1992/10/28 | 375 | 378 | 373 | 373 | 261,000 |
| 1992/10/27 | 375 | 378 | 374 | 374 | 196,000 |
| 1992/10/26 | 379 | 379 | 373 | 374 | 109,000 |
| 1992/10/23 | 380 | 380 | 375 | 375 | 153,000 |
| 1992/10/22 | 377 | 378 | 373 | 375 | 488,000 |
| 1992/10/21 | 389 | 389 | 375 | 382 | 311,000 |
| 1992/10/20 | 378 | 384 | 375 | 384 | 398,000 |
| 1992/10/19 | 380 | 383 | 373 | 374 | 480,000 |
| 1992/10/16 | 380 | 385 | 380 | 380 | 495,000 |
| 1992/10/15 | 381 | 384 | 380 | 383 | 308,000 |
| 1992/10/14 | 394 | 394 | 378 | 378 | 233,000 |
| 1992/10/13 | 388 | 394 | 386 | 390 | 256,000 |
| 1992/10/12 | 385 | 385 | 380 | 383 | 399,000 |
| 1992/10/09 | 385 | 390 | 383 | 385 | 1,520,000 |
| 1992/10/08 | 394 | 394 | 385 | 394 | 404,000 |
| 1992/10/07 | 387 | 392 | 383 | 390 | 398,000 |
| 1992/10/06 | 385 | 393 | 378 | 392 | 586,000 |
| 1992/10/05 | 378 | 383 | 376 | 381 | 373,000 |
| 1992/10/02 | 388 | 391 | 381 | 382 | 662,000 |
| 1992/10/01 | 393 | 394 | 382 | 390 | 712,000 |
| 1992/09/30 | 386 | 390 | 383 | 388 | 756,000 |
| 1992/09/29 | 402 | 405 | 382 | 390 | 1,196,000 |
| 1992/09/28 | 400 | 405 | 397 | 397 | 628,000 |
| 1992/09/25 | 407 | 407 | 401 | 401 | 1,041,000 |
| 1992/09/24 | 402 | 409 | 402 | 408 | 523,000 |
| 1992/09/22 | 402 | 408 | 396 | 397 | 682,000 |
| 1992/09/21 | 407 | 407 | 392 | 392 | 574,000 |
| 1992/09/18 | 390 | 411 | 388 | 397 | 722,000 |
| 1992/09/17 | 392 | 395 | 387 | 389 | 976,000 |
| 1992/09/16 | 405 | 405 | 397 | 397 | 413,000 |
| 1992/09/14 | 408 | 408 | 401 | 407 | 543,000 |
| 1992/09/11 | 410 | 417 | 398 | 398 | 2,764,000 |
| 1992/09/10 | 420 | 431 | 407 | 407 | 1,997,000 |
| 1992/09/09 | 406 | 417 | 403 | 417 | 1,022,000 |
| 1992/09/08 | 405 | 414 | 405 | 406 | 802,000 |
| 1992/09/07 | 427 | 428 | 415 | 415 | 1,224,000 |
| 1992/09/04 | 419 | 431 | 413 | 427 | 5,182,000 |
| 1992/09/03 | 408 | 416 | 394 | 411 | 2,875,000 |
| 1992/09/02 | 396 | 408 | 393 | 398 | 1,891,000 |
| 1992/09/01 | 401 | 409 | 396 | 398 | 1,919,000 |
| 1992/08/31 | 403 | 415 | 400 | 400 | 1,870,000 |
| 1992/08/28 | 388 | 417 | 382 | 406 | 3,196,000 |
| 1992/08/27 | 377 | 401 | 372 | 393 | 3,033,000 |
| 1992/08/26 | 361 | 371 | 361 | 362 | 610,000 |
| 1992/08/25 | 375 | 375 | 360 | 364 | 634,000 |
| 1992/08/24 | 366 | 380 | 357 | 370 | 1,866,000 |
| 1992/08/21 | 347 | 367 | 346 | 366 | 1,701,000 |
| 1992/08/20 | 336 | 348 | 336 | 343 | 630,000 |
| 1992/08/19 | 334 | 339 | 329 | 336 | 459,000 |
| 1992/08/18 | 339 | 339 | 330 | 331 | 395,000 |
| 1992/08/17 | 342 | 345 | 340 | 340 | 276,000 |
| 1992/08/14 | 333 | 342 | 333 | 342 | 665,000 |
| 1992/08/13 | 330 | 338 | 330 | 338 | 428,000 |
| 1992/08/12 | 333 | 340 | 331 | 331 | 637,000 |
| 1992/08/11 | 342 | 342 | 330 | 334 | 1,012,000 |
| 1992/08/10 | 345 | 350 | 336 | 347 | 680,000 |
| 1992/08/07 | 350 | 354 | 343 | 346 | 429,000 |
| 1992/08/06 | 361 | 365 | 347 | 350 | 766,000 |
| 1992/08/05 | 349 | 362 | 349 | 361 | 455,000 |
| 1992/08/04 | 351 | 359 | 343 | 346 | 575,000 |
| 1992/08/03 | 348 | 359 | 348 | 351 | 331,000 |
| 1992/07/31 | 350 | 356 | 345 | 356 | 870,000 |
| 1992/07/30 | 355 | 360 | 345 | 355 | 341,000 |
| 1992/07/29 | 355 | 360 | 343 | 345 | 799,000 |
| 1992/07/28 | 351 | 354 | 346 | 350 | 380,000 |
| 1992/07/27 | 369 | 371 | 351 | 351 | 546,000 |
| 1992/07/24 | 365 | 365 | 357 | 359 | 431,000 |
| 1992/07/23 | 357 | 372 | 355 | 369 | 641,000 |
| 1992/07/22 | 375 | 375 | 358 | 361 | 822,000 |
| 1992/07/21 | 369 | 376 | 365 | 375 | 507,000 |
| 1992/07/20 | 378 | 382 | 373 | 373 | 400,000 |
| 1992/07/17 | 397 | 397 | 380 | 387 | 698,000 |
| 1992/07/16 | 401 | 401 | 397 | 397 | 371,000 |
| 1992/07/15 | 394 | 400 | 394 | 397 | 1,274,000 |
| 1992/07/14 | 392 | 399 | 386 | 390 | 726,000 |
| 1992/07/13 | 381 | 392 | 381 | 392 | 266,000 |
| 1992/07/10 | 391 | 391 | 375 | 376 | 830,000 |
| 1992/07/09 | 384 | 388 | 382 | 386 | 606,000 |
| 1992/07/08 | 376 | 383 | 374 | 383 | 320,000 |
| 1992/07/07 | 384 | 384 | 377 | 384 | 375,000 |
| 1992/07/06 | 385 | 388 | 381 | 384 | 362,000 |
| 1992/07/03 | 386 | 397 | 385 | 385 | 1,708,000 |
| 1992/07/02 | 368 | 387 | 357 | 380 | 842,000 |
| 1992/07/01 | 356 | 369 | 351 | 369 | 650,000 |
| 1992/06/30 | 355 | 360 | 352 | 356 | 798,000 |
| 1992/06/29 | 355 | 359 | 348 | 353 | 353,000 |
| 1992/06/26 | 360 | 365 | 351 | 353 | 401,000 |
| 1992/06/25 | 361 | 365 | 354 | 355 | 627,000 |
| 1992/06/24 | 374 | 375 | 360 | 360 | 400,000 |
| 1992/06/23 | 364 | 370 | 361 | 364 | 530,000 |
| 1992/06/22 | 375 | 385 | 364 | 364 | 841,000 |
| 1992/06/19 | 376 | 380 | 370 | 370 | 1,049,000 |
| 1992/06/18 | 377 | 384 | 371 | 371 | 892,000 |
| 1992/06/17 | 378 | 384 | 377 | 380 | 589,000 |
| 1992/06/16 | 384 | 388 | 378 | 385 | 444,000 |
| 1992/06/15 | 386 | 395 | 381 | 381 | 488,000 |
| 1992/06/12 | 389 | 402 | 389 | 389 | 2,492,000 |
| 1992/06/11 | 394 | 397 | 388 | 389 | 345,000 |
| 1992/06/10 | 393 | 396 | 390 | 396 | 560,000 |
| 1992/06/09 | 387 | 393 | 387 | 393 | 288,000 |
| 1992/06/08 | 397 | 397 | 387 | 387 | 481,000 |
| 1992/06/05 | 393 | 399 | 392 | 396 | 304,000 |
| 1992/06/04 | 405 | 410 | 392 | 394 | 1,627,000 |
| 1992/06/03 | 403 | 415 | 403 | 405 | 1,060,000 |
| 1992/06/02 | 407 | 412 | 396 | 408 | 1,111,000 |
| 1992/06/01 | 405 | 410 | 398 | 401 | 719,000 |
| 1992/05/29 | 404 | 410 | 397 | 410 | 804,000 |
| 1992/05/28 | 396 | 405 | 392 | 404 | 572,000 |
| 1992/05/27 | 406 | 406 | 396 | 401 | 1,468,000 |
| 1992/05/26 | 409 | 412 | 406 | 407 | 803,000 |
| 1992/05/25 | 418 | 423 | 409 | 413 | 1,101,000 |
| 1992/05/22 | 425 | 430 | 413 | 418 | 3,767,000 |
| 1992/05/21 | 417 | 427 | 409 | 426 | 1,413,000 |
| 1992/05/20 | 416 | 423 | 415 | 415 | 1,129,000 |
| 1992/05/19 | 415 | 417 | 410 | 410 | 624,000 |
| 1992/05/18 | 408 | 414 | 404 | 407 | 516,000 |
| 1992/05/15 | 416 | 416 | 401 | 406 | 1,279,000 |
| 1992/05/14 | 428 | 428 | 417 | 421 | 1,819,000 |
| 1992/05/13 | 415 | 421 | 408 | 421 | 1,179,000 |
| 1992/05/12 | 423 | 428 | 410 | 410 | 1,755,000 |
| 1992/05/11 | 417 | 425 | 416 | 420 | 2,295,000 |
| 1992/05/08 | 409 | 417 | 405 | 416 | 3,605,000 |
| 1992/05/07 | 404 | 413 | 395 | 408 | 3,429,000 |
| 1992/05/06 | 389 | 404 | 386 | 402 | 3,515,000 |
| 1992/05/01 | 384 | 389 | 380 | 389 | 2,705,000 |
| 1992/04/30 | 387 | 387 | 375 | 380 | 2,005,000 |
| 1992/04/28 | 381 | 383 | 375 | 380 | 847,000 |
| 1992/04/27 | 372 | 378 | 364 | 371 | 434,000 |
| 1992/04/24 | 375 | 375 | 362 | 372 | 550,000 |
| 1992/04/23 | 369 | 375 | 367 | 369 | 557,000 |
| 1992/04/22 | 372 | 375 | 367 | 367 | 390,000 |
| 1992/04/21 | 370 | 379 | 364 | 377 | 823,000 |
| 1992/04/20 | 375 | 375 | 367 | 371 | 522,000 |
| 1992/04/17 | 380 | 380 | 370 | 377 | 689,000 |
| 1992/04/16 | 357 | 385 | 355 | 380 | 1,430,000 |
| 1992/04/15 | 358 | 360 | 350 | 350 | 777,000 |
| 1992/04/14 | 342 | 354 | 337 | 343 | 1,311,000 |
| 1992/04/13 | 359 | 364 | 341 | 341 | 525,000 |
| 1992/04/10 | 341 | 358 | 340 | 358 | 756,000 |
| 1992/04/09 | 341 | 353 | 331 | 331 | 927,000 |
| 1992/04/08 | 359 | 359 | 341 | 349 | 950,000 |
| 1992/04/07 | 366 | 366 | 358 | 359 | 630,000 |
| 1992/04/06 | 375 | 378 | 361 | 361 | 560,000 |
| 1992/04/03 | 376 | 376 | 362 | 375 | 1,933,000 |
| 1992/04/02 | 382 | 390 | 371 | 371 | 877,000 |
| 1992/04/01 | 395 | 399 | 382 | 383 | 1,157,000 |
| 1992/03/31 | 407 | 408 | 400 | 400 | 557,000 |
| 1992/03/30 | 401 | 402 | 395 | 402 | 449,000 |
| 1992/03/27 | 413 | 413 | 402 | 402 | 576,000 |
| 1992/03/26 | 410 | 420 | 405 | 416 | 573,000 |
| 1992/03/26 | 1 -> 1.03 分割 | ||||
| 1992/03/25 | 418 | 428 | 412 | 428 | 1,246,000 |
| 1992/03/24 | 421 | 424 | 412 | 415 | 3,081,999 |
| 1992/03/23 | 428 | 430 | 417 | 421 | 3,186,999 |
| 1992/03/19 | 408 | 426 | 407 | 424 | 1,052,000 |
| 1992/03/18 | 410 | 415 | 402 | 407 | 1,050,000 |
| 1992/03/17 | 416 | 419 | 409 | 415 | 728,000 |
| 1992/03/16 | 422 | 424 | 415 | 419 | 1,121,000 |
| 1992/03/13 | 410 | 436 | 410 | 415 | 3,109,999 |
| 1992/03/12 | 426 | 427 | 415 | 415 | 900,000 |
| 1992/03/11 | 437 | 439 | 431 | 432 | 420,000 |
| 1992/03/10 | 440 | 440 | 437 | 437 | 1,175,000 |
| 1992/03/09 | 454 | 454 | 440 | 440 | 564,000 |
| 1992/03/06 | 457 | 459 | 453 | 453 | 755,000 |
| 1992/03/05 | 460 | 460 | 457 | 457 | 596,000 |
| 1992/03/04 | 460 | 464 | 457 | 457 | 466,000 |
| 1992/03/03 | 473 | 475 | 465 | 465 | 520,000 |
| 1992/03/02 | 479 | 479 | 472 | 472 | 400,000 |
| 1992/02/28 | 474 | 479 | 471 | 472 | 513,000 |
| 1992/02/27 | 479 | 482 | 472 | 472 | 956,000 |
| 1992/02/26 | 482 | 482 | 477 | 477 | 567,000 |
| 1992/02/25 | 477 | 480 | 477 | 477 | 492,000 |
| 1992/02/24 | 482 | 482 | 473 | 475 | 174,000 |
| 1992/02/21 | 493 | 493 | 482 | 487 | 441,000 |
| 1992/02/20 | 482 | 493 | 473 | 481 | 476,000 |
| 1992/02/19 | 474 | 494 | 473 | 485 | 344,000 |
| 1992/02/18 | 475 | 490 | 475 | 485 | 546,000 |
| 1992/02/17 | 477 | 485 | 471 | 485 | 585,000 |
| 1992/02/14 | 475 | 480 | 472 | 472 | 501,000 |
| 1992/02/13 | 479 | 490 | 477 | 480 | 477,000 |
| 1992/02/12 | 489 | 489 | 481 | 481 | 382,000 |
| 1992/02/10 | 497 | 499 | 490 | 491 | 316,000 |
| 1992/02/07 | 508 | 508 | 500 | 502 | 373,000 |
| 1992/02/06 | 502 | 510 | 500 | 505 | 491,000 |
| 1992/02/05 | 505 | 509 | 502 | 502 | 558,000 |
| 1992/02/04 | 502 | 512 | 502 | 510 | 558,000 |
| 1992/02/03 | 518 | 519 | 505 | 505 | 470,000 |
| 1992/01/31 | 502 | 520 | 501 | 510 | 1,324,000 |
| 1992/01/30 | 486 | 508 | 486 | 505 | 843,000 |
| 1992/01/29 | 488 | 494 | 481 | 491 | 537,000 |
| 1992/01/28 | 478 | 485 | 478 | 485 | 314,000 |
| 1992/01/27 | 477 | 488 | 477 | 478 | 203,000 |
| 1992/01/24 | 485 | 490 | 477 | 477 | 1,117,000 |
| 1992/01/23 | 495 | 505 | 481 | 481 | 694,000 |
| 1992/01/22 | 483 | 495 | 483 | 490 | 1,634,000 |
| 1992/01/21 | 487 | 494 | 480 | 483 | 4,507,999 |
| 1992/01/20 | 505 | 505 | 480 | 482 | 795,000 |
| 1992/01/17 | 510 | 515 | 505 | 505 | 1,447,000 |
| 1992/01/16 | 529 | 532 | 510 | 513 | 362,000 |
| 1992/01/14 | 512 | 529 | 512 | 527 | 520,000 |
| 1992/01/13 | 523 | 529 | 518 | 522 | 393,000 |
| 1992/01/10 | 545 | 545 | 523 | 523 | 1,191,000 |
| 1992/01/09 | 536 | 550 | 531 | 550 | 1,125,000 |
| 1992/01/08 | 550 | 550 | 523 | 531 | 269,000 |
| 1992/01/07 | 566 | 566 | 554 | 555 | 624,000 |
| 1992/01/06 | 552 | 561 | 551 | 556 | 843,000 |