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 |
|---|---|---|---|---|---|
| 1995/12/29 | 326 | 333 | 323 | 331 | 4,005,000 |
| 1995/12/28 | 314 | 323 | 312 | 321 | 3,375,000 |
| 1995/12/27 | 310 | 314 | 310 | 314 | 1,889,000 |
| 1995/12/26 | 309 | 309 | 307 | 309 | 450,000 |
| 1995/12/25 | 308 | 310 | 307 | 309 | 577,000 |
| 1995/12/22 | 309 | 314 | 303 | 306 | 3,361,000 |
| 1995/12/21 | 305 | 311 | 305 | 311 | 986,000 |
| 1995/12/20 | 303 | 309 | 298 | 309 | 1,508,000 |
| 1995/12/19 | 291 | 295 | 290 | 295 | 707,000 |
| 1995/12/18 | 298 | 299 | 292 | 292 | 556,000 |
| 1995/12/15 | 295 | 298 | 292 | 292 | 765,000 |
| 1995/12/14 | 297 | 300 | 295 | 295 | 1,335,000 |
| 1995/12/13 | 301 | 301 | 296 | 296 | 686,000 |
| 1995/12/12 | 298 | 306 | 298 | 298 | 2,264,000 |
| 1995/12/11 | 312 | 312 | 295 | 300 | 887,000 |
| 1995/12/08 | 312 | 315 | 306 | 312 | 3,241,000 |
| 1995/12/07 | 307 | 315 | 307 | 315 | 1,511,000 |
| 1995/12/06 | 305 | 309 | 305 | 307 | 465,000 |
| 1995/12/05 | 309 | 312 | 306 | 307 | 1,810,000 |
| 1995/12/04 | 305 | 306 | 303 | 305 | 1,784,000 |
| 1995/12/01 | 299 | 304 | 295 | 301 | 1,339,000 |
| 1995/11/30 | 297 | 300 | 295 | 298 | 1,312,000 |
| 1995/11/29 | 300 | 300 | 292 | 295 | 742,000 |
| 1995/11/28 | 300 | 303 | 297 | 300 | 1,998,000 |
| 1995/11/27 | 293 | 300 | 292 | 299 | 1,832,000 |
| 1995/11/24 | 295 | 296 | 286 | 288 | 1,056,000 |
| 1995/11/22 | 298 | 305 | 295 | 302 | 4,018,000 |
| 1995/11/21 | 290 | 296 | 285 | 293 | 2,692,000 |
| 1995/11/20 | 284 | 291 | 283 | 291 | 1,954,000 |
| 1995/11/17 | 272 | 280 | 272 | 280 | 715,000 |
| 1995/11/16 | 270 | 273 | 269 | 272 | 455,000 |
| 1995/11/15 | 270 | 274 | 268 | 269 | 249,000 |
| 1995/11/14 | 275 | 275 | 270 | 272 | 359,000 |
| 1995/11/13 | 275 | 275 | 269 | 274 | 479,000 |
| 1995/11/10 | 269 | 269 | 263 | 267 | 460,000 |
| 1995/11/09 | 270 | 276 | 268 | 270 | 836,000 |
| 1995/11/08 | 268 | 273 | 268 | 268 | 601,000 |
| 1995/11/07 | 270 | 273 | 268 | 273 | 554,000 |
| 1995/11/06 | 273 | 276 | 272 | 275 | 1,092,000 |
| 1995/11/02 | 266 | 271 | 266 | 268 | 1,111,000 |
| 1995/11/01 | 264 | 269 | 263 | 265 | 362,000 |
| 1995/10/31 | 270 | 272 | 263 | 268 | 281,000 |
| 1995/10/30 | 265 | 268 | 264 | 266 | 467,000 |
| 1995/10/27 | 270 | 270 | 264 | 264 | 1,178,000 |
| 1995/10/26 | 280 | 280 | 270 | 270 | 975,000 |
| 1995/10/25 | 277 | 278 | 274 | 275 | 1,085,000 |
| 1995/10/24 | 272 | 276 | 271 | 272 | 1,258,000 |
| 1995/10/23 | 272 | 274 | 270 | 273 | 905,000 |
| 1995/10/20 | 272 | 278 | 272 | 272 | 1,347,000 |
| 1995/10/19 | 268 | 271 | 267 | 269 | 2,053,000 |
| 1995/10/18 | 269 | 271 | 266 | 266 | 1,274,000 |
| 1995/10/17 | 273 | 276 | 267 | 267 | 975,000 |
| 1995/10/16 | 272 | 276 | 272 | 273 | 615,000 |
| 1995/10/13 | 278 | 280 | 271 | 271 | 1,175,000 |
| 1995/10/12 | 279 | 281 | 278 | 278 | 1,016,000 |
| 1995/10/11 | 290 | 290 | 278 | 278 | 1,033,000 |
| 1995/10/09 | 301 | 302 | 290 | 294 | 880,000 |
| 1995/10/06 | 291 | 303 | 291 | 301 | 1,295,000 |
| 1995/10/05 | 292 | 292 | 285 | 288 | 703,000 |
| 1995/10/04 | 285 | 293 | 283 | 292 | 767,000 |
| 1995/10/03 | 286 | 286 | 280 | 282 | 441,000 |
| 1995/10/02 | 284 | 289 | 281 | 281 | 314,000 |
| 1995/09/29 | 300 | 301 | 286 | 286 | 406,000 |
| 1995/09/28 | 300 | 305 | 295 | 298 | 639,000 |
| 1995/09/27 | 286 | 295 | 282 | 295 | 356,000 |
| 1995/09/26 | 279 | 288 | 278 | 285 | 281,000 |
| 1995/09/25 | 283 | 284 | 278 | 278 | 420,000 |
| 1995/09/22 | 286 | 286 | 278 | 283 | 525,000 |
| 1995/09/21 | 291 | 292 | 288 | 290 | 562,000 |
| 1995/09/20 | 309 | 309 | 289 | 291 | 691,000 |
| 1995/09/19 | 303 | 307 | 303 | 307 | 501,000 |
| 1995/09/18 | 312 | 316 | 306 | 306 | 738,000 |
| 1995/09/14 | 309 | 313 | 307 | 308 | 881,000 |
| 1995/09/13 | 310 | 310 | 305 | 307 | 709,000 |
| 1995/09/12 | 305 | 315 | 305 | 312 | 1,505,000 |
| 1995/09/11 | 293 | 305 | 290 | 305 | 841,000 |
| 1995/09/08 | 298 | 298 | 280 | 290 | 6,284,000 |
| 1995/09/07 | 282 | 284 | 277 | 278 | 735,000 |
| 1995/09/06 | 289 | 290 | 281 | 281 | 906,000 |
| 1995/09/05 | 286 | 291 | 286 | 291 | 771,000 |
| 1995/09/04 | 301 | 304 | 286 | 290 | 588,000 |
| 1995/09/01 | 305 | 306 | 301 | 306 | 406,000 |
| 1995/08/31 | 312 | 319 | 308 | 309 | 601,000 |
| 1995/08/30 | 319 | 321 | 316 | 316 | 516,000 |
| 1995/08/29 | 314 | 319 | 309 | 319 | 470,000 |
| 1995/08/28 | 301 | 314 | 300 | 309 | 374,000 |
| 1995/08/25 | 318 | 318 | 306 | 314 | 294,000 |
| 1995/08/24 | 310 | 319 | 310 | 318 | 393,000 |
| 1995/08/23 | 319 | 320 | 310 | 315 | 571,000 |
| 1995/08/22 | 317 | 322 | 315 | 320 | 882,000 |
| 1995/08/21 | 320 | 323 | 315 | 317 | 583,000 |
| 1995/08/18 | 320 | 323 | 317 | 321 | 2,193,000 |
| 1995/08/17 | 320 | 323 | 317 | 318 | 1,922,000 |
| 1995/08/16 | 315 | 328 | 314 | 324 | 3,770,000 |
| 1995/08/15 | 296 | 307 | 294 | 307 | 1,190,000 |
| 1995/08/14 | 298 | 300 | 297 | 299 | 496,000 |
| 1995/08/11 | 300 | 301 | 295 | 300 | 1,098,000 |
| 1995/08/10 | 297 | 301 | 293 | 300 | 663,000 |
| 1995/08/09 | 290 | 304 | 287 | 301 | 3,715,000 |
| 1995/08/08 | 285 | 288 | 279 | 286 | 2,389,000 |
| 1995/08/07 | 282 | 289 | 277 | 285 | 3,253,000 |
| 1995/08/04 | 272 | 275 | 272 | 272 | 2,094,000 |
| 1995/08/03 | 267 | 272 | 265 | 270 | 1,787,000 |
| 1995/08/02 | 249 | 264 | 247 | 260 | 620,000 |
| 1995/08/01 | 250 | 250 | 246 | 249 | 334,000 |
| 1995/07/31 | 249 | 252 | 246 | 251 | 592,000 |
| 1995/07/28 | 251 | 251 | 245 | 245 | 594,000 |
| 1995/07/27 | 258 | 258 | 250 | 252 | 1,025,000 |
| 1995/07/26 | 257 | 257 | 252 | 254 | 461,000 |
| 1995/07/25 | 263 | 263 | 252 | 252 | 625,000 |
| 1995/07/24 | 262 | 263 | 255 | 255 | 390,000 |
| 1995/07/21 | 259 | 265 | 259 | 262 | 475,000 |
| 1995/07/20 | 270 | 270 | 253 | 263 | 826,000 |
| 1995/07/19 | 271 | 274 | 266 | 271 | 1,572,000 |
| 1995/07/18 | 275 | 280 | 267 | 273 | 1,758,000 |
| 1995/07/17 | 270 | 277 | 270 | 275 | 1,523,000 |
| 1995/07/14 | 271 | 271 | 264 | 270 | 1,438,000 |
| 1995/07/13 | 266 | 274 | 258 | 267 | 1,991,000 |
| 1995/07/12 | 257 | 264 | 256 | 256 | 802,000 |
| 1995/07/11 | 249 | 256 | 240 | 256 | 632,000 |
| 1995/07/10 | 260 | 271 | 250 | 253 | 1,547,000 |
| 1995/07/07 | 242 | 271 | 238 | 258 | 1,916,000 |
| 1995/07/06 | 236 | 240 | 230 | 237 | 886,000 |
| 1995/07/05 | 227 | 235 | 227 | 235 | 1,038,000 |
| 1995/07/04 | 225 | 230 | 223 | 228 | 499,000 |
| 1995/07/03 | 230 | 230 | 224 | 225 | 472,000 |
| 1995/06/30 | 224 | 235 | 221 | 235 | 564,000 |
| 1995/06/29 | 235 | 236 | 222 | 226 | 500,000 |
| 1995/06/28 | 220 | 226 | 220 | 226 | 218,000 |
| 1995/06/27 | 236 | 236 | 225 | 228 | 667,000 |
| 1995/06/26 | 233 | 236 | 231 | 235 | 706,000 |
| 1995/06/23 | 238 | 239 | 229 | 234 | 942,000 |
| 1995/06/22 | 237 | 237 | 228 | 228 | 383,000 |
| 1995/06/21 | 234 | 240 | 234 | 239 | 424,000 |
| 1995/06/20 | 240 | 241 | 233 | 233 | 1,165,000 |
| 1995/06/19 | 234 | 242 | 233 | 240 | 776,000 |
| 1995/06/16 | 233 | 235 | 226 | 231 | 1,024,000 |
| 1995/06/15 | 230 | 230 | 220 | 228 | 613,000 |
| 1995/06/14 | 234 | 236 | 230 | 231 | 914,000 |
| 1995/06/13 | 231 | 237 | 226 | 234 | 936,000 |
| 1995/06/12 | 243 | 243 | 234 | 234 | 678,000 |
| 1995/06/09 | 250 | 256 | 241 | 243 | 2,572,000 |
| 1995/06/08 | 255 | 255 | 250 | 251 | 489,000 |
| 1995/06/07 | 258 | 258 | 255 | 257 | 551,000 |
| 1995/06/06 | 270 | 270 | 256 | 258 | 1,199,000 |
| 1995/06/05 | 267 | 272 | 265 | 271 | 1,033,000 |
| 1995/06/02 | 265 | 272 | 265 | 272 | 950,000 |
| 1995/06/01 | 257 | 260 | 253 | 260 | 731,000 |
| 1995/05/31 | 253 | 253 | 247 | 251 | 1,164,000 |
| 1995/05/30 | 241 | 254 | 241 | 252 | 1,067,000 |
| 1995/05/29 | 250 | 250 | 239 | 242 | 646,000 |
| 1995/05/26 | 242 | 255 | 241 | 251 | 1,275,000 |
| 1995/05/25 | 268 | 268 | 237 | 237 | 899,000 |
| 1995/05/24 | 271 | 271 | 260 | 260 | 745,000 |
| 1995/05/23 | 275 | 276 | 271 | 271 | 529,000 |
| 1995/05/22 | 281 | 281 | 275 | 275 | 397,000 |
| 1995/05/19 | 279 | 280 | 275 | 280 | 2,544,000 |
| 1995/05/18 | 289 | 289 | 282 | 285 | 691,000 |
| 1995/05/17 | 288 | 288 | 283 | 285 | 528,000 |
| 1995/05/16 | 288 | 288 | 283 | 283 | 535,000 |
| 1995/05/15 | 290 | 290 | 287 | 289 | 366,000 |
| 1995/05/12 | 293 | 297 | 288 | 294 | 1,784,000 |
| 1995/05/11 | 305 | 305 | 289 | 293 | 531,000 |
| 1995/05/10 | 299 | 301 | 298 | 301 | 535,000 |
| 1995/05/09 | 305 | 305 | 299 | 302 | 692,000 |
| 1995/05/08 | 303 | 304 | 298 | 300 | 402,000 |
| 1995/05/02 | 300 | 304 | 299 | 304 | 349,000 |
| 1995/05/01 | 301 | 301 | 298 | 300 | 193,000 |
| 1995/04/28 | 296 | 304 | 295 | 304 | 358,000 |
| 1995/04/27 | 308 | 308 | 304 | 305 | 706,000 |
| 1995/04/26 | 298 | 302 | 295 | 300 | 351,000 |
| 1995/04/25 | 297 | 300 | 295 | 298 | 1,581,000 |
| 1995/04/24 | 307 | 307 | 300 | 300 | 377,000 |
| 1995/04/21 | 309 | 312 | 302 | 305 | 1,746,000 |
| 1995/04/20 | 309 | 310 | 304 | 308 | 1,242,000 |
| 1995/04/19 | 294 | 299 | 289 | 299 | 1,066,000 |
| 1995/04/18 | 302 | 302 | 296 | 297 | 645,000 |
| 1995/04/17 | 296 | 302 | 293 | 302 | 671,000 |
| 1995/04/14 | 300 | 304 | 294 | 294 | 849,000 |
| 1995/04/13 | 300 | 305 | 300 | 305 | 371,000 |
| 1995/04/12 | 296 | 301 | 295 | 300 | 644,000 |
| 1995/04/11 | 292 | 294 | 291 | 293 | 650,000 |
| 1995/04/10 | 283 | 295 | 282 | 294 | 385,000 |
| 1995/04/07 | 290 | 290 | 285 | 288 | 535,000 |
| 1995/04/06 | 291 | 294 | 288 | 293 | 393,000 |
| 1995/04/05 | 295 | 295 | 289 | 293 | 448,000 |
| 1995/04/04 | 292 | 295 | 285 | 295 | 776,000 |
| 1995/04/03 | 290 | 292 | 286 | 292 | 760,000 |
| 1995/03/31 | 318 | 321 | 306 | 310 | 1,329,000 |
| 1995/03/30 | 305 | 315 | 301 | 309 | 901,000 |
| 1995/03/29 | 309 | 318 | 297 | 315 | 509,000 |
| 1995/03/28 | 300 | 309 | 299 | 308 | 545,000 |
| 1995/03/27 | 301 | 309 | 301 | 302 | 1,064,000 |
| 1995/03/24 | 286 | 290 | 279 | 286 | 1,092,000 |
| 1995/03/23 | 289 | 289 | 281 | 286 | 575,000 |
| 1995/03/22 | 308 | 309 | 285 | 289 | 697,000 |
| 1995/03/20 | 302 | 314 | 297 | 309 | 983,000 |
| 1995/03/17 | 303 | 311 | 302 | 309 | 1,163,000 |
| 1995/03/16 | 306 | 307 | 300 | 300 | 696,000 |
| 1995/03/15 | 290 | 312 | 290 | 306 | 678,000 |
| 1995/03/14 | 299 | 299 | 289 | 294 | 572,000 |
| 1995/03/13 | 292 | 296 | 285 | 295 | 544,000 |
| 1995/03/10 | 292 | 300 | 288 | 296 | 3,291,000 |
| 1995/03/09 | 307 | 307 | 299 | 302 | 442,000 |
| 1995/03/08 | 301 | 303 | 296 | 297 | 531,000 |
| 1995/03/07 | 315 | 315 | 305 | 306 | 286,000 |
| 1995/03/06 | 310 | 320 | 304 | 315 | 244,000 |
| 1995/03/03 | 302 | 313 | 302 | 313 | 598,000 |
| 1995/03/02 | 311 | 315 | 304 | 312 | 1,340,000 |
| 1995/03/01 | 311 | 311 | 291 | 300 | 698,000 |
| 1995/02/28 | 309 | 315 | 304 | 315 | 786,000 |
| 1995/02/27 | 304 | 309 | 285 | 309 | 782,000 |
| 1995/02/24 | 326 | 329 | 314 | 314 | 668,000 |
| 1995/02/23 | 335 | 336 | 320 | 326 | 658,000 |
| 1995/02/22 | 336 | 341 | 335 | 336 | 911,000 |
| 1995/02/21 | 335 | 341 | 333 | 341 | 982,000 |
| 1995/02/20 | 334 | 338 | 332 | 335 | 284,000 |
| 1995/02/17 | 332 | 339 | 332 | 339 | 1,191,000 |
| 1995/02/16 | 334 | 334 | 330 | 330 | 396,000 |
| 1995/02/15 | 335 | 335 | 331 | 335 | 523,000 |
| 1995/02/14 | 338 | 338 | 334 | 335 | 274,000 |
| 1995/02/13 | 339 | 340 | 338 | 338 | 372,000 |
| 1995/02/10 | 335 | 340 | 335 | 339 | 908,000 |
| 1995/02/09 | 337 | 339 | 333 | 335 | 773,000 |
| 1995/02/08 | 338 | 339 | 333 | 333 | 824,000 |
| 1995/02/07 | 342 | 342 | 339 | 339 | 344,000 |
| 1995/02/06 | 343 | 345 | 341 | 344 | 336,000 |
| 1995/02/03 | 345 | 348 | 341 | 346 | 994,000 |
| 1995/02/02 | 338 | 342 | 335 | 340 | 966,000 |
| 1995/02/01 | 330 | 338 | 326 | 337 | 663,000 |
| 1995/01/31 | 336 | 339 | 329 | 330 | 622,000 |
| 1995/01/30 | 340 | 342 | 331 | 336 | 1,270,000 |
| 1995/01/27 | 339 | 340 | 331 | 340 | 724,000 |
| 1995/01/26 | 339 | 342 | 337 | 337 | 1,710,000 |
| 1995/01/25 | 332 | 345 | 330 | 340 | 783,000 |
| 1995/01/24 | 326 | 335 | 325 | 332 | 910,000 |
| 1995/01/23 | 345 | 346 | 331 | 331 | 946,000 |
| 1995/01/20 | 345 | 349 | 340 | 349 | 1,055,000 |
| 1995/01/19 | 370 | 370 | 355 | 360 | 832,000 |
| 1995/01/18 | 370 | 372 | 367 | 370 | 766,000 |
| 1995/01/17 | 374 | 374 | 368 | 370 | 474,000 |
| 1995/01/13 | 371 | 373 | 366 | 373 | 2,002,000 |
| 1995/01/12 | 367 | 373 | 366 | 373 | 1,072,000 |
| 1995/01/11 | 369 | 369 | 366 | 366 | 412,000 |
| 1995/01/10 | 366 | 369 | 366 | 369 | 422,000 |
| 1995/01/09 | 365 | 371 | 365 | 370 | 345,000 |
| 1995/01/06 | 373 | 373 | 369 | 370 | 331,000 |
| 1995/01/05 | 375 | 375 | 371 | 373 | 220,000 |
| 1995/01/04 | 371 | 376 | 371 | 376 | 69,000 |