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 |
|---|---|---|---|---|---|
| 1996/12/30 | 260 | 277 | 260 | 277 | 526,000 |
| 1996/12/27 | 266 | 275 | 261 | 274 | 1,214,000 |
| 1996/12/26 | 269 | 270 | 260 | 270 | 978,000 |
| 1996/12/25 | 262 | 270 | 260 | 270 | 1,009,000 |
| 1996/12/24 | 267 | 270 | 260 | 260 | 1,421,000 |
| 1996/12/20 | 271 | 273 | 262 | 265 | 1,336,000 |
| 1996/12/19 | 280 | 280 | 270 | 270 | 1,362,000 |
| 1996/12/18 | 287 | 288 | 280 | 280 | 1,141,000 |
| 1996/12/17 | 285 | 286 | 280 | 286 | 1,082,000 |
| 1996/12/16 | 288 | 288 | 283 | 288 | 665,000 |
| 1996/12/13 | 278 | 279 | 272 | 278 | 3,300,000 |
| 1996/12/12 | 282 | 282 | 276 | 278 | 1,048,000 |
| 1996/12/11 | 290 | 290 | 278 | 285 | 1,049,000 |
| 1996/12/10 | 288 | 290 | 288 | 290 | 1,060,000 |
| 1996/12/09 | 289 | 289 | 281 | 288 | 740,000 |
| 1996/12/06 | 286 | 287 | 276 | 277 | 813,000 |
| 1996/12/05 | 290 | 290 | 285 | 285 | 817,000 |
| 1996/12/04 | 291 | 293 | 289 | 290 | 947,000 |
| 1996/12/03 | 297 | 299 | 290 | 291 | 824,000 |
| 1996/12/02 | 299 | 302 | 299 | 299 | 355,000 |
| 1996/11/29 | 298 | 302 | 298 | 299 | 907,000 |
| 1996/11/28 | 301 | 304 | 296 | 298 | 1,037,000 |
| 1996/11/27 | 310 | 311 | 307 | 308 | 2,602,000 |
| 1996/11/26 | 310 | 315 | 309 | 314 | 677,000 |
| 1996/11/25 | 319 | 319 | 309 | 309 | 419,000 |
| 1996/11/22 | 318 | 319 | 313 | 319 | 753,000 |
| 1996/11/21 | 314 | 316 | 311 | 316 | 619,000 |
| 1996/11/20 | 317 | 318 | 314 | 315 | 662,000 |
| 1996/11/19 | 317 | 317 | 315 | 317 | 879,000 |
| 1996/11/18 | 318 | 318 | 316 | 317 | 214,000 |
| 1996/11/15 | 319 | 319 | 316 | 319 | 336,000 |
| 1996/11/14 | 320 | 320 | 318 | 319 | 279,000 |
| 1996/11/13 | 322 | 323 | 318 | 322 | 628,000 |
| 1996/11/12 | 320 | 324 | 316 | 319 | 580,000 |
| 1996/11/11 | 318 | 324 | 315 | 317 | 1,309,000 |
| 1996/11/08 | 321 | 328 | 317 | 328 | 1,287,000 |
| 1996/11/07 | 327 | 327 | 316 | 316 | 801,000 |
| 1996/11/06 | 318 | 323 | 315 | 322 | 517,000 |
| 1996/11/05 | 315 | 319 | 313 | 315 | 395,000 |
| 1996/11/01 | 323 | 323 | 317 | 320 | 563,000 |
| 1996/10/31 | 324 | 324 | 317 | 318 | 416,000 |
| 1996/10/30 | 327 | 327 | 324 | 324 | 668,000 |
| 1996/10/29 | 326 | 327 | 321 | 327 | 1,102,000 |
| 1996/10/28 | 316 | 323 | 315 | 321 | 493,000 |
| 1996/10/25 | 317 | 320 | 315 | 317 | 1,114,000 |
| 1996/10/24 | 322 | 323 | 318 | 323 | 1,030,000 |
| 1996/10/23 | 321 | 324 | 320 | 322 | 1,170,000 |
| 1996/10/22 | 330 | 332 | 321 | 327 | 487,000 |
| 1996/10/21 | 330 | 338 | 330 | 332 | 688,000 |
| 1996/10/18 | 343 | 349 | 341 | 345 | 630,000 |
| 1996/10/17 | 344 | 344 | 339 | 340 | 465,000 |
| 1996/10/16 | 339 | 341 | 336 | 341 | 516,000 |
| 1996/10/15 | 330 | 339 | 329 | 339 | 888,000 |
| 1996/10/14 | 330 | 330 | 326 | 330 | 194,000 |
| 1996/10/11 | 327 | 328 | 324 | 328 | 615,000 |
| 1996/10/09 | 330 | 334 | 327 | 327 | 374,000 |
| 1996/10/08 | 327 | 336 | 327 | 334 | 713,000 |
| 1996/10/07 | 328 | 332 | 327 | 332 | 427,000 |
| 1996/10/04 | 331 | 333 | 328 | 332 | 810,000 |
| 1996/10/03 | 341 | 341 | 332 | 335 | 920,000 |
| 1996/10/02 | 340 | 344 | 338 | 344 | 244,000 |
| 1996/10/01 | 344 | 344 | 337 | 337 | 498,000 |
| 1996/09/30 | 341 | 344 | 339 | 344 | 211,000 |
| 1996/09/27 | 334 | 339 | 332 | 338 | 1,012,000 |
| 1996/09/26 | 338 | 338 | 332 | 332 | 837,000 |
| 1996/09/25 | 335 | 339 | 334 | 338 | 217,000 |
| 1996/09/24 | 343 | 343 | 333 | 335 | 489,000 |
| 1996/09/20 | 348 | 350 | 343 | 343 | 612,000 |
| 1996/09/19 | 343 | 355 | 342 | 355 | 388,000 |
| 1996/09/18 | 350 | 350 | 342 | 346 | 639,000 |
| 1996/09/17 | 350 | 351 | 345 | 345 | 1,411,000 |
| 1996/09/13 | 333 | 340 | 333 | 340 | 1,652,000 |
| 1996/09/12 | 339 | 339 | 332 | 333 | 233,000 |
| 1996/09/11 | 333 | 336 | 333 | 336 | 529,000 |
| 1996/09/10 | 340 | 344 | 334 | 342 | 791,000 |
| 1996/09/09 | 339 | 340 | 334 | 336 | 317,000 |
| 1996/09/06 | 340 | 340 | 334 | 334 | 453,000 |
| 1996/09/05 | 335 | 347 | 334 | 337 | 919,000 |
| 1996/09/04 | 329 | 332 | 325 | 332 | 440,000 |
| 1996/09/03 | 312 | 325 | 312 | 324 | 703,000 |
| 1996/09/02 | 329 | 329 | 321 | 322 | 350,000 |
| 1996/08/30 | 325 | 326 | 320 | 326 | 821,000 |
| 1996/08/29 | 336 | 336 | 316 | 325 | 342,000 |
| 1996/08/28 | 342 | 342 | 335 | 335 | 524,000 |
| 1996/08/27 | 344 | 347 | 337 | 337 | 263,000 |
| 1996/08/26 | 349 | 349 | 343 | 343 | 318,000 |
| 1996/08/23 | 353 | 353 | 345 | 346 | 547,000 |
| 1996/08/22 | 353 | 354 | 350 | 353 | 370,000 |
| 1996/08/21 | 358 | 360 | 353 | 355 | 904,000 |
| 1996/08/20 | 357 | 357 | 350 | 355 | 192,000 |
| 1996/08/19 | 349 | 358 | 347 | 358 | 530,000 |
| 1996/08/16 | 347 | 354 | 344 | 354 | 941,000 |
| 1996/08/15 | 350 | 353 | 347 | 347 | 572,000 |
| 1996/08/14 | 344 | 350 | 344 | 349 | 283,000 |
| 1996/08/13 | 338 | 347 | 338 | 344 | 444,000 |
| 1996/08/12 | 339 | 340 | 338 | 339 | 307,000 |
| 1996/08/09 | 339 | 340 | 338 | 339 | 754,000 |
| 1996/08/08 | 335 | 340 | 335 | 339 | 373,000 |
| 1996/08/07 | 341 | 342 | 336 | 337 | 581,000 |
| 1996/08/06 | 347 | 347 | 343 | 343 | 463,000 |
| 1996/08/05 | 344 | 348 | 344 | 348 | 412,000 |
| 1996/08/02 | 350 | 350 | 347 | 348 | 547,000 |
| 1996/08/01 | 343 | 348 | 338 | 347 | 1,236,000 |
| 1996/07/31 | 347 | 348 | 342 | 348 | 573,000 |
| 1996/07/30 | 350 | 352 | 346 | 352 | 683,000 |
| 1996/07/29 | 356 | 359 | 351 | 351 | 1,397,000 |
| 1996/07/26 | 348 | 361 | 344 | 356 | 2,382,000 |
| 1996/07/25 | 337 | 345 | 335 | 338 | 1,333,000 |
| 1996/07/24 | 344 | 344 | 333 | 333 | 709,000 |
| 1996/07/23 | 340 | 347 | 340 | 347 | 844,000 |
| 1996/07/22 | 349 | 349 | 340 | 340 | 1,852,000 |
| 1996/07/19 | 354 | 354 | 344 | 344 | 702,000 |
| 1996/07/18 | 356 | 357 | 351 | 354 | 705,000 |
| 1996/07/17 | 358 | 358 | 352 | 353 | 346,000 |
| 1996/07/16 | 355 | 359 | 352 | 356 | 865,000 |
| 1996/07/15 | 353 | 360 | 353 | 360 | 782,000 |
| 1996/07/12 | 353 | 360 | 353 | 360 | 417,000 |
| 1996/07/11 | 365 | 365 | 363 | 363 | 525,000 |
| 1996/07/10 | 367 | 367 | 360 | 361 | 405,000 |
| 1996/07/09 | 367 | 367 | 361 | 362 | 620,000 |
| 1996/07/08 | 372 | 375 | 363 | 367 | 1,059,000 |
| 1996/07/05 | 372 | 379 | 371 | 375 | 1,025,000 |
| 1996/07/04 | 376 | 377 | 372 | 377 | 346,000 |
| 1996/07/03 | 380 | 382 | 376 | 380 | 413,000 |
| 1996/07/02 | 385 | 385 | 379 | 382 | 526,000 |
| 1996/07/01 | 384 | 386 | 378 | 382 | 677,000 |
| 1996/06/28 | 383 | 384 | 376 | 378 | 822,000 |
| 1996/06/27 | 387 | 390 | 383 | 383 | 1,280,000 |
| 1996/06/26 | 384 | 387 | 384 | 386 | 1,285,000 |
| 1996/06/25 | 386 | 387 | 380 | 380 | 1,417,000 |
| 1996/06/24 | 386 | 387 | 380 | 381 | 1,172,000 |
| 1996/06/21 | 389 | 391 | 383 | 387 | 2,141,000 |
| 1996/06/20 | 383 | 385 | 378 | 385 | 2,183,000 |
| 1996/06/19 | 380 | 383 | 375 | 379 | 2,228,000 |
| 1996/06/18 | 380 | 380 | 370 | 370 | 1,605,000 |
| 1996/06/17 | 380 | 382 | 374 | 374 | 1,306,000 |
| 1996/06/14 | 373 | 380 | 368 | 379 | 3,525,000 |
| 1996/06/13 | 367 | 373 | 365 | 367 | 1,512,000 |
| 1996/06/12 | 365 | 367 | 360 | 367 | 496,000 |
| 1996/06/11 | 353 | 359 | 353 | 359 | 393,000 |
| 1996/06/10 | 362 | 362 | 351 | 359 | 545,000 |
| 1996/06/07 | 362 | 365 | 358 | 358 | 762,000 |
| 1996/06/06 | 367 | 369 | 362 | 362 | 693,000 |
| 1996/06/05 | 363 | 364 | 358 | 364 | 578,000 |
| 1996/06/04 | 356 | 360 | 356 | 358 | 428,000 |
| 1996/06/03 | 371 | 371 | 356 | 356 | 836,000 |
| 1996/05/31 | 370 | 371 | 368 | 371 | 613,000 |
| 1996/05/30 | 375 | 375 | 368 | 368 | 1,651,000 |
| 1996/05/29 | 364 | 374 | 364 | 372 | 994,000 |
| 1996/05/28 | 353 | 365 | 352 | 364 | 1,101,000 |
| 1996/05/27 | 350 | 353 | 348 | 353 | 844,000 |
| 1996/05/24 | 352 | 354 | 348 | 348 | 1,378,000 |
| 1996/05/23 | 362 | 363 | 356 | 359 | 984,000 |
| 1996/05/22 | 365 | 370 | 363 | 363 | 528,000 |
| 1996/05/21 | 369 | 370 | 361 | 370 | 423,000 |
| 1996/05/20 | 370 | 375 | 370 | 370 | 589,000 |
| 1996/05/17 | 370 | 378 | 362 | 370 | 1,181,000 |
| 1996/05/16 | 373 | 378 | 368 | 368 | 1,225,000 |
| 1996/05/15 | 358 | 366 | 358 | 363 | 1,023,000 |
| 1996/05/14 | 356 | 359 | 355 | 357 | 1,318,000 |
| 1996/05/13 | 359 | 361 | 355 | 358 | 1,489,000 |
| 1996/05/10 | 362 | 362 | 350 | 357 | 1,210,000 |
| 1996/05/09 | 368 | 368 | 360 | 364 | 1,027,000 |
| 1996/05/08 | 362 | 368 | 362 | 366 | 1,080,000 |
| 1996/05/07 | 370 | 371 | 364 | 364 | 1,029,000 |
| 1996/05/02 | 375 | 379 | 360 | 378 | 1,453,000 |
| 1996/05/01 | 380 | 380 | 375 | 377 | 924,000 |
| 1996/04/30 | 378 | 382 | 376 | 380 | 940,000 |
| 1996/04/26 | 378 | 384 | 377 | 381 | 1,792,000 |
| 1996/04/25 | 383 | 385 | 375 | 376 | 2,781,000 |
| 1996/04/24 | 382 | 383 | 380 | 382 | 1,574,000 |
| 1996/04/23 | 379 | 385 | 375 | 381 | 2,535,000 |
| 1996/04/22 | 371 | 377 | 370 | 377 | 1,336,000 |
| 1996/04/19 | 367 | 367 | 364 | 366 | 1,548,000 |
| 1996/04/18 | 370 | 372 | 366 | 367 | 2,787,000 |
| 1996/04/17 | 385 | 385 | 375 | 375 | 1,269,000 |
| 1996/04/16 | 390 | 391 | 386 | 386 | 2,964,000 |
| 1996/04/15 | 385 | 387 | 382 | 385 | 1,592,000 |
| 1996/04/12 | 376 | 384 | 375 | 380 | 4,240,000 |
| 1996/04/11 | 375 | 383 | 371 | 378 | 2,519,000 |
| 1996/04/10 | 372 | 378 | 372 | 375 | 2,192,000 |
| 1996/04/09 | 372 | 384 | 372 | 377 | 3,817,000 |
| 1996/04/08 | 369 | 373 | 366 | 367 | 2,668,000 |
| 1996/04/05 | 363 | 372 | 362 | 372 | 1,788,000 |
| 1996/04/04 | 364 | 368 | 360 | 363 | 1,299,000 |
| 1996/04/03 | 365 | 372 | 363 | 364 | 2,983,000 |
| 1996/04/02 | 358 | 361 | 357 | 360 | 781,000 |
| 1996/04/01 | 361 | 367 | 353 | 353 | 2,926,000 |
| 1996/03/29 | 360 | 362 | 359 | 362 | 1,765,000 |
| 1996/03/28 | 357 | 363 | 356 | 360 | 1,725,000 |
| 1996/03/27 | 357 | 359 | 352 | 359 | 1,096,000 |
| 1996/03/26 | 359 | 360 | 342 | 342 | 1,184,000 |
| 1996/03/25 | 359 | 359 | 346 | 359 | 944,000 |
| 1996/03/22 | 349 | 355 | 345 | 355 | 1,470,000 |
| 1996/03/21 | 337 | 346 | 337 | 346 | 2,489,000 |
| 1996/03/19 | 332 | 340 | 332 | 339 | 1,106,000 |
| 1996/03/18 | 334 | 334 | 329 | 330 | 906,000 |
| 1996/03/15 | 315 | 341 | 315 | 334 | 1,911,000 |
| 1996/03/14 | 314 | 318 | 309 | 314 | 2,274,000 |
| 1996/03/13 | 321 | 322 | 310 | 313 | 1,236,000 |
| 1996/03/12 | 330 | 332 | 318 | 322 | 1,207,000 |
| 1996/03/11 | 337 | 337 | 328 | 332 | 460,000 |
| 1996/03/08 | 325 | 341 | 325 | 341 | 4,837,000 |
| 1996/03/07 | 337 | 337 | 332 | 332 | 535,000 |
| 1996/03/06 | 334 | 338 | 330 | 338 | 624,000 |
| 1996/03/05 | 335 | 342 | 334 | 334 | 1,020,000 |
| 1996/03/04 | 335 | 336 | 328 | 334 | 1,317,000 |
| 1996/03/01 | 323 | 330 | 323 | 330 | 857,000 |
| 1996/02/29 | 336 | 337 | 323 | 328 | 882,000 |
| 1996/02/28 | 337 | 340 | 334 | 334 | 638,000 |
| 1996/02/27 | 341 | 342 | 339 | 340 | 983,000 |
| 1996/02/26 | 340 | 342 | 338 | 342 | 966,000 |
| 1996/02/23 | 338 | 341 | 337 | 337 | 721,000 |
| 1996/02/22 | 339 | 341 | 337 | 337 | 1,161,000 |
| 1996/02/21 | 340 | 341 | 331 | 339 | 1,307,000 |
| 1996/02/20 | 333 | 339 | 331 | 336 | 952,000 |
| 1996/02/19 | 339 | 340 | 335 | 336 | 620,000 |
| 1996/02/16 | 341 | 343 | 338 | 340 | 1,151,000 |
| 1996/02/15 | 343 | 344 | 338 | 340 | 719,000 |
| 1996/02/14 | 342 | 345 | 341 | 343 | 829,000 |
| 1996/02/13 | 343 | 345 | 340 | 342 | 651,000 |
| 1996/02/09 | 345 | 349 | 341 | 347 | 1,072,000 |
| 1996/02/08 | 349 | 353 | 348 | 350 | 2,039,000 |
| 1996/02/07 | 356 | 356 | 346 | 349 | 2,277,000 |
| 1996/02/06 | 348 | 355 | 348 | 354 | 1,544,000 |
| 1996/02/05 | 362 | 363 | 355 | 355 | 1,338,000 |
| 1996/02/02 | 359 | 368 | 359 | 366 | 5,623,000 |
| 1996/02/01 | 351 | 358 | 347 | 357 | 2,541,000 |
| 1996/01/31 | 342 | 354 | 342 | 352 | 3,630,000 |
| 1996/01/30 | 342 | 345 | 338 | 342 | 717,000 |
| 1996/01/29 | 345 | 346 | 339 | 342 | 606,000 |
| 1996/01/26 | 343 | 349 | 338 | 349 | 1,070,000 |
| 1996/01/25 | 339 | 345 | 335 | 343 | 2,314,000 |
| 1996/01/24 | 331 | 342 | 331 | 340 | 1,585,000 |
| 1996/01/23 | 338 | 338 | 335 | 335 | 609,000 |
| 1996/01/22 | 345 | 345 | 337 | 338 | 903,000 |
| 1996/01/19 | 341 | 344 | 338 | 342 | 1,218,000 |
| 1996/01/18 | 345 | 349 | 343 | 345 | 1,669,000 |
| 1996/01/17 | 346 | 353 | 343 | 350 | 7,510,000 |
| 1996/01/16 | 332 | 338 | 332 | 338 | 2,546,000 |
| 1996/01/12 | 326 | 332 | 325 | 330 | 1,278,000 |
| 1996/01/11 | 330 | 332 | 329 | 331 | 715,000 |
| 1996/01/10 | 328 | 336 | 328 | 336 | 1,173,000 |
| 1996/01/09 | 331 | 338 | 331 | 338 | 803,000 |
| 1996/01/08 | 336 | 340 | 334 | 334 | 1,116,000 |
| 1996/01/05 | 346 | 346 | 338 | 346 | 2,407,000 |
| 1996/01/04 | 341 | 348 | 338 | 348 | 3,116,000 |