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 |
|---|---|---|---|---|---|
| 1997/12/30 | 179 | 181 | 175 | 181 | 487,000 |
| 1997/12/29 | 170 | 175 | 168 | 174 | 844,000 |
| 1997/12/26 | 175 | 178 | 168 | 168 | 381,000 |
| 1997/12/25 | 169 | 184 | 168 | 178 | 978,000 |
| 1997/12/24 | 165 | 172 | 161 | 167 | 1,152,000 |
| 1997/12/22 | 171 | 171 | 160 | 165 | 1,567,000 |
| 1997/12/19 | 182 | 182 | 172 | 173 | 1,230,000 |
| 1997/12/18 | 181 | 186 | 179 | 185 | 1,535,000 |
| 1997/12/17 | 183 | 199 | 181 | 191 | 2,868,000 |
| 1997/12/16 | 189 | 190 | 185 | 187 | 628,000 |
| 1997/12/15 | 182 | 189 | 181 | 189 | 1,310,000 |
| 1997/12/12 | 186 | 187 | 181 | 185 | 3,066,000 |
| 1997/12/11 | 186 | 188 | 184 | 186 | 1,155,000 |
| 1997/12/10 | 188 | 190 | 185 | 185 | 1,075,000 |
| 1997/12/09 | 185 | 191 | 185 | 187 | 1,383,000 |
| 1997/12/08 | 190 | 191 | 179 | 184 | 1,505,000 |
| 1997/12/05 | 193 | 195 | 190 | 191 | 627,000 |
| 1997/12/04 | 194 | 194 | 189 | 191 | 749,000 |
| 1997/12/03 | 193 | 194 | 191 | 193 | 858,000 |
| 1997/12/02 | 193 | 195 | 191 | 193 | 1,985,000 |
| 1997/12/01 | 191 | 193 | 191 | 193 | 2,107,000 |
| 1997/11/28 | 195 | 196 | 191 | 193 | 1,901,000 |
| 1997/11/27 | 193 | 198 | 191 | 195 | 3,535,000 |
| 1997/11/26 | 185 | 190 | 180 | 181 | 1,653,000 |
| 1997/11/25 | 175 | 185 | 175 | 185 | 1,894,000 |
| 1997/11/21 | 190 | 192 | 187 | 192 | 1,242,000 |
| 1997/11/20 | 176 | 189 | 176 | 179 | 1,181,000 |
| 1997/11/19 | 181 | 183 | 175 | 175 | 1,831,000 |
| 1997/11/18 | 188 | 195 | 185 | 192 | 1,937,000 |
| 1997/11/17 | 171 | 190 | 171 | 190 | 1,443,000 |
| 1997/11/14 | 171 | 176 | 170 | 170 | 1,686,000 |
| 1997/11/13 | 170 | 182 | 170 | 175 | 1,361,000 |
| 1997/11/12 | 184 | 187 | 179 | 179 | 1,711,000 |
| 1997/11/11 | 181 | 187 | 180 | 187 | 610,000 |
| 1997/11/10 | 180 | 190 | 180 | 180 | 1,238,000 |
| 1997/11/07 | 189 | 193 | 185 | 190 | 1,341,000 |
| 1997/11/06 | 185 | 193 | 185 | 191 | 1,383,000 |
| 1997/11/05 | 192 | 195 | 190 | 195 | 1,472,000 |
| 1997/11/04 | 196 | 199 | 192 | 197 | 1,802,000 |
| 1997/10/31 | 184 | 195 | 184 | 193 | 3,141,000 |
| 1997/10/30 | 185 | 185 | 175 | 175 | 766,000 |
| 1997/10/29 | 187 | 189 | 183 | 185 | 1,523,000 |
| 1997/10/28 | 160 | 175 | 160 | 172 | 1,698,000 |
| 1997/10/27 | 176 | 176 | 170 | 172 | 839,000 |
| 1997/10/24 | 170 | 176 | 169 | 173 | 3,088,000 |
| 1997/10/23 | 186 | 192 | 176 | 180 | 2,353,000 |
| 1997/10/22 | 180 | 187 | 177 | 187 | 1,850,000 |
| 1997/10/21 | 176 | 182 | 175 | 175 | 1,180,000 |
| 1997/10/20 | 168 | 175 | 164 | 173 | 1,238,000 |
| 1997/10/17 | 166 | 170 | 161 | 168 | 1,027,000 |
| 1997/10/16 | 163 | 164 | 159 | 163 | 626,000 |
| 1997/10/15 | 164 | 166 | 161 | 165 | 954,000 |
| 1997/10/14 | 157 | 165 | 151 | 163 | 1,642,000 |
| 1997/10/13 | 150 | 159 | 150 | 157 | 595,000 |
| 1997/10/09 | 151 | 151 | 148 | 149 | 1,338,000 |
| 1997/10/08 | 151 | 160 | 149 | 150 | 935,000 |
| 1997/10/07 | 151 | 156 | 150 | 150 | 837,000 |
| 1997/10/06 | 150 | 153 | 147 | 149 | 550,000 |
| 1997/10/03 | 145 | 150 | 138 | 150 | 2,126,000 |
| 1997/10/02 | 155 | 155 | 149 | 149 | 1,173,000 |
| 1997/10/01 | 153 | 157 | 151 | 157 | 591,000 |
| 1997/09/30 | 155 | 156 | 151 | 154 | 1,475,000 |
| 1997/09/29 | 165 | 165 | 151 | 152 | 1,425,000 |
| 1997/09/26 | 168 | 170 | 165 | 165 | 791,000 |
| 1997/09/25 | 173 | 173 | 168 | 170 | 974,000 |
| 1997/09/24 | 173 | 174 | 170 | 173 | 1,812,000 |
| 1997/09/22 | 178 | 180 | 172 | 173 | 1,569,000 |
| 1997/09/19 | 178 | 181 | 175 | 180 | 1,116,000 |
| 1997/09/18 | 173 | 184 | 172 | 178 | 1,163,000 |
| 1997/09/17 | 187 | 190 | 170 | 172 | 2,581,000 |
| 1997/09/16 | 195 | 195 | 187 | 187 | 1,186,000 |
| 1997/09/12 | 199 | 199 | 189 | 190 | 2,977,000 |
| 1997/09/11 | 199 | 200 | 198 | 199 | 1,032,000 |
| 1997/09/10 | 199 | 202 | 198 | 202 | 365,000 |
| 1997/09/09 | 203 | 203 | 198 | 200 | 927,000 |
| 1997/09/08 | 201 | 207 | 201 | 203 | 610,000 |
| 1997/09/05 | 206 | 206 | 199 | 200 | 2,003,000 |
| 1997/09/04 | 205 | 210 | 205 | 208 | 616,000 |
| 1997/09/03 | 206 | 215 | 204 | 215 | 690,000 |
| 1997/09/02 | 203 | 206 | 201 | 204 | 541,000 |
| 1997/09/01 | 212 | 212 | 202 | 206 | 567,000 |
| 1997/08/29 | 205 | 214 | 203 | 212 | 665,000 |
| 1997/08/28 | 211 | 211 | 208 | 209 | 707,000 |
| 1997/08/27 | 217 | 217 | 211 | 211 | 1,254,000 |
| 1997/08/26 | 213 | 216 | 211 | 216 | 1,103,000 |
| 1997/08/25 | 213 | 215 | 211 | 211 | 464,000 |
| 1997/08/22 | 214 | 217 | 212 | 213 | 1,605,000 |
| 1997/08/21 | 220 | 224 | 216 | 219 | 1,656,000 |
| 1997/08/20 | 203 | 216 | 203 | 216 | 2,697,000 |
| 1997/08/19 | 207 | 207 | 200 | 203 | 564,000 |
| 1997/08/18 | 200 | 203 | 196 | 199 | 972,000 |
| 1997/08/15 | 204 | 207 | 203 | 203 | 1,021,000 |
| 1997/08/14 | 198 | 203 | 195 | 201 | 1,856,000 |
| 1997/08/13 | 192 | 198 | 191 | 198 | 829,000 |
| 1997/08/12 | 201 | 202 | 195 | 200 | 1,661,000 |
| 1997/08/11 | 200 | 202 | 196 | 196 | 640,000 |
| 1997/08/08 | 200 | 203 | 199 | 203 | 645,000 |
| 1997/08/07 | 202 | 202 | 199 | 200 | 1,246,000 |
| 1997/08/06 | 205 | 206 | 200 | 204 | 1,121,000 |
| 1997/08/05 | 202 | 211 | 200 | 206 | 677,000 |
| 1997/08/04 | 203 | 204 | 198 | 199 | 1,173,000 |
| 1997/08/01 | 208 | 208 | 203 | 204 | 790,000 |
| 1997/07/31 | 208 | 210 | 204 | 210 | 1,183,000 |
| 1997/07/30 | 209 | 209 | 206 | 208 | 798,000 |
| 1997/07/29 | 205 | 209 | 204 | 207 | 1,546,000 |
| 1997/07/28 | 207 | 209 | 205 | 206 | 1,198,000 |
| 1997/07/25 | 208 | 209 | 204 | 206 | 3,044,000 |
| 1997/07/24 | 210 | 213 | 205 | 209 | 3,672,000 |
| 1997/07/23 | 210 | 214 | 208 | 210 | 2,794,000 |
| 1997/07/22 | 216 | 217 | 210 | 214 | 913,000 |
| 1997/07/18 | 225 | 232 | 222 | 222 | 563,000 |
| 1997/07/17 | 225 | 232 | 225 | 226 | 621,000 |
| 1997/07/16 | 222 | 233 | 219 | 219 | 1,762,000 |
| 1997/07/15 | 219 | 223 | 218 | 219 | 1,873,000 |
| 1997/07/14 | 219 | 227 | 219 | 225 | 992,000 |
| 1997/07/11 | 221 | 222 | 219 | 219 | 1,381,000 |
| 1997/07/10 | 225 | 225 | 221 | 223 | 1,209,000 |
| 1997/07/09 | 239 | 239 | 228 | 228 | 1,315,000 |
| 1997/07/08 | 237 | 240 | 233 | 240 | 763,000 |
| 1997/07/07 | 239 | 241 | 235 | 239 | 349,000 |
| 1997/07/04 | 244 | 245 | 240 | 240 | 730,000 |
| 1997/07/03 | 245 | 246 | 241 | 244 | 926,000 |
| 1997/07/02 | 238 | 242 | 238 | 241 | 547,000 |
| 1997/07/01 | 237 | 241 | 235 | 238 | 1,174,000 |
| 1997/06/30 | 237 | 238 | 232 | 236 | 1,105,000 |
| 1997/06/27 | 240 | 243 | 236 | 236 | 1,654,000 |
| 1997/06/26 | 245 | 248 | 237 | 239 | 1,539,000 |
| 1997/06/25 | 245 | 247 | 238 | 245 | 2,825,000 |
| 1997/06/24 | 252 | 252 | 245 | 247 | 1,143,000 |
| 1997/06/23 | 253 | 253 | 250 | 252 | 1,099,000 |
| 1997/06/20 | 256 | 256 | 251 | 253 | 581,000 |
| 1997/06/19 | 256 | 257 | 254 | 256 | 491,000 |
| 1997/06/18 | 262 | 262 | 256 | 256 | 438,000 |
| 1997/06/17 | 259 | 262 | 256 | 259 | 1,133,000 |
| 1997/06/16 | 260 | 261 | 255 | 260 | 491,000 |
| 1997/06/13 | 265 | 265 | 256 | 258 | 2,604,000 |
| 1997/06/12 | 251 | 257 | 251 | 255 | 985,000 |
| 1997/06/11 | 257 | 257 | 251 | 253 | 958,000 |
| 1997/06/10 | 251 | 254 | 249 | 254 | 640,000 |
| 1997/06/09 | 251 | 256 | 246 | 248 | 549,000 |
| 1997/06/06 | 254 | 254 | 248 | 251 | 892,000 |
| 1997/06/05 | 258 | 260 | 255 | 255 | 707,000 |
| 1997/06/04 | 258 | 261 | 257 | 261 | 729,000 |
| 1997/06/03 | 257 | 262 | 256 | 260 | 1,132,000 |
| 1997/06/02 | 258 | 260 | 255 | 260 | 406,000 |
| 1997/05/30 | 260 | 260 | 253 | 260 | 1,073,000 |
| 1997/05/29 | 261 | 261 | 257 | 260 | 306,000 |
| 1997/05/28 | 260 | 265 | 256 | 260 | 602,000 |
| 1997/05/27 | 263 | 265 | 255 | 255 | 466,000 |
| 1997/05/26 | 263 | 270 | 261 | 262 | 449,000 |
| 1997/05/23 | 269 | 270 | 264 | 268 | 1,589,000 |
| 1997/05/22 | 278 | 278 | 265 | 269 | 2,263,000 |
| 1997/05/21 | 268 | 277 | 268 | 273 | 6,971,000 |
| 1997/05/20 | 261 | 268 | 261 | 268 | 3,491,000 |
| 1997/05/19 | 252 | 260 | 252 | 256 | 3,181,000 |
| 1997/05/16 | 253 | 256 | 250 | 251 | 2,189,000 |
| 1997/05/15 | 254 | 256 | 253 | 253 | 2,580,000 |
| 1997/05/14 | 256 | 259 | 255 | 259 | 6,343,000 |
| 1997/05/13 | 258 | 262 | 245 | 248 | 7,873,000 |
| 1997/05/12 | 232 | 239 | 230 | 238 | 833,000 |
| 1997/05/09 | 239 | 239 | 232 | 233 | 938,000 |
| 1997/05/08 | 235 | 241 | 232 | 237 | 1,625,000 |
| 1997/05/07 | 239 | 241 | 230 | 235 | 2,025,000 |
| 1997/05/06 | 235 | 239 | 234 | 236 | 1,513,000 |
| 1997/05/02 | 222 | 229 | 221 | 229 | 702,000 |
| 1997/05/01 | 230 | 230 | 220 | 225 | 918,000 |
| 1997/04/30 | 222 | 226 | 220 | 225 | 1,179,000 |
| 1997/04/28 | 217 | 217 | 210 | 217 | 507,000 |
| 1997/04/25 | 219 | 222 | 213 | 216 | 725,000 |
| 1997/04/24 | 220 | 225 | 217 | 217 | 720,000 |
| 1997/04/23 | 221 | 227 | 215 | 219 | 2,482,000 |
| 1997/04/22 | 225 | 229 | 220 | 221 | 1,401,000 |
| 1997/04/21 | 229 | 230 | 224 | 224 | 2,144,000 |
| 1997/04/18 | 209 | 220 | 209 | 219 | 2,640,000 |
| 1997/04/17 | 210 | 213 | 205 | 211 | 1,159,000 |
| 1997/04/16 | 206 | 210 | 202 | 206 | 1,408,000 |
| 1997/04/15 | 197 | 208 | 197 | 203 | 1,261,000 |
| 1997/04/14 | 201 | 208 | 197 | 201 | 877,000 |
| 1997/04/11 | 196 | 206 | 195 | 201 | 1,120,000 |
| 1997/04/10 | 204 | 208 | 195 | 195 | 1,037,000 |
| 1997/04/09 | 210 | 215 | 203 | 204 | 667,000 |
| 1997/04/08 | 208 | 216 | 206 | 215 | 661,000 |
| 1997/04/07 | 218 | 219 | 208 | 209 | 657,000 |
| 1997/04/04 | 219 | 219 | 211 | 215 | 837,000 |
| 1997/04/03 | 219 | 223 | 217 | 219 | 469,000 |
| 1997/04/02 | 221 | 224 | 215 | 224 | 900,000 |
| 1997/04/01 | 227 | 227 | 215 | 222 | 1,300,000 |
| 1997/03/31 | 220 | 226 | 215 | 226 | 587,000 |
| 1997/03/28 | 224 | 228 | 220 | 228 | 601,000 |
| 1997/03/27 | 223 | 228 | 220 | 228 | 2,549,000 |
| 1997/03/26 | 223 | 230 | 218 | 222 | 1,116,000 |
| 1997/03/25 | 222 | 235 | 222 | 233 | 512,000 |
| 1997/03/24 | 230 | 235 | 220 | 220 | 822,000 |
| 1997/03/21 | 230 | 230 | 225 | 230 | 729,000 |
| 1997/03/19 | 224 | 224 | 219 | 222 | 738,000 |
| 1997/03/18 | 217 | 224 | 215 | 219 | 2,649,000 |
| 1997/03/17 | 215 | 218 | 214 | 217 | 1,303,000 |
| 1997/03/14 | 207 | 221 | 207 | 213 | 3,307,000 |
| 1997/03/13 | 225 | 225 | 221 | 222 | 574,000 |
| 1997/03/12 | 225 | 225 | 221 | 225 | 570,000 |
| 1997/03/11 | 228 | 232 | 221 | 221 | 908,000 |
| 1997/03/10 | 235 | 235 | 229 | 233 | 513,000 |
| 1997/03/07 | 230 | 235 | 226 | 235 | 535,000 |
| 1997/03/06 | 235 | 236 | 230 | 230 | 1,234,000 |
| 1997/03/05 | 237 | 240 | 230 | 230 | 1,299,000 |
| 1997/03/04 | 235 | 238 | 235 | 237 | 1,010,000 |
| 1997/03/03 | 238 | 240 | 236 | 236 | 1,704,000 |
| 1997/02/28 | 240 | 244 | 238 | 240 | 909,000 |
| 1997/02/27 | 250 | 252 | 244 | 249 | 634,000 |
| 1997/02/26 | 260 | 262 | 250 | 255 | 621,000 |
| 1997/02/25 | 262 | 262 | 252 | 260 | 652,000 |
| 1997/02/24 | 266 | 268 | 262 | 262 | 1,691,000 |
| 1997/02/21 | 260 | 267 | 260 | 265 | 3,411,000 |
| 1997/02/20 | 246 | 256 | 245 | 256 | 1,364,000 |
| 1997/02/19 | 241 | 244 | 236 | 241 | 1,485,000 |
| 1997/02/18 | 246 | 248 | 242 | 243 | 1,234,000 |
| 1997/02/17 | 243 | 250 | 241 | 248 | 756,000 |
| 1997/02/14 | 246 | 247 | 242 | 244 | 1,462,000 |
| 1997/02/13 | 247 | 249 | 246 | 249 | 937,000 |
| 1997/02/12 | 242 | 247 | 242 | 246 | 833,000 |
| 1997/02/10 | 242 | 243 | 240 | 240 | 1,165,000 |
| 1997/02/07 | 254 | 256 | 249 | 249 | 1,011,000 |
| 1997/02/06 | 255 | 256 | 250 | 251 | 625,000 |
| 1997/02/05 | 254 | 255 | 250 | 253 | 644,000 |
| 1997/02/04 | 256 | 260 | 255 | 255 | 660,000 |
| 1997/02/03 | 253 | 254 | 248 | 252 | 643,000 |
| 1997/01/31 | 247 | 259 | 247 | 255 | 813,000 |
| 1997/01/30 | 255 | 256 | 246 | 246 | 1,025,000 |
| 1997/01/29 | 254 | 256 | 249 | 256 | 525,000 |
| 1997/01/28 | 245 | 254 | 242 | 254 | 1,255,000 |
| 1997/01/27 | 247 | 250 | 242 | 242 | 332,000 |
| 1997/01/24 | 253 | 253 | 247 | 248 | 811,000 |
| 1997/01/23 | 257 | 260 | 255 | 255 | 370,000 |
| 1997/01/22 | 255 | 263 | 252 | 262 | 820,000 |
| 1997/01/21 | 248 | 253 | 243 | 245 | 817,000 |
| 1997/01/20 | 262 | 262 | 242 | 248 | 860,000 |
| 1997/01/17 | 261 | 267 | 257 | 266 | 932,000 |
| 1997/01/16 | 253 | 261 | 252 | 261 | 821,000 |
| 1997/01/14 | 245 | 256 | 242 | 253 | 2,041,000 |
| 1997/01/13 | 247 | 267 | 243 | 267 | 1,853,000 |
| 1997/01/10 | 241 | 246 | 236 | 237 | 2,563,000 |
| 1997/01/09 | 251 | 253 | 240 | 241 | 883,000 |
| 1997/01/08 | 264 | 269 | 256 | 259 | 981,000 |
| 1997/01/07 | 278 | 278 | 261 | 270 | 553,000 |
| 1997/01/06 | 274 | 280 | 263 | 280 | 190,000 |