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 |
|---|---|---|---|---|---|
| 1998/12/30 | 184 | 184 | 180 | 182 | 208,000 |
| 1998/12/29 | 185 | 185 | 182 | 184 | 664,000 |
| 1998/12/28 | 185 | 186 | 182 | 184 | 634,000 |
| 1998/12/25 | 183 | 183 | 178 | 180 | 692,000 |
| 1998/12/24 | 176 | 180 | 171 | 173 | 1,129,000 |
| 1998/12/22 | 186 | 186 | 176 | 176 | 1,044,000 |
| 1998/12/21 | 190 | 191 | 185 | 188 | 233,000 |
| 1998/12/18 | 195 | 195 | 190 | 193 | 674,000 |
| 1998/12/17 | 193 | 194 | 187 | 193 | 938,000 |
| 1998/12/16 | 195 | 195 | 191 | 195 | 1,409,000 |
| 1998/12/15 | 197 | 197 | 190 | 191 | 1,094,000 |
| 1998/12/14 | 196 | 198 | 193 | 195 | 1,659,000 |
| 1998/12/11 | 192 | 195 | 192 | 193 | 2,313,000 |
| 1998/12/10 | 196 | 198 | 195 | 197 | 803,000 |
| 1998/12/09 | 199 | 200 | 196 | 198 | 2,045,000 |
| 1998/12/08 | 197 | 198 | 196 | 197 | 1,077,000 |
| 1998/12/07 | 198 | 199 | 197 | 197 | 639,000 |
| 1998/12/04 | 197 | 198 | 195 | 198 | 791,000 |
| 1998/12/03 | 197 | 198 | 194 | 197 | 1,078,000 |
| 1998/12/02 | 197 | 199 | 194 | 198 | 1,929,000 |
| 1998/12/01 | 194 | 197 | 194 | 196 | 1,598,000 |
| 1998/11/30 | 197 | 199 | 194 | 199 | 1,475,000 |
| 1998/11/27 | 195 | 198 | 192 | 194 | 1,453,000 |
| 1998/11/26 | 200 | 200 | 195 | 197 | 978,000 |
| 1998/11/25 | 202 | 202 | 195 | 200 | 1,451,000 |
| 1998/11/24 | 211 | 215 | 200 | 202 | 3,220,000 |
| 1998/11/20 | 193 | 197 | 191 | 196 | 926,000 |
| 1998/11/19 | 194 | 195 | 190 | 193 | 863,000 |
| 1998/11/18 | 185 | 196 | 184 | 195 | 1,090,000 |
| 1998/11/17 | 185 | 186 | 182 | 185 | 399,000 |
| 1998/11/16 | 189 | 190 | 185 | 185 | 783,000 |
| 1998/11/13 | 186 | 189 | 181 | 185 | 1,138,000 |
| 1998/11/12 | 186 | 190 | 181 | 181 | 555,000 |
| 1998/11/11 | 188 | 190 | 187 | 190 | 937,000 |
| 1998/11/10 | 193 | 195 | 191 | 193 | 1,078,000 |
| 1998/11/09 | 195 | 195 | 189 | 191 | 717,000 |
| 1998/11/06 | 191 | 194 | 186 | 186 | 786,000 |
| 1998/11/05 | 195 | 195 | 183 | 188 | 1,075,000 |
| 1998/11/04 | 180 | 194 | 180 | 194 | 1,737,000 |
| 1998/11/02 | 179 | 180 | 173 | 175 | 860,000 |
| 1998/10/30 | 183 | 184 | 170 | 170 | 567,000 |
| 1998/10/29 | 178 | 180 | 172 | 180 | 384,000 |
| 1998/10/28 | 176 | 179 | 171 | 171 | 408,000 |
| 1998/10/27 | 180 | 181 | 176 | 176 | 690,000 |
| 1998/10/26 | 183 | 186 | 181 | 181 | 486,000 |
| 1998/10/23 | 194 | 195 | 189 | 193 | 1,016,000 |
| 1998/10/22 | 184 | 190 | 180 | 180 | 831,000 |
| 1998/10/21 | 182 | 190 | 175 | 179 | 1,584,000 |
| 1998/10/20 | 174 | 179 | 166 | 179 | 850,000 |
| 1998/10/19 | 165 | 175 | 165 | 165 | 1,313,000 |
| 1998/10/16 | 171 | 172 | 160 | 160 | 1,633,000 |
| 1998/10/15 | 180 | 182 | 163 | 167 | 1,935,000 |
| 1998/10/14 | 187 | 190 | 180 | 182 | 557,000 |
| 1998/10/13 | 190 | 190 | 185 | 186 | 535,000 |
| 1998/10/12 | 190 | 190 | 185 | 190 | 1,119,000 |
| 1998/10/09 | 180 | 190 | 180 | 187 | 1,964,000 |
| 1998/10/08 | 198 | 199 | 186 | 188 | 1,982,000 |
| 1998/10/07 | 201 | 202 | 197 | 200 | 5,353,000 |
| 1998/10/06 | 191 | 196 | 188 | 191 | 1,111,000 |
| 1998/10/05 | 196 | 197 | 187 | 191 | 894,000 |
| 1998/10/02 | 195 | 200 | 195 | 198 | 739,000 |
| 1998/10/01 | 199 | 200 | 194 | 195 | 894,000 |
| 1998/09/30 | 200 | 204 | 196 | 197 | 866,000 |
| 1998/09/29 | 209 | 209 | 198 | 205 | 946,000 |
| 1998/09/28 | 202 | 209 | 201 | 208 | 957,000 |
| 1998/09/25 | 210 | 210 | 197 | 197 | 900,000 |
| 1998/09/24 | 210 | 215 | 207 | 209 | 1,214,000 |
| 1998/09/22 | 205 | 209 | 201 | 207 | 851,000 |
| 1998/09/21 | 195 | 198 | 195 | 195 | 546,000 |
| 1998/09/18 | 196 | 202 | 195 | 199 | 688,000 |
| 1998/09/17 | 202 | 205 | 196 | 196 | 815,000 |
| 1998/09/16 | 200 | 202 | 198 | 202 | 653,000 |
| 1998/09/14 | 200 | 201 | 195 | 198 | 898,000 |
| 1998/09/11 | 198 | 202 | 191 | 198 | 4,532,000 |
| 1998/09/10 | 214 | 215 | 205 | 208 | 535,000 |
| 1998/09/09 | 215 | 220 | 206 | 213 | 903,000 |
| 1998/09/08 | 224 | 237 | 220 | 220 | 1,474,000 |
| 1998/09/07 | 206 | 226 | 206 | 226 | 1,233,000 |
| 1998/09/04 | 200 | 208 | 200 | 208 | 431,000 |
| 1998/09/03 | 206 | 208 | 203 | 203 | 659,000 |
| 1998/09/02 | 217 | 222 | 211 | 212 | 675,000 |
| 1998/09/01 | 190 | 220 | 190 | 217 | 1,030,000 |
| 1998/08/31 | 198 | 202 | 192 | 197 | 1,548,000 |
| 1998/08/28 | 195 | 207 | 190 | 201 | 1,212,000 |
| 1998/08/27 | 219 | 220 | 210 | 214 | 1,723,000 |
| 1998/08/26 | 230 | 235 | 223 | 223 | 922,000 |
| 1998/08/25 | 232 | 236 | 218 | 227 | 1,554,000 |
| 1998/08/24 | 231 | 233 | 225 | 227 | 538,000 |
| 1998/08/21 | 235 | 236 | 234 | 236 | 877,000 |
| 1998/08/20 | 234 | 236 | 230 | 236 | 644,000 |
| 1998/08/19 | 228 | 237 | 228 | 233 | 1,170,000 |
| 1998/08/18 | 220 | 235 | 215 | 232 | 1,704,000 |
| 1998/08/17 | 217 | 222 | 213 | 217 | 1,038,000 |
| 1998/08/14 | 215 | 220 | 207 | 210 | 1,120,000 |
| 1998/08/13 | 221 | 224 | 218 | 220 | 582,000 |
| 1998/08/12 | 220 | 225 | 220 | 224 | 309,000 |
| 1998/08/11 | 223 | 225 | 221 | 223 | 759,000 |
| 1998/08/10 | 233 | 234 | 224 | 224 | 713,000 |
| 1998/08/07 | 236 | 239 | 236 | 236 | 582,000 |
| 1998/08/06 | 245 | 245 | 232 | 236 | 998,000 |
| 1998/08/05 | 245 | 246 | 241 | 245 | 690,000 |
| 1998/08/04 | 245 | 248 | 244 | 248 | 1,041,000 |
| 1998/08/03 | 245 | 246 | 243 | 244 | 1,069,000 |
| 1998/07/31 | 239 | 242 | 237 | 242 | 856,000 |
| 1998/07/30 | 241 | 244 | 236 | 237 | 1,947,000 |
| 1998/07/29 | 239 | 244 | 236 | 238 | 595,000 |
| 1998/07/28 | 243 | 243 | 239 | 243 | 976,000 |
| 1998/07/27 | 246 | 246 | 235 | 235 | 775,000 |
| 1998/07/24 | 248 | 248 | 246 | 246 | 1,258,000 |
| 1998/07/23 | 237 | 248 | 236 | 248 | 1,216,000 |
| 1998/07/22 | 243 | 245 | 238 | 241 | 2,294,000 |
| 1998/07/21 | 248 | 249 | 241 | 245 | 1,126,000 |
| 1998/07/17 | 245 | 247 | 242 | 244 | 1,125,000 |
| 1998/07/16 | 244 | 250 | 243 | 250 | 1,626,000 |
| 1998/07/15 | 248 | 249 | 241 | 244 | 1,359,000 |
| 1998/07/14 | 241 | 245 | 239 | 245 | 1,598,000 |
| 1998/07/13 | 228 | 237 | 224 | 236 | 1,145,000 |
| 1998/07/10 | 245 | 247 | 229 | 230 | 3,882,000 |
| 1998/07/09 | 241 | 241 | 239 | 240 | 925,000 |
| 1998/07/08 | 242 | 243 | 239 | 243 | 1,936,000 |
| 1998/07/07 | 237 | 240 | 236 | 239 | 540,000 |
| 1998/07/06 | 235 | 238 | 234 | 236 | 536,000 |
| 1998/07/03 | 236 | 240 | 235 | 237 | 1,716,000 |
| 1998/07/02 | 243 | 244 | 240 | 240 | 2,067,000 |
| 1998/07/01 | 236 | 242 | 232 | 242 | 2,121,000 |
| 1998/06/30 | 230 | 236 | 226 | 236 | 1,230,000 |
| 1998/06/29 | 229 | 232 | 229 | 232 | 1,365,000 |
| 1998/06/26 | 231 | 232 | 228 | 230 | 1,760,000 |
| 1998/06/25 | 234 | 235 | 230 | 233 | 2,948,000 |
| 1998/06/24 | 223 | 230 | 220 | 230 | 1,669,000 |
| 1998/06/23 | 228 | 228 | 223 | 225 | 820,000 |
| 1998/06/22 | 229 | 230 | 224 | 225 | 1,183,000 |
| 1998/06/19 | 234 | 234 | 227 | 227 | 1,632,000 |
| 1998/06/18 | 237 | 240 | 230 | 232 | 3,282,000 |
| 1998/06/17 | 234 | 235 | 229 | 230 | 4,518,000 |
| 1998/06/16 | 231 | 234 | 229 | 232 | 2,887,000 |
| 1998/06/15 | 236 | 240 | 234 | 238 | 3,417,000 |
| 1998/06/12 | 231 | 235 | 228 | 233 | 4,089,000 |
| 1998/06/11 | 232 | 238 | 229 | 231 | 3,026,000 |
| 1998/06/10 | 228 | 240 | 228 | 233 | 6,480,000 |
| 1998/06/09 | 215 | 226 | 215 | 224 | 3,209,000 |
| 1998/06/08 | 218 | 219 | 214 | 215 | 809,000 |
| 1998/06/05 | 217 | 220 | 213 | 217 | 1,502,000 |
| 1998/06/04 | 213 | 217 | 211 | 215 | 623,000 |
| 1998/06/03 | 213 | 219 | 211 | 217 | 1,353,000 |
| 1998/06/02 | 210 | 220 | 207 | 220 | 1,855,000 |
| 1998/06/01 | 212 | 215 | 210 | 210 | 1,052,000 |
| 1998/05/29 | 213 | 214 | 209 | 212 | 1,320,000 |
| 1998/05/28 | 205 | 213 | 205 | 212 | 1,573,000 |
| 1998/05/27 | 205 | 206 | 203 | 205 | 827,000 |
| 1998/05/26 | 204 | 207 | 202 | 207 | 740,000 |
| 1998/05/25 | 207 | 210 | 201 | 201 | 1,550,000 |
| 1998/05/22 | 210 | 210 | 202 | 204 | 2,289,000 |
| 1998/05/21 | 205 | 210 | 204 | 208 | 2,346,000 |
| 1998/05/20 | 198 | 206 | 197 | 202 | 2,595,000 |
| 1998/05/19 | 193 | 197 | 191 | 197 | 1,565,000 |
| 1998/05/18 | 188 | 193 | 187 | 193 | 821,000 |
| 1998/05/15 | 187 | 193 | 187 | 189 | 819,000 |
| 1998/05/14 | 187 | 194 | 186 | 194 | 689,000 |
| 1998/05/13 | 189 | 191 | 186 | 186 | 967,000 |
| 1998/05/12 | 193 | 193 | 187 | 188 | 595,000 |
| 1998/05/11 | 190 | 196 | 190 | 194 | 994,000 |
| 1998/05/08 | 183 | 192 | 183 | 190 | 1,575,000 |
| 1998/05/07 | 185 | 188 | 183 | 183 | 1,976,000 |
| 1998/05/06 | 190 | 192 | 185 | 187 | 967,000 |
| 1998/05/01 | 194 | 195 | 189 | 190 | 1,122,000 |
| 1998/04/30 | 190 | 198 | 190 | 198 | 1,728,000 |
| 1998/04/28 | 186 | 192 | 185 | 188 | 860,000 |
| 1998/04/27 | 194 | 194 | 187 | 190 | 1,057,000 |
| 1998/04/24 | 195 | 198 | 190 | 195 | 1,069,000 |
| 1998/04/23 | 197 | 197 | 190 | 190 | 335,000 |
| 1998/04/22 | 192 | 199 | 190 | 193 | 1,406,000 |
| 1998/04/21 | 191 | 192 | 188 | 191 | 686,000 |
| 1998/04/20 | 187 | 191 | 187 | 190 | 1,340,000 |
| 1998/04/17 | 196 | 196 | 185 | 190 | 1,266,000 |
| 1998/04/16 | 206 | 208 | 195 | 199 | 1,109,000 |
| 1998/04/15 | 209 | 210 | 205 | 208 | 294,000 |
| 1998/04/14 | 208 | 212 | 202 | 209 | 790,000 |
| 1998/04/13 | 202 | 210 | 202 | 210 | 492,000 |
| 1998/04/10 | 211 | 211 | 200 | 202 | 608,000 |
| 1998/04/09 | 210 | 212 | 205 | 212 | 829,000 |
| 1998/04/08 | 201 | 215 | 200 | 215 | 919,000 |
| 1998/04/07 | 194 | 202 | 193 | 200 | 522,000 |
| 1998/04/06 | 191 | 196 | 185 | 195 | 1,177,000 |
| 1998/04/03 | 186 | 194 | 186 | 190 | 1,543,000 |
| 1998/04/02 | 184 | 189 | 175 | 181 | 4,463,000 |
| 1998/04/01 | 203 | 205 | 202 | 203 | 2,614,000 |
| 1998/03/31 | 213 | 223 | 212 | 223 | 2,938,000 |
| 1998/03/30 | 238 | 240 | 221 | 223 | 1,260,000 |
| 1998/03/27 | 231 | 238 | 231 | 236 | 599,000 |
| 1998/03/26 | 229 | 240 | 229 | 236 | 674,000 |
| 1998/03/25 | 239 | 241 | 229 | 235 | 809,000 |
| 1998/03/24 | 235 | 238 | 230 | 233 | 1,933,000 |
| 1998/03/23 | 239 | 239 | 232 | 237 | 1,051,000 |
| 1998/03/20 | 225 | 235 | 225 | 229 | 1,470,000 |
| 1998/03/19 | 230 | 233 | 227 | 227 | 1,123,000 |
| 1998/03/18 | 239 | 240 | 233 | 233 | 1,297,000 |
| 1998/03/17 | 242 | 243 | 235 | 242 | 926,000 |
| 1998/03/16 | 245 | 247 | 238 | 242 | 1,621,000 |
| 1998/03/13 | 237 | 244 | 237 | 244 | 3,119,000 |
| 1998/03/12 | 236 | 238 | 234 | 237 | 540,000 |
| 1998/03/11 | 233 | 236 | 232 | 233 | 634,000 |
| 1998/03/10 | 237 | 238 | 233 | 237 | 565,000 |
| 1998/03/09 | 238 | 238 | 234 | 234 | 722,000 |
| 1998/03/06 | 236 | 238 | 232 | 233 | 919,000 |
| 1998/03/05 | 230 | 236 | 228 | 231 | 1,338,000 |
| 1998/03/04 | 231 | 235 | 231 | 231 | 638,000 |
| 1998/03/03 | 232 | 237 | 228 | 234 | 937,000 |
| 1998/03/02 | 239 | 242 | 237 | 237 | 2,355,000 |
| 1998/02/27 | 224 | 233 | 224 | 233 | 2,012,000 |
| 1998/02/26 | 220 | 224 | 218 | 221 | 675,000 |
| 1998/02/25 | 221 | 223 | 215 | 223 | 1,438,000 |
| 1998/02/24 | 226 | 226 | 216 | 225 | 1,055,000 |
| 1998/02/23 | 225 | 229 | 223 | 228 | 616,000 |
| 1998/02/20 | 215 | 230 | 215 | 230 | 2,160,000 |
| 1998/02/19 | 222 | 227 | 220 | 223 | 1,087,000 |
| 1998/02/18 | 215 | 224 | 215 | 219 | 845,000 |
| 1998/02/17 | 213 | 217 | 211 | 217 | 476,000 |
| 1998/02/16 | 215 | 219 | 211 | 218 | 1,602,000 |
| 1998/02/13 | 225 | 230 | 211 | 228 | 1,654,000 |
| 1998/02/12 | 241 | 242 | 232 | 235 | 1,940,000 |
| 1998/02/10 | 240 | 243 | 234 | 242 | 2,334,000 |
| 1998/02/09 | 235 | 240 | 233 | 235 | 2,171,000 |
| 1998/02/06 | 236 | 236 | 227 | 230 | 1,715,000 |
| 1998/02/05 | 228 | 235 | 225 | 232 | 1,646,000 |
| 1998/02/04 | 224 | 231 | 220 | 230 | 2,161,000 |
| 1998/02/03 | 225 | 227 | 221 | 225 | 1,252,000 |
| 1998/02/02 | 225 | 227 | 221 | 223 | 1,009,000 |
| 1998/01/30 | 231 | 234 | 227 | 227 | 1,881,000 |
| 1998/01/29 | 226 | 234 | 220 | 233 | 2,969,000 |
| 1998/01/28 | 229 | 236 | 225 | 225 | 4,919,000 |
| 1998/01/27 | 220 | 227 | 218 | 225 | 5,412,000 |
| 1998/01/26 | 215 | 220 | 213 | 217 | 3,071,000 |
| 1998/01/23 | 207 | 210 | 207 | 207 | 1,344,000 |
| 1998/01/22 | 212 | 217 | 209 | 211 | 2,962,000 |
| 1998/01/21 | 204 | 211 | 204 | 211 | 2,778,000 |
| 1998/01/20 | 197 | 203 | 196 | 203 | 2,253,000 |
| 1998/01/19 | 200 | 202 | 197 | 200 | 1,800,000 |
| 1998/01/16 | 190 | 202 | 190 | 202 | 3,394,000 |
| 1998/01/14 | 187 | 190 | 186 | 190 | 1,332,000 |
| 1998/01/13 | 185 | 189 | 185 | 188 | 889,000 |
| 1998/01/12 | 183 | 187 | 181 | 184 | 734,000 |
| 1998/01/09 | 187 | 188 | 180 | 187 | 1,432,000 |
| 1998/01/08 | 180 | 193 | 180 | 187 | 1,431,000 |
| 1998/01/07 | 179 | 189 | 175 | 189 | 1,209,000 |
| 1998/01/06 | 173 | 177 | 173 | 174 | 988,000 |
| 1998/01/05 | 176 | 183 | 171 | 172 | 356,000 |