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 |
|---|---|---|---|---|---|
| 1999/12/30 | 172 | 176 | 171 | 172 | 624,000 |
| 1999/12/29 | 172 | 176 | 172 | 175 | 1,180,000 |
| 1999/12/28 | 177 | 178 | 174 | 175 | 829,000 |
| 1999/12/27 | 177 | 181 | 174 | 178 | 973,000 |
| 1999/12/24 | 180 | 183 | 177 | 178 | 1,236,000 |
| 1999/12/22 | 178 | 180 | 175 | 176 | 1,192,000 |
| 1999/12/21 | 179 | 179 | 174 | 176 | 1,416,000 |
| 1999/12/20 | 175 | 177 | 170 | 175 | 2,016,000 |
| 1999/12/17 | 178 | 180 | 170 | 170 | 2,653,000 |
| 1999/12/16 | 178 | 183 | 177 | 178 | 2,313,000 |
| 1999/12/15 | 180 | 181 | 176 | 177 | 2,720,000 |
| 1999/12/14 | 180 | 186 | 180 | 186 | 2,548,000 |
| 1999/12/13 | 186 | 186 | 180 | 180 | 1,665,000 |
| 1999/12/10 | 180 | 185 | 180 | 185 | 5,215,000 |
| 1999/12/09 | 182 | 185 | 180 | 180 | 1,977,000 |
| 1999/12/08 | 185 | 186 | 181 | 182 | 3,459,000 |
| 1999/12/07 | 190 | 192 | 186 | 186 | 1,252,000 |
| 1999/12/06 | 191 | 196 | 190 | 190 | 1,550,000 |
| 1999/12/03 | 200 | 203 | 192 | 192 | 2,035,000 |
| 1999/12/02 | 197 | 200 | 196 | 200 | 1,562,000 |
| 1999/12/01 | 193 | 201 | 190 | 200 | 2,915,000 |
| 1999/11/30 | 185 | 192 | 184 | 188 | 2,435,000 |
| 1999/11/29 | 189 | 191 | 182 | 182 | 2,295,000 |
| 1999/11/26 | 190 | 191 | 188 | 188 | 2,299,000 |
| 1999/11/25 | 190 | 193 | 190 | 190 | 1,946,000 |
| 1999/11/24 | 190 | 198 | 190 | 193 | 2,634,000 |
| 1999/11/22 | 204 | 207 | 190 | 190 | 2,090,000 |
| 1999/11/19 | 206 | 210 | 205 | 205 | 2,901,000 |
| 1999/11/18 | 205 | 209 | 201 | 201 | 3,110,000 |
| 1999/11/17 | 193 | 209 | 191 | 206 | 2,541,000 |
| 1999/11/16 | 182 | 193 | 181 | 188 | 2,551,000 |
| 1999/11/15 | 194 | 195 | 180 | 180 | 2,485,000 |
| 1999/11/12 | 197 | 199 | 190 | 194 | 3,464,000 |
| 1999/11/11 | 210 | 211 | 197 | 199 | 2,681,000 |
| 1999/11/10 | 217 | 217 | 212 | 212 | 1,162,000 |
| 1999/11/09 | 219 | 219 | 215 | 219 | 1,332,000 |
| 1999/11/08 | 225 | 225 | 215 | 216 | 1,997,000 |
| 1999/11/05 | 220 | 223 | 214 | 222 | 2,496,000 |
| 1999/11/04 | 223 | 225 | 218 | 225 | 2,317,000 |
| 1999/11/02 | 221 | 223 | 214 | 223 | 1,687,000 |
| 1999/11/01 | 225 | 227 | 220 | 223 | 1,645,000 |
| 1999/10/29 | 222 | 227 | 220 | 227 | 2,482,000 |
| 1999/10/28 | 216 | 218 | 214 | 215 | 1,167,000 |
| 1999/10/27 | 220 | 221 | 213 | 216 | 2,093,000 |
| 1999/10/26 | 225 | 226 | 222 | 224 | 1,938,000 |
| 1999/10/25 | 224 | 228 | 221 | 228 | 2,699,000 |
| 1999/10/22 | 224 | 225 | 215 | 218 | 2,500,000 |
| 1999/10/21 | 225 | 232 | 218 | 229 | 6,932,000 |
| 1999/10/20 | 211 | 222 | 210 | 222 | 2,916,000 |
| 1999/10/19 | 207 | 207 | 203 | 207 | 876,000 |
| 1999/10/18 | 208 | 213 | 205 | 205 | 1,361,000 |
| 1999/10/15 | 212 | 215 | 206 | 209 | 2,211,000 |
| 1999/10/14 | 218 | 218 | 210 | 210 | 1,705,000 |
| 1999/10/13 | 215 | 219 | 215 | 218 | 1,873,000 |
| 1999/10/12 | 227 | 227 | 217 | 221 | 3,120,000 |
| 1999/10/08 | 213 | 225 | 210 | 225 | 5,493,000 |
| 1999/10/07 | 201 | 214 | 201 | 205 | 5,527,000 |
| 1999/10/06 | 200 | 201 | 198 | 198 | 1,307,000 |
| 1999/10/05 | 200 | 203 | 198 | 201 | 3,042,000 |
| 1999/10/04 | 202 | 202 | 199 | 199 | 1,500,000 |
| 1999/10/01 | 200 | 203 | 199 | 199 | 1,808,000 |
| 1999/09/30 | 200 | 203 | 199 | 199 | 2,314,000 |
| 1999/09/29 | 205 | 205 | 197 | 199 | 1,122,000 |
| 1999/09/28 | 200 | 201 | 198 | 200 | 918,000 |
| 1999/09/27 | 200 | 201 | 197 | 197 | 1,364,000 |
| 1999/09/24 | 200 | 200 | 195 | 196 | 2,485,000 |
| 1999/09/22 | 202 | 203 | 198 | 203 | 3,625,000 |
| 1999/09/21 | 205 | 207 | 204 | 206 | 2,461,000 |
| 1999/09/20 | 206 | 207 | 203 | 205 | 1,222,000 |
| 1999/09/17 | 202 | 205 | 201 | 205 | 2,428,000 |
| 1999/09/16 | 202 | 203 | 200 | 202 | 2,894,000 |
| 1999/09/14 | 209 | 211 | 202 | 205 | 4,000,000 |
| 1999/09/13 | 213 | 215 | 209 | 209 | 3,962,000 |
| 1999/09/10 | 213 | 220 | 213 | 215 | 5,404,000 |
| 1999/09/09 | 215 | 222 | 214 | 221 | 2,383,000 |
| 1999/09/08 | 218 | 219 | 210 | 214 | 2,736,000 |
| 1999/09/07 | 220 | 222 | 213 | 215 | 1,907,000 |
| 1999/09/06 | 228 | 228 | 219 | 219 | 1,552,000 |
| 1999/09/03 | 224 | 224 | 220 | 223 | 1,332,000 |
| 1999/09/02 | 226 | 227 | 219 | 221 | 2,292,000 |
| 1999/09/01 | 215 | 224 | 215 | 224 | 4,737,000 |
| 1999/08/31 | 214 | 225 | 210 | 210 | 11,773,000 |
| 1999/08/30 | 209 | 212 | 207 | 210 | 5,637,000 |
| 1999/08/27 | 219 | 220 | 215 | 216 | 5,082,000 |
| 1999/08/26 | 212 | 218 | 212 | 214 | 2,882,000 |
| 1999/08/25 | 221 | 222 | 208 | 208 | 4,023,000 |
| 1999/08/24 | 229 | 230 | 221 | 221 | 1,627,000 |
| 1999/08/23 | 220 | 224 | 218 | 224 | 3,362,000 |
| 1999/08/20 | 216 | 228 | 215 | 216 | 4,217,000 |
| 1999/08/19 | 222 | 225 | 201 | 213 | 9,185,000 |
| 1999/08/18 | 225 | 235 | 220 | 222 | 8,796,000 |
| 1999/08/17 | 245 | 245 | 240 | 245 | 1,074,000 |
| 1999/08/16 | 250 | 254 | 246 | 249 | 591,000 |
| 1999/08/13 | 254 | 254 | 244 | 247 | 1,375,000 |
| 1999/08/12 | 244 | 249 | 239 | 249 | 618,000 |
| 1999/08/11 | 238 | 242 | 237 | 239 | 651,000 |
| 1999/08/10 | 241 | 242 | 237 | 240 | 809,000 |
| 1999/08/09 | 236 | 242 | 236 | 238 | 1,187,000 |
| 1999/08/06 | 240 | 242 | 235 | 238 | 1,707,000 |
| 1999/08/05 | 246 | 250 | 244 | 250 | 2,567,000 |
| 1999/08/04 | 257 | 257 | 244 | 245 | 1,415,000 |
| 1999/08/03 | 250 | 256 | 245 | 256 | 2,525,000 |
| 1999/08/02 | 244 | 248 | 241 | 242 | 1,404,000 |
| 1999/07/30 | 240 | 244 | 239 | 243 | 1,758,000 |
| 1999/07/29 | 236 | 240 | 233 | 235 | 1,878,000 |
| 1999/07/28 | 236 | 239 | 235 | 235 | 826,000 |
| 1999/07/27 | 241 | 242 | 235 | 239 | 1,865,000 |
| 1999/07/26 | 242 | 244 | 238 | 243 | 1,449,000 |
| 1999/07/23 | 248 | 248 | 236 | 237 | 3,144,000 |
| 1999/07/22 | 266 | 266 | 253 | 253 | 1,695,000 |
| 1999/07/21 | 260 | 265 | 259 | 264 | 1,880,000 |
| 1999/07/19 | 261 | 263 | 254 | 261 | 2,753,000 |
| 1999/07/16 | 254 | 264 | 251 | 256 | 3,229,000 |
| 1999/07/15 | 261 | 263 | 258 | 259 | 2,704,000 |
| 1999/07/14 | 266 | 266 | 262 | 266 | 1,147,000 |
| 1999/07/13 | 268 | 268 | 264 | 268 | 1,467,000 |
| 1999/07/12 | 269 | 270 | 267 | 268 | 1,186,000 |
| 1999/07/09 | 274 | 276 | 268 | 268 | 3,983,000 |
| 1999/07/08 | 265 | 272 | 262 | 270 | 3,869,000 |
| 1999/07/07 | 260 | 266 | 259 | 260 | 1,732,000 |
| 1999/07/06 | 263 | 265 | 258 | 258 | 1,856,000 |
| 1999/07/05 | 264 | 264 | 260 | 263 | 1,352,000 |
| 1999/07/02 | 264 | 266 | 258 | 258 | 2,410,000 |
| 1999/07/01 | 262 | 270 | 260 | 260 | 2,862,000 |
| 1999/06/30 | 269 | 269 | 260 | 260 | 2,063,000 |
| 1999/06/29 | 269 | 270 | 265 | 266 | 1,640,000 |
| 1999/06/28 | 265 | 267 | 265 | 267 | 862,000 |
| 1999/06/25 | 266 | 270 | 265 | 265 | 1,288,000 |
| 1999/06/24 | 267 | 269 | 262 | 269 | 1,725,000 |
| 1999/06/23 | 268 | 269 | 265 | 266 | 3,656,000 |
| 1999/06/22 | 274 | 275 | 269 | 273 | 2,853,000 |
| 1999/06/21 | 276 | 278 | 270 | 274 | 4,700,000 |
| 1999/06/18 | 290 | 290 | 276 | 278 | 2,479,000 |
| 1999/06/17 | 294 | 296 | 286 | 289 | 3,858,000 |
| 1999/06/16 | 276 | 292 | 276 | 290 | 8,561,000 |
| 1999/06/15 | 270 | 275 | 269 | 275 | 1,587,000 |
| 1999/06/14 | 266 | 271 | 266 | 269 | 2,228,000 |
| 1999/06/11 | 268 | 275 | 261 | 265 | 7,930,000 |
| 1999/06/10 | 264 | 275 | 264 | 273 | 3,607,000 |
| 1999/06/09 | 260 | 265 | 260 | 263 | 1,503,000 |
| 1999/06/08 | 260 | 268 | 260 | 263 | 3,127,000 |
| 1999/06/07 | 259 | 261 | 259 | 259 | 2,110,000 |
| 1999/06/04 | 260 | 260 | 257 | 258 | 1,838,000 |
| 1999/06/03 | 265 | 266 | 255 | 257 | 2,708,000 |
| 1999/06/02 | 273 | 273 | 264 | 265 | 1,965,000 |
| 1999/06/01 | 275 | 279 | 270 | 273 | 714,000 |
| 1999/05/31 | 269 | 279 | 265 | 279 | 1,116,000 |
| 1999/05/28 | 270 | 278 | 270 | 272 | 877,000 |
| 1999/05/27 | 279 | 279 | 271 | 278 | 977,000 |
| 1999/05/26 | 270 | 278 | 270 | 274 | 549,000 |
| 1999/05/25 | 277 | 279 | 272 | 278 | 1,301,000 |
| 1999/05/24 | 278 | 279 | 273 | 278 | 1,123,000 |
| 1999/05/21 | 267 | 280 | 263 | 279 | 2,455,000 |
| 1999/05/20 | 280 | 282 | 264 | 265 | 2,780,000 |
| 1999/05/19 | 276 | 280 | 272 | 276 | 1,976,000 |
| 1999/05/18 | 278 | 282 | 275 | 279 | 1,665,000 |
| 1999/05/17 | 285 | 286 | 279 | 280 | 1,360,000 |
| 1999/05/14 | 300 | 300 | 291 | 291 | 2,343,000 |
| 1999/05/13 | 302 | 302 | 294 | 296 | 1,822,000 |
| 1999/05/12 | 305 | 308 | 300 | 305 | 1,347,000 |
| 1999/05/11 | 318 | 318 | 304 | 305 | 2,223,000 |
| 1999/05/10 | 324 | 324 | 315 | 318 | 1,713,000 |
| 1999/05/07 | 304 | 329 | 302 | 329 | 13,015,000 |
| 1999/05/06 | 284 | 295 | 284 | 294 | 4,003,000 |
| 1999/04/30 | 289 | 289 | 275 | 275 | 2,053,000 |
| 1999/04/28 | 288 | 289 | 282 | 289 | 4,111,000 |
| 1999/04/27 | 273 | 290 | 273 | 288 | 7,297,000 |
| 1999/04/26 | 270 | 275 | 267 | 271 | 3,038,000 |
| 1999/04/23 | 264 | 268 | 260 | 267 | 2,595,000 |
| 1999/04/22 | 259 | 261 | 255 | 259 | 1,638,000 |
| 1999/04/21 | 263 | 264 | 256 | 259 | 988,000 |
| 1999/04/20 | 264 | 268 | 263 | 267 | 1,507,000 |
| 1999/04/19 | 260 | 269 | 255 | 268 | 2,826,000 |
| 1999/04/16 | 250 | 260 | 249 | 255 | 3,420,000 |
| 1999/04/15 | 257 | 257 | 249 | 251 | 2,102,000 |
| 1999/04/14 | 258 | 259 | 252 | 255 | 3,308,000 |
| 1999/04/13 | 267 | 268 | 260 | 263 | 4,235,000 |
| 1999/04/12 | 261 | 270 | 260 | 266 | 2,855,000 |
| 1999/04/09 | 270 | 270 | 261 | 263 | 6,358,000 |
| 1999/04/08 | 253 | 260 | 246 | 258 | 3,974,000 |
| 1999/04/07 | 245 | 253 | 242 | 253 | 3,513,000 |
| 1999/04/06 | 235 | 245 | 232 | 245 | 2,755,000 |
| 1999/04/05 | 234 | 240 | 226 | 228 | 1,835,000 |
| 1999/04/02 | 241 | 244 | 230 | 239 | 1,977,000 |
| 1999/04/01 | 240 | 243 | 232 | 241 | 2,240,000 |
| 1999/03/31 | 230 | 244 | 228 | 244 | 2,183,000 |
| 1999/03/30 | 233 | 237 | 220 | 229 | 2,627,000 |
| 1999/03/29 | 232 | 232 | 227 | 231 | 804,000 |
| 1999/03/26 | 239 | 240 | 226 | 230 | 1,619,000 |
| 1999/03/25 | 225 | 240 | 224 | 240 | 2,055,000 |
| 1999/03/24 | 229 | 229 | 217 | 219 | 3,010,000 |
| 1999/03/23 | 240 | 240 | 229 | 229 | 1,824,000 |
| 1999/03/19 | 240 | 243 | 238 | 240 | 2,521,000 |
| 1999/03/18 | 232 | 242 | 215 | 215 | 3,511,000 |
| 1999/03/17 | 229 | 242 | 228 | 242 | 3,798,000 |
| 1999/03/16 | 228 | 228 | 224 | 228 | 1,610,000 |
| 1999/03/15 | 216 | 228 | 212 | 228 | 2,261,000 |
| 1999/03/12 | 225 | 225 | 216 | 216 | 4,052,000 |
| 1999/03/11 | 216 | 225 | 214 | 220 | 8,488,000 |
| 1999/03/10 | 198 | 208 | 197 | 207 | 7,179,000 |
| 1999/03/09 | 191 | 193 | 191 | 193 | 1,471,000 |
| 1999/03/08 | 195 | 195 | 190 | 190 | 5,062,000 |
| 1999/03/05 | 191 | 194 | 185 | 190 | 6,025,000 |
| 1999/03/04 | 184 | 187 | 182 | 187 | 1,964,000 |
| 1999/03/03 | 182 | 184 | 178 | 184 | 678,000 |
| 1999/03/02 | 182 | 184 | 180 | 180 | 1,093,000 |
| 1999/03/01 | 185 | 190 | 182 | 182 | 1,293,000 |
| 1999/02/26 | 188 | 188 | 185 | 185 | 688,000 |
| 1999/02/25 | 192 | 193 | 186 | 186 | 961,000 |
| 1999/02/24 | 198 | 198 | 187 | 190 | 951,000 |
| 1999/02/23 | 197 | 200 | 195 | 195 | 1,751,000 |
| 1999/02/22 | 188 | 198 | 185 | 196 | 1,797,000 |
| 1999/02/19 | 185 | 191 | 183 | 188 | 830,000 |
| 1999/02/18 | 186 | 189 | 180 | 188 | 1,462,000 |
| 1999/02/17 | 198 | 199 | 190 | 190 | 1,132,000 |
| 1999/02/16 | 189 | 199 | 189 | 199 | 3,156,000 |
| 1999/02/15 | 184 | 190 | 181 | 188 | 1,542,000 |
| 1999/02/12 | 176 | 183 | 176 | 180 | 1,355,000 |
| 1999/02/10 | 172 | 175 | 171 | 173 | 800,000 |
| 1999/02/09 | 177 | 179 | 175 | 176 | 455,000 |
| 1999/02/08 | 175 | 177 | 172 | 177 | 337,000 |
| 1999/02/05 | 176 | 177 | 171 | 177 | 549,000 |
| 1999/02/04 | 178 | 178 | 172 | 176 | 900,000 |
| 1999/02/03 | 183 | 183 | 176 | 176 | 702,000 |
| 1999/02/02 | 185 | 185 | 183 | 184 | 650,000 |
| 1999/02/01 | 185 | 186 | 181 | 185 | 1,281,000 |
| 1999/01/29 | 182 | 186 | 182 | 185 | 919,000 |
| 1999/01/28 | 187 | 187 | 181 | 181 | 450,000 |
| 1999/01/27 | 186 | 188 | 185 | 187 | 962,000 |
| 1999/01/26 | 180 | 186 | 180 | 186 | 758,000 |
| 1999/01/25 | 176 | 181 | 175 | 181 | 845,000 |
| 1999/01/22 | 177 | 182 | 176 | 176 | 632,000 |
| 1999/01/21 | 178 | 180 | 176 | 177 | 781,000 |
| 1999/01/20 | 176 | 178 | 173 | 178 | 665,000 |
| 1999/01/19 | 175 | 175 | 173 | 175 | 377,000 |
| 1999/01/18 | 178 | 178 | 174 | 174 | 945,000 |
| 1999/01/14 | 180 | 180 | 175 | 178 | 2,654,000 |
| 1999/01/13 | 170 | 181 | 169 | 181 | 1,635,000 |
| 1999/01/12 | 167 | 170 | 166 | 170 | 903,000 |
| 1999/01/11 | 169 | 170 | 166 | 168 | 627,000 |
| 1999/01/08 | 176 | 176 | 168 | 168 | 1,232,000 |
| 1999/01/07 | 182 | 182 | 171 | 171 | 1,079,000 |
| 1999/01/06 | 170 | 175 | 167 | 174 | 714,000 |
| 1999/01/05 | 174 | 174 | 167 | 167 | 1,280,000 |
| 1999/01/04 | 180 | 180 | 174 | 174 | 471,000 |