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 |
|---|---|---|---|---|---|
| 2000/12/29 | 212 | 214 | 210 | 210 | 1,141,000 |
| 2000/12/28 | 214 | 216 | 211 | 214 | 1,022,000 |
| 2000/12/27 | 211 | 213 | 211 | 213 | 957,000 |
| 2000/12/26 | 210 | 213 | 208 | 213 | 1,462,000 |
| 2000/12/25 | 210 | 213 | 208 | 213 | 1,830,000 |
| 2000/12/22 | 205 | 207 | 202 | 205 | 3,378,000 |
| 2000/12/21 | 211 | 215 | 208 | 210 | 3,469,000 |
| 2000/12/20 | 219 | 224 | 215 | 219 | 3,172,000 |
| 2000/12/19 | 222 | 223 | 216 | 217 | 2,300,000 |
| 2000/12/18 | 219 | 221 | 217 | 219 | 2,134,000 |
| 2000/12/15 | 229 | 229 | 223 | 223 | 2,462,000 |
| 2000/12/14 | 228 | 231 | 226 | 228 | 2,205,000 |
| 2000/12/13 | 230 | 231 | 226 | 229 | 3,024,000 |
| 2000/12/12 | 226 | 228 | 224 | 227 | 3,893,000 |
| 2000/12/11 | 217 | 223 | 217 | 221 | 2,646,000 |
| 2000/12/08 | 213 | 218 | 211 | 218 | 7,427,000 |
| 2000/12/07 | 215 | 220 | 215 | 218 | 2,400,000 |
| 2000/12/06 | 225 | 226 | 217 | 218 | 3,377,000 |
| 2000/12/05 | 230 | 231 | 221 | 222 | 3,729,000 |
| 2000/12/04 | 232 | 233 | 228 | 228 | 3,254,000 |
| 2000/12/01 | 228 | 233 | 227 | 229 | 3,279,000 |
| 2000/11/30 | 228 | 229 | 226 | 229 | 1,930,000 |
| 2000/11/29 | 229 | 234 | 228 | 234 | 1,556,000 |
| 2000/11/28 | 230 | 235 | 224 | 234 | 2,813,000 |
| 2000/11/27 | 233 | 234 | 229 | 232 | 2,380,000 |
| 2000/11/24 | 240 | 240 | 233 | 235 | 2,669,000 |
| 2000/11/22 | 244 | 246 | 238 | 240 | 3,328,000 |
| 2000/11/21 | 240 | 242 | 236 | 241 | 2,745,000 |
| 2000/11/20 | 238 | 241 | 235 | 241 | 2,633,000 |
| 2000/11/17 | 235 | 240 | 229 | 237 | 2,503,000 |
| 2000/11/16 | 238 | 239 | 235 | 235 | 955,000 |
| 2000/11/15 | 236 | 239 | 236 | 238 | 1,879,000 |
| 2000/11/14 | 236 | 242 | 236 | 237 | 1,258,000 |
| 2000/11/13 | 242 | 244 | 238 | 243 | 1,645,000 |
| 2000/11/10 | 244 | 248 | 244 | 247 | 1,523,000 |
| 2000/11/09 | 249 | 255 | 244 | 249 | 4,921,000 |
| 2000/11/08 | 245 | 252 | 244 | 249 | 6,473,000 |
| 2000/11/07 | 241 | 242 | 238 | 239 | 876,000 |
| 2000/11/06 | 236 | 243 | 235 | 243 | 1,890,000 |
| 2000/11/02 | 240 | 240 | 236 | 238 | 969,000 |
| 2000/11/01 | 236 | 240 | 236 | 239 | 943,000 |
| 2000/10/31 | 236 | 241 | 233 | 240 | 1,560,000 |
| 2000/10/30 | 237 | 237 | 233 | 236 | 977,000 |
| 2000/10/27 | 237 | 241 | 234 | 234 | 1,753,000 |
| 2000/10/26 | 231 | 239 | 231 | 239 | 2,381,000 |
| 2000/10/25 | 235 | 240 | 233 | 235 | 2,087,000 |
| 2000/10/24 | 241 | 241 | 235 | 238 | 1,790,000 |
| 2000/10/23 | 233 | 241 | 232 | 238 | 1,706,000 |
| 2000/10/20 | 235 | 239 | 235 | 236 | 1,539,000 |
| 2000/10/19 | 231 | 235 | 231 | 234 | 1,477,000 |
| 2000/10/18 | 242 | 242 | 235 | 236 | 2,768,000 |
| 2000/10/17 | 243 | 243 | 240 | 242 | 2,821,000 |
| 2000/10/16 | 240 | 243 | 238 | 242 | 1,982,000 |
| 2000/10/13 | 247 | 247 | 233 | 237 | 5,072,000 |
| 2000/10/12 | 247 | 253 | 244 | 252 | 6,355,000 |
| 2000/10/11 | 248 | 248 | 243 | 247 | 2,654,000 |
| 2000/10/10 | 254 | 255 | 248 | 251 | 4,009,000 |
| 2000/10/06 | 247 | 256 | 246 | 256 | 11,157,000 |
| 2000/10/05 | 246 | 247 | 242 | 244 | 4,350,000 |
| 2000/10/04 | 245 | 246 | 242 | 245 | 7,661,000 |
| 2000/10/03 | 241 | 242 | 238 | 240 | 2,851,000 |
| 2000/10/02 | 237 | 241 | 234 | 241 | 1,991,000 |
| 2000/09/29 | 239 | 245 | 238 | 239 | 5,511,000 |
| 2000/09/28 | 234 | 236 | 233 | 235 | 2,512,000 |
| 2000/09/27 | 242 | 242 | 236 | 242 | 1,697,000 |
| 2000/09/26 | 239 | 243 | 239 | 242 | 3,703,000 |
| 2000/09/25 | 240 | 246 | 238 | 242 | 4,187,000 |
| 2000/09/22 | 235 | 239 | 234 | 236 | 3,009,000 |
| 2000/09/21 | 235 | 235 | 231 | 233 | 1,568,000 |
| 2000/09/20 | 235 | 240 | 234 | 238 | 3,569,000 |
| 2000/09/19 | 233 | 237 | 232 | 235 | 4,940,000 |
| 2000/09/18 | 231 | 244 | 230 | 243 | 5,185,000 |
| 2000/09/14 | 233 | 236 | 231 | 231 | 2,137,000 |
| 2000/09/13 | 233 | 238 | 232 | 235 | 2,571,000 |
| 2000/09/12 | 238 | 239 | 232 | 238 | 3,664,000 |
| 2000/09/11 | 236 | 244 | 235 | 239 | 4,989,000 |
| 2000/09/08 | 235 | 236 | 233 | 236 | 5,327,000 |
| 2000/09/07 | 232 | 235 | 227 | 233 | 3,438,000 |
| 2000/09/06 | 223 | 235 | 223 | 233 | 7,700,000 |
| 2000/09/05 | 212 | 218 | 211 | 218 | 2,814,000 |
| 2000/09/04 | 212 | 213 | 207 | 212 | 2,900,000 |
| 2000/09/01 | 215 | 216 | 212 | 213 | 1,765,000 |
| 2000/08/31 | 212 | 219 | 212 | 217 | 1,633,000 |
| 2000/08/30 | 221 | 224 | 212 | 219 | 1,459,000 |
| 2000/08/29 | 227 | 228 | 224 | 224 | 2,614,000 |
| 2000/08/28 | 232 | 232 | 229 | 229 | 2,132,000 |
| 2000/08/25 | 230 | 232 | 228 | 232 | 2,145,000 |
| 2000/08/24 | 224 | 233 | 224 | 226 | 1,855,000 |
| 2000/08/23 | 227 | 229 | 224 | 224 | 793,000 |
| 2000/08/22 | 225 | 233 | 224 | 232 | 2,453,000 |
| 2000/08/21 | 225 | 228 | 221 | 224 | 1,389,000 |
| 2000/08/18 | 228 | 233 | 226 | 228 | 4,554,000 |
| 2000/08/17 | 225 | 228 | 222 | 228 | 2,086,000 |
| 2000/08/16 | 225 | 228 | 220 | 221 | 990,000 |
| 2000/08/15 | 228 | 231 | 226 | 229 | 2,118,000 |
| 2000/08/14 | 224 | 226 | 221 | 224 | 2,262,000 |
| 2000/08/11 | 217 | 227 | 217 | 227 | 3,327,000 |
| 2000/08/10 | 220 | 220 | 215 | 216 | 2,036,000 |
| 2000/08/09 | 218 | 221 | 215 | 221 | 1,218,000 |
| 2000/08/08 | 221 | 223 | 215 | 216 | 1,583,000 |
| 2000/08/07 | 219 | 223 | 218 | 223 | 1,986,000 |
| 2000/08/04 | 214 | 221 | 214 | 218 | 2,857,000 |
| 2000/08/03 | 217 | 217 | 210 | 211 | 2,035,000 |
| 2000/08/02 | 213 | 221 | 211 | 220 | 3,449,000 |
| 2000/08/01 | 219 | 219 | 211 | 213 | 2,684,000 |
| 2000/07/31 | 212 | 219 | 211 | 219 | 2,096,000 |
| 2000/07/28 | 216 | 219 | 215 | 219 | 2,195,000 |
| 2000/07/27 | 222 | 224 | 216 | 218 | 2,698,000 |
| 2000/07/26 | 218 | 224 | 218 | 224 | 1,441,000 |
| 2000/07/25 | 223 | 223 | 215 | 223 | 2,170,000 |
| 2000/07/24 | 232 | 234 | 224 | 227 | 1,184,000 |
| 2000/07/21 | 230 | 239 | 230 | 233 | 1,361,000 |
| 2000/07/19 | 228 | 232 | 225 | 230 | 2,352,000 |
| 2000/07/18 | 240 | 242 | 233 | 238 | 2,004,000 |
| 2000/07/17 | 240 | 247 | 239 | 245 | 1,892,000 |
| 2000/07/14 | 239 | 243 | 237 | 241 | 2,691,000 |
| 2000/07/13 | 252 | 252 | 240 | 244 | 3,261,000 |
| 2000/07/12 | 243 | 253 | 243 | 252 | 5,279,000 |
| 2000/07/11 | 239 | 244 | 238 | 240 | 2,212,000 |
| 2000/07/10 | 241 | 243 | 239 | 243 | 2,448,000 |
| 2000/07/07 | 238 | 245 | 238 | 244 | 2,335,000 |
| 2000/07/06 | 243 | 247 | 238 | 244 | 2,665,000 |
| 2000/07/05 | 246 | 248 | 239 | 247 | 3,601,000 |
| 2000/07/04 | 252 | 252 | 246 | 249 | 3,647,000 |
| 2000/07/03 | 251 | 254 | 248 | 253 | 5,060,000 |
| 2000/06/30 | 240 | 246 | 238 | 246 | 4,216,000 |
| 2000/06/29 | 233 | 240 | 233 | 240 | 4,777,000 |
| 2000/06/28 | 234 | 235 | 230 | 230 | 1,977,000 |
| 2000/06/27 | 227 | 233 | 225 | 233 | 1,998,000 |
| 2000/06/26 | 225 | 226 | 224 | 226 | 816,000 |
| 2000/06/23 | 224 | 226 | 222 | 224 | 1,985,000 |
| 2000/06/22 | 228 | 229 | 224 | 225 | 1,573,000 |
| 2000/06/21 | 227 | 229 | 224 | 229 | 1,566,000 |
| 2000/06/20 | 230 | 232 | 227 | 227 | 2,199,000 |
| 2000/06/19 | 230 | 231 | 228 | 230 | 830,000 |
| 2000/06/16 | 230 | 233 | 226 | 229 | 3,048,000 |
| 2000/06/15 | 240 | 240 | 234 | 234 | 2,972,000 |
| 2000/06/14 | 239 | 242 | 233 | 239 | 12,335,000 |
| 2000/06/13 | 226 | 235 | 225 | 234 | 6,142,000 |
| 2000/06/12 | 216 | 226 | 216 | 223 | 2,902,000 |
| 2000/06/09 | 213 | 218 | 213 | 216 | 3,190,000 |
| 2000/06/08 | 215 | 218 | 214 | 218 | 1,256,000 |
| 2000/06/07 | 215 | 216 | 213 | 215 | 2,046,000 |
| 2000/06/06 | 218 | 218 | 214 | 216 | 1,780,000 |
| 2000/06/05 | 220 | 220 | 216 | 218 | 1,421,000 |
| 2000/06/02 | 223 | 224 | 216 | 216 | 1,949,000 |
| 2000/06/01 | 218 | 225 | 216 | 225 | 1,409,000 |
| 2000/05/31 | 218 | 220 | 218 | 220 | 1,522,000 |
| 2000/05/30 | 223 | 224 | 218 | 218 | 1,158,000 |
| 2000/05/29 | 227 | 230 | 223 | 227 | 1,869,000 |
| 2000/05/26 | 222 | 230 | 222 | 227 | 2,861,000 |
| 2000/05/25 | 227 | 231 | 226 | 227 | 5,386,000 |
| 2000/05/24 | 217 | 224 | 216 | 224 | 5,334,000 |
| 2000/05/23 | 219 | 221 | 216 | 220 | 3,209,000 |
| 2000/05/22 | 221 | 222 | 216 | 220 | 2,064,000 |
| 2000/05/19 | 219 | 225 | 218 | 224 | 3,388,000 |
| 2000/05/18 | 222 | 223 | 217 | 220 | 1,688,000 |
| 2000/05/17 | 225 | 227 | 220 | 221 | 2,580,000 |
| 2000/05/16 | 217 | 227 | 217 | 227 | 7,718,000 |
| 2000/05/15 | 214 | 215 | 212 | 215 | 1,465,000 |
| 2000/05/12 | 214 | 214 | 210 | 211 | 2,227,000 |
| 2000/05/11 | 210 | 210 | 205 | 210 | 1,970,000 |
| 2000/05/10 | 210 | 213 | 208 | 211 | 2,424,000 |
| 2000/05/09 | 213 | 213 | 207 | 208 | 1,109,000 |
| 2000/05/08 | 210 | 214 | 209 | 211 | 3,014,000 |
| 2000/05/02 | 207 | 207 | 203 | 203 | 1,281,000 |
| 2000/05/01 | 202 | 208 | 200 | 207 | 1,427,000 |
| 2000/04/28 | 205 | 205 | 201 | 201 | 1,322,000 |
| 2000/04/27 | 208 | 211 | 203 | 203 | 1,752,000 |
| 2000/04/26 | 215 | 215 | 209 | 211 | 2,821,000 |
| 2000/04/25 | 207 | 215 | 205 | 213 | 3,345,000 |
| 2000/04/24 | 198 | 209 | 196 | 208 | 3,029,000 |
| 2000/04/21 | 199 | 201 | 193 | 193 | 5,009,000 |
| 2000/04/20 | 200 | 202 | 197 | 197 | 2,846,000 |
| 2000/04/19 | 208 | 209 | 200 | 204 | 5,341,000 |
| 2000/04/18 | 207 | 207 | 201 | 207 | 3,538,000 |
| 2000/04/17 | 192 | 202 | 192 | 202 | 5,794,000 |
| 2000/04/14 | 215 | 215 | 210 | 212 | 3,052,000 |
| 2000/04/13 | 212 | 215 | 210 | 213 | 3,330,000 |
| 2000/04/12 | 205 | 210 | 203 | 207 | 3,964,000 |
| 2000/04/11 | 208 | 209 | 205 | 206 | 1,917,000 |
| 2000/04/10 | 212 | 214 | 206 | 209 | 3,199,000 |
| 2000/04/07 | 215 | 217 | 208 | 210 | 4,028,000 |
| 2000/04/06 | 214 | 219 | 211 | 215 | 7,511,000 |
| 2000/04/05 | 207 | 213 | 205 | 210 | 4,740,000 |
| 2000/04/04 | 207 | 211 | 204 | 207 | 6,219,000 |
| 2000/04/03 | 203 | 206 | 202 | 204 | 2,619,000 |
| 2000/03/31 | 202 | 207 | 202 | 203 | 3,635,000 |
| 2000/03/30 | 205 | 206 | 201 | 202 | 2,305,000 |
| 2000/03/29 | 209 | 211 | 207 | 208 | 1,942,000 |
| 2000/03/28 | 210 | 212 | 204 | 211 | 2,794,000 |
| 2000/03/27 | 208 | 210 | 207 | 210 | 3,378,000 |
| 2000/03/24 | 205 | 208 | 200 | 205 | 5,010,000 |
| 2000/03/23 | 203 | 203 | 197 | 203 | 2,705,000 |
| 2000/03/22 | 197 | 202 | 196 | 202 | 5,152,000 |
| 2000/03/21 | 193 | 195 | 189 | 195 | 3,844,000 |
| 2000/03/17 | 192 | 195 | 188 | 190 | 4,452,000 |
| 2000/03/16 | 186 | 188 | 182 | 185 | 2,491,000 |
| 2000/03/15 | 183 | 185 | 181 | 183 | 1,613,000 |
| 2000/03/14 | 190 | 192 | 183 | 185 | 2,586,000 |
| 2000/03/13 | 191 | 198 | 186 | 195 | 7,830,000 |
| 2000/03/10 | 174 | 179 | 173 | 179 | 5,546,000 |
| 2000/03/09 | 173 | 175 | 172 | 172 | 3,195,000 |
| 2000/03/08 | 176 | 178 | 173 | 177 | 2,169,000 |
| 2000/03/07 | 186 | 187 | 175 | 175 | 3,150,000 |
| 2000/03/06 | 177 | 182 | 175 | 182 | 3,408,000 |
| 2000/03/03 | 171 | 175 | 171 | 174 | 3,592,000 |
| 2000/03/02 | 172 | 175 | 171 | 173 | 1,623,000 |
| 2000/03/01 | 175 | 177 | 170 | 170 | 3,529,000 |
| 2000/02/29 | 170 | 175 | 169 | 175 | 2,460,000 |
| 2000/02/28 | 170 | 172 | 168 | 168 | 3,444,000 |
| 2000/02/25 | 174 | 175 | 170 | 170 | 2,024,000 |
| 2000/02/24 | 170 | 176 | 169 | 174 | 2,953,000 |
| 2000/02/23 | 175 | 178 | 168 | 168 | 4,229,000 |
| 2000/02/22 | 174 | 174 | 171 | 172 | 2,523,000 |
| 2000/02/21 | 177 | 177 | 174 | 174 | 1,854,000 |
| 2000/02/18 | 176 | 178 | 175 | 177 | 3,190,000 |
| 2000/02/17 | 179 | 179 | 175 | 176 | 1,976,000 |
| 2000/02/16 | 180 | 180 | 177 | 178 | 2,633,000 |
| 2000/02/15 | 181 | 182 | 178 | 180 | 2,948,000 |
| 2000/02/14 | 185 | 189 | 176 | 181 | 5,696,000 |
| 2000/02/10 | 190 | 198 | 185 | 185 | 5,471,000 |
| 2000/02/09 | 198 | 199 | 190 | 194 | 4,431,000 |
| 2000/02/08 | 200 | 203 | 195 | 202 | 2,361,000 |
| 2000/02/07 | 200 | 203 | 196 | 198 | 1,367,000 |
| 2000/02/04 | 205 | 205 | 195 | 196 | 2,880,000 |
| 2000/02/03 | 209 | 210 | 201 | 202 | 1,274,000 |
| 2000/02/02 | 206 | 210 | 197 | 205 | 2,644,000 |
| 2000/02/01 | 203 | 207 | 203 | 206 | 2,614,000 |
| 2000/01/31 | 192 | 203 | 192 | 202 | 1,903,000 |
| 2000/01/28 | 199 | 200 | 195 | 197 | 1,213,000 |
| 2000/01/27 | 199 | 201 | 195 | 199 | 1,137,000 |
| 2000/01/26 | 195 | 199 | 195 | 196 | 1,143,000 |
| 2000/01/25 | 202 | 202 | 195 | 197 | 1,167,000 |
| 2000/01/24 | 203 | 205 | 200 | 202 | 1,172,000 |
| 2000/01/21 | 210 | 211 | 195 | 205 | 2,752,000 |
| 2000/01/20 | 211 | 214 | 210 | 210 | 3,254,000 |
| 2000/01/19 | 208 | 210 | 206 | 210 | 3,150,000 |
| 2000/01/18 | 202 | 208 | 200 | 204 | 3,258,000 |
| 2000/01/17 | 197 | 203 | 196 | 201 | 2,808,000 |
| 2000/01/14 | 195 | 198 | 192 | 192 | 3,813,000 |
| 2000/01/13 | 185 | 190 | 182 | 186 | 1,736,000 |
| 2000/01/12 | 187 | 190 | 180 | 180 | 1,698,000 |
| 2000/01/11 | 196 | 197 | 187 | 190 | 1,870,000 |
| 2000/01/07 | 184 | 194 | 184 | 194 | 3,051,000 |
| 2000/01/06 | 180 | 185 | 177 | 180 | 1,189,000 |
| 2000/01/05 | 171 | 182 | 171 | 180 | 1,814,000 |
| 2000/01/04 | 172 | 179 | 171 | 171 | 516,000 |