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 |
|---|---|---|---|---|---|
| 2001/12/28 | 255 | 264 | 252 | 264 | 1,509,000 |
| 2001/12/27 | 252 | 255 | 248 | 254 | 1,370,000 |
| 2001/12/26 | 248 | 253 | 245 | 248 | 2,870,000 |
| 2001/12/25 | 253 | 254 | 244 | 252 | 1,442,000 |
| 2001/12/21 | 246 | 252 | 243 | 252 | 2,484,000 |
| 2001/12/20 | 242 | 246 | 240 | 246 | 2,930,000 |
| 2001/12/19 | 243 | 248 | 241 | 244 | 3,233,000 |
| 2001/12/18 | 250 | 253 | 242 | 248 | 3,307,000 |
| 2001/12/17 | 249 | 255 | 242 | 246 | 4,048,000 |
| 2001/12/14 | 250 | 253 | 249 | 250 | 7,029,000 |
| 2001/12/13 | 254 | 254 | 247 | 249 | 2,771,000 |
| 2001/12/12 | 244 | 257 | 243 | 254 | 3,001,000 |
| 2001/12/11 | 245 | 249 | 242 | 248 | 2,489,000 |
| 2001/12/10 | 251 | 253 | 245 | 250 | 3,900,000 |
| 2001/12/07 | 259 | 259 | 254 | 255 | 1,367,000 |
| 2001/12/06 | 255 | 264 | 254 | 260 | 5,427,000 |
| 2001/12/05 | 256 | 256 | 248 | 250 | 4,074,000 |
| 2001/12/04 | 257 | 258 | 254 | 257 | 4,362,000 |
| 2001/12/03 | 266 | 267 | 257 | 260 | 2,134,000 |
| 2001/11/30 | 263 | 268 | 257 | 268 | 6,357,000 |
| 2001/11/29 | 265 | 268 | 261 | 266 | 2,843,000 |
| 2001/11/28 | 277 | 279 | 268 | 270 | 3,162,000 |
| 2001/11/27 | 283 | 288 | 276 | 282 | 7,092,000 |
| 2001/11/26 | 269 | 275 | 266 | 273 | 3,943,000 |
| 2001/11/22 | 264 | 268 | 263 | 265 | 3,228,000 |
| 2001/11/21 | 260 | 270 | 255 | 268 | 5,003,000 |
| 2001/11/20 | 271 | 272 | 264 | 265 | 4,751,000 |
| 2001/11/19 | 279 | 281 | 272 | 275 | 4,193,000 |
| 2001/11/16 | 268 | 284 | 263 | 280 | 6,564,000 |
| 2001/11/15 | 261 | 272 | 261 | 272 | 1,951,000 |
| 2001/11/14 | 264 | 264 | 260 | 260 | 2,827,000 |
| 2001/11/13 | 265 | 268 | 257 | 262 | 6,606,000 |
| 2001/11/12 | 281 | 281 | 271 | 273 | 2,959,000 |
| 2001/11/09 | 283 | 286 | 282 | 283 | 2,187,000 |
| 2001/11/08 | 290 | 290 | 280 | 283 | 3,705,000 |
| 2001/11/07 | 287 | 292 | 283 | 286 | 3,133,000 |
| 2001/11/06 | 285 | 295 | 285 | 286 | 3,588,000 |
| 2001/11/05 | 289 | 290 | 281 | 285 | 3,867,000 |
| 2001/11/02 | 295 | 298 | 289 | 290 | 3,069,000 |
| 2001/11/01 | 300 | 300 | 287 | 292 | 3,042,000 |
| 2001/10/31 | 291 | 299 | 290 | 295 | 3,529,000 |
| 2001/10/30 | 294 | 296 | 287 | 291 | 5,647,000 |
| 2001/10/29 | 298 | 307 | 298 | 304 | 2,151,000 |
| 2001/10/26 | 315 | 316 | 302 | 303 | 3,635,000 |
| 2001/10/25 | 314 | 316 | 310 | 313 | 5,870,000 |
| 2001/10/24 | 300 | 316 | 300 | 305 | 6,339,000 |
| 2001/10/23 | 300 | 303 | 291 | 297 | 5,625,000 |
| 2001/10/22 | 292 | 308 | 292 | 299 | 8,596,000 |
| 2001/10/19 | 289 | 294 | 288 | 290 | 6,863,000 |
| 2001/10/18 | 280 | 289 | 279 | 286 | 7,580,000 |
| 2001/10/17 | 279 | 281 | 270 | 278 | 4,422,000 |
| 2001/10/16 | 258 | 270 | 257 | 268 | 2,895,000 |
| 2001/10/15 | 255 | 265 | 255 | 263 | 1,194,000 |
| 2001/10/12 | 265 | 267 | 253 | 260 | 3,117,000 |
| 2001/10/11 | 262 | 266 | 255 | 260 | 5,867,000 |
| 2001/10/10 | 259 | 259 | 245 | 252 | 7,023,000 |
| 2001/10/09 | 279 | 279 | 262 | 264 | 3,258,000 |
| 2001/10/05 | 275 | 284 | 268 | 281 | 5,104,000 |
| 2001/10/04 | 260 | 272 | 257 | 272 | 3,576,000 |
| 2001/10/03 | 260 | 263 | 255 | 255 | 2,373,000 |
| 2001/10/02 | 251 | 256 | 249 | 256 | 2,642,000 |
| 2001/10/01 | 249 | 252 | 238 | 252 | 3,667,000 |
| 2001/09/28 | 248 | 253 | 245 | 249 | 3,331,000 |
| 2001/09/27 | 240 | 242 | 234 | 240 | 2,642,000 |
| 2001/09/26 | 244 | 245 | 235 | 236 | 4,551,000 |
| 2001/09/25 | 235 | 242 | 231 | 232 | 6,479,000 |
| 2001/09/21 | 218 | 222 | 215 | 220 | 1,898,000 |
| 2001/09/20 | 224 | 226 | 217 | 225 | 3,611,000 |
| 2001/09/19 | 228 | 240 | 222 | 223 | 4,771,000 |
| 2001/09/18 | 224 | 233 | 223 | 225 | 2,519,000 |
| 2001/09/17 | 223 | 225 | 219 | 220 | 4,545,000 |
| 2001/09/14 | 220 | 235 | 220 | 234 | 7,165,000 |
| 2001/09/13 | 232 | 238 | 228 | 229 | 3,204,000 |
| 2001/09/12 | 214 | 248 | 214 | 216 | 3,045,000 |
| 2001/09/11 | 259 | 260 | 253 | 254 | 3,139,000 |
| 2001/09/10 | 267 | 267 | 261 | 262 | 1,768,000 |
| 2001/09/07 | 270 | 270 | 264 | 270 | 2,952,000 |
| 2001/09/06 | 263 | 272 | 263 | 270 | 2,512,000 |
| 2001/09/05 | 270 | 270 | 260 | 266 | 3,625,000 |
| 2001/09/04 | 255 | 265 | 253 | 265 | 4,008,000 |
| 2001/09/03 | 272 | 276 | 259 | 260 | 2,680,000 |
| 2001/08/31 | 263 | 267 | 259 | 267 | 3,148,000 |
| 2001/08/30 | 267 | 269 | 261 | 267 | 3,516,000 |
| 2001/08/29 | 268 | 274 | 266 | 267 | 2,281,000 |
| 2001/08/28 | 276 | 276 | 267 | 272 | 3,234,000 |
| 2001/08/27 | 272 | 281 | 272 | 279 | 1,294,000 |
| 2001/08/24 | 285 | 287 | 272 | 277 | 4,269,000 |
| 2001/08/23 | 290 | 297 | 285 | 288 | 4,005,000 |
| 2001/08/22 | 282 | 294 | 281 | 293 | 4,865,000 |
| 2001/08/21 | 290 | 290 | 283 | 283 | 2,746,000 |
| 2001/08/20 | 289 | 293 | 286 | 287 | 4,465,000 |
| 2001/08/17 | 285 | 289 | 282 | 287 | 5,699,000 |
| 2001/08/16 | 292 | 294 | 281 | 281 | 10,069,000 |
| 2001/08/15 | 306 | 307 | 300 | 304 | 5,272,000 |
| 2001/08/14 | 308 | 311 | 299 | 311 | 10,845,000 |
| 2001/08/13 | 318 | 319 | 310 | 313 | 3,827,000 |
| 2001/08/10 | 319 | 321 | 313 | 318 | 3,871,000 |
| 2001/08/09 | 326 | 327 | 319 | 322 | 4,955,000 |
| 2001/08/08 | 325 | 331 | 325 | 331 | 5,527,000 |
| 2001/08/07 | 318 | 327 | 315 | 322 | 6,599,000 |
| 2001/08/06 | 320 | 327 | 319 | 320 | 2,408,000 |
| 2001/08/03 | 329 | 329 | 317 | 321 | 2,283,000 |
| 2001/08/02 | 325 | 333 | 323 | 329 | 4,922,000 |
| 2001/08/01 | 318 | 324 | 317 | 320 | 4,561,000 |
| 2001/07/31 | 313 | 315 | 304 | 315 | 3,657,000 |
| 2001/07/30 | 318 | 318 | 313 | 313 | 2,578,000 |
| 2001/07/27 | 315 | 319 | 313 | 318 | 2,170,000 |
| 2001/07/26 | 318 | 318 | 314 | 315 | 3,048,000 |
| 2001/07/25 | 313 | 319 | 312 | 315 | 6,186,000 |
| 2001/07/24 | 307 | 314 | 306 | 312 | 3,907,000 |
| 2001/07/23 | 314 | 314 | 309 | 311 | 3,267,000 |
| 2001/07/19 | 312 | 321 | 312 | 317 | 4,365,000 |
| 2001/07/18 | 323 | 326 | 306 | 314 | 11,148,000 |
| 2001/07/17 | 344 | 345 | 329 | 333 | 7,017,000 |
| 2001/07/16 | 345 | 353 | 344 | 347 | 3,451,000 |
| 2001/07/13 | 355 | 357 | 350 | 350 | 3,772,000 |
| 2001/07/12 | 352 | 354 | 349 | 353 | 3,301,000 |
| 2001/07/11 | 348 | 357 | 346 | 357 | 4,317,000 |
| 2001/07/10 | 347 | 351 | 339 | 350 | 3,825,000 |
| 2001/07/09 | 349 | 354 | 348 | 351 | 4,313,000 |
| 2001/07/06 | 362 | 365 | 356 | 359 | 2,845,000 |
| 2001/07/05 | 354 | 365 | 351 | 363 | 3,909,000 |
| 2001/07/04 | 355 | 357 | 350 | 351 | 3,352,000 |
| 2001/07/03 | 356 | 360 | 353 | 355 | 2,541,000 |
| 2001/07/02 | 366 | 366 | 350 | 353 | 4,924,000 |
| 2001/06/29 | 365 | 369 | 361 | 366 | 4,900,000 |
| 2001/06/28 | 362 | 371 | 356 | 362 | 3,227,000 |
| 2001/06/27 | 373 | 373 | 360 | 362 | 4,655,000 |
| 2001/06/26 | 370 | 380 | 370 | 373 | 6,234,000 |
| 2001/06/25 | 365 | 373 | 364 | 366 | 4,910,000 |
| 2001/06/22 | 355 | 364 | 354 | 361 | 5,943,000 |
| 2001/06/21 | 349 | 357 | 349 | 356 | 5,206,000 |
| 2001/06/20 | 344 | 353 | 342 | 352 | 7,090,000 |
| 2001/06/19 | 342 | 345 | 339 | 339 | 2,909,000 |
| 2001/06/18 | 341 | 347 | 340 | 342 | 4,346,000 |
| 2001/06/15 | 334 | 343 | 331 | 343 | 10,332,000 |
| 2001/06/14 | 346 | 349 | 341 | 349 | 8,454,000 |
| 2001/06/13 | 334 | 347 | 330 | 343 | 10,247,000 |
| 2001/06/12 | 329 | 334 | 323 | 325 | 3,944,000 |
| 2001/06/11 | 330 | 336 | 328 | 328 | 5,084,000 |
| 2001/06/08 | 333 | 333 | 326 | 326 | 9,009,000 |
| 2001/06/07 | 315 | 328 | 312 | 328 | 5,933,000 |
| 2001/06/06 | 313 | 316 | 312 | 315 | 2,614,000 |
| 2001/06/05 | 314 | 316 | 310 | 316 | 2,333,000 |
| 2001/06/04 | 318 | 323 | 305 | 315 | 2,773,000 |
| 2001/06/01 | 320 | 324 | 316 | 318 | 1,707,000 |
| 2001/05/31 | 322 | 327 | 316 | 323 | 4,846,000 |
| 2001/05/30 | 326 | 328 | 324 | 327 | 2,694,000 |
| 2001/05/29 | 331 | 331 | 326 | 330 | 2,040,000 |
| 2001/05/28 | 335 | 336 | 328 | 331 | 3,595,000 |
| 2001/05/25 | 341 | 346 | 337 | 338 | 12,507,000 |
| 2001/05/24 | 325 | 330 | 322 | 326 | 3,857,000 |
| 2001/05/23 | 329 | 338 | 326 | 330 | 3,891,000 |
| 2001/05/22 | 339 | 343 | 331 | 334 | 10,537,000 |
| 2001/05/21 | 325 | 333 | 324 | 332 | 12,432,000 |
| 2001/05/18 | 311 | 326 | 310 | 326 | 14,612,000 |
| 2001/05/17 | 304 | 310 | 303 | 308 | 5,719,000 |
| 2001/05/16 | 305 | 307 | 301 | 302 | 4,754,000 |
| 2001/05/15 | 308 | 313 | 305 | 307 | 5,460,000 |
| 2001/05/14 | 314 | 314 | 306 | 308 | 5,917,000 |
| 2001/05/11 | 303 | 315 | 303 | 315 | 5,929,000 |
| 2001/05/10 | 305 | 315 | 303 | 304 | 9,982,000 |
| 2001/05/09 | 300 | 307 | 294 | 306 | 8,555,000 |
| 2001/05/08 | 300 | 302 | 293 | 298 | 6,113,000 |
| 2001/05/07 | 315 | 319 | 305 | 309 | 11,931,000 |
| 2001/05/02 | 327 | 329 | 315 | 316 | 8,155,000 |
| 2001/05/01 | 330 | 334 | 323 | 334 | 5,140,000 |
| 2001/04/27 | 338 | 338 | 328 | 334 | 5,152,000 |
| 2001/04/26 | 333 | 338 | 330 | 336 | 10,132,000 |
| 2001/04/25 | 325 | 332 | 323 | 328 | 14,457,000 |
| 2001/04/24 | 312 | 318 | 311 | 317 | 4,576,000 |
| 2001/04/23 | 314 | 319 | 310 | 317 | 13,772,000 |
| 2001/04/20 | 305 | 310 | 302 | 306 | 11,930,000 |
| 2001/04/19 | 296 | 302 | 294 | 300 | 7,322,000 |
| 2001/04/18 | 290 | 297 | 288 | 291 | 6,144,000 |
| 2001/04/17 | 294 | 296 | 287 | 291 | 5,464,000 |
| 2001/04/16 | 294 | 301 | 294 | 298 | 5,777,000 |
| 2001/04/13 | 308 | 308 | 298 | 303 | 10,636,000 |
| 2001/04/12 | 297 | 310 | 295 | 310 | 21,443,000 |
| 2001/04/11 | 290 | 297 | 286 | 296 | 9,095,000 |
| 2001/04/10 | 292 | 293 | 284 | 287 | 10,291,000 |
| 2001/04/09 | 290 | 297 | 287 | 287 | 23,587,000 |
| 2001/04/06 | 269 | 290 | 268 | 285 | 26,211,000 |
| 2001/04/05 | 254 | 262 | 253 | 257 | 11,378,000 |
| 2001/04/04 | 245 | 250 | 241 | 249 | 4,194,000 |
| 2001/04/03 | 244 | 245 | 237 | 244 | 5,037,000 |
| 2001/04/02 | 245 | 247 | 240 | 240 | 3,239,000 |
| 2001/03/30 | 243 | 247 | 240 | 240 | 4,138,000 |
| 2001/03/29 | 245 | 255 | 244 | 253 | 8,196,000 |
| 2001/03/28 | 242 | 247 | 239 | 247 | 2,451,000 |
| 2001/03/27 | 246 | 247 | 240 | 245 | 2,654,000 |
| 2001/03/26 | 245 | 248 | 238 | 248 | 3,588,000 |
| 2001/03/23 | 238 | 245 | 237 | 245 | 2,683,000 |
| 2001/03/22 | 243 | 246 | 231 | 231 | 3,830,000 |
| 2001/03/21 | 230 | 245 | 227 | 245 | 3,533,000 |
| 2001/03/19 | 234 | 236 | 226 | 226 | 1,563,000 |
| 2001/03/16 | 227 | 237 | 225 | 229 | 3,279,000 |
| 2001/03/15 | 203 | 229 | 202 | 224 | 5,186,000 |
| 2001/03/14 | 224 | 227 | 219 | 223 | 2,545,000 |
| 2001/03/13 | 224 | 228 | 221 | 227 | 2,297,000 |
| 2001/03/12 | 231 | 231 | 226 | 229 | 3,432,000 |
| 2001/03/09 | 230 | 236 | 230 | 233 | 5,287,000 |
| 2001/03/08 | 235 | 236 | 231 | 234 | 3,001,000 |
| 2001/03/07 | 232 | 237 | 230 | 235 | 4,282,000 |
| 2001/03/06 | 239 | 245 | 238 | 242 | 4,371,000 |
| 2001/03/05 | 231 | 237 | 228 | 234 | 3,637,000 |
| 2001/03/02 | 249 | 250 | 236 | 236 | 3,702,000 |
| 2001/03/01 | 246 | 252 | 245 | 249 | 12,158,000 |
| 2001/02/28 | 249 | 250 | 243 | 245 | 8,095,000 |
| 2001/02/27 | 244 | 244 | 239 | 240 | 8,015,000 |
| 2001/02/26 | 230 | 238 | 229 | 236 | 4,124,000 |
| 2001/02/23 | 227 | 231 | 226 | 229 | 5,430,000 |
| 2001/02/22 | 221 | 227 | 218 | 224 | 2,638,000 |
| 2001/02/21 | 221 | 224 | 220 | 223 | 1,573,000 |
| 2001/02/20 | 219 | 224 | 217 | 224 | 2,076,000 |
| 2001/02/19 | 218 | 220 | 217 | 219 | 1,038,000 |
| 2001/02/16 | 222 | 223 | 220 | 221 | 2,413,000 |
| 2001/02/15 | 221 | 226 | 220 | 223 | 2,987,000 |
| 2001/02/14 | 221 | 225 | 221 | 222 | 1,729,000 |
| 2001/02/13 | 223 | 228 | 221 | 225 | 4,812,000 |
| 2001/02/09 | 215 | 223 | 214 | 221 | 5,494,000 |
| 2001/02/08 | 213 | 216 | 211 | 213 | 3,181,000 |
| 2001/02/07 | 209 | 213 | 209 | 212 | 3,710,000 |
| 2001/02/06 | 217 | 217 | 209 | 211 | 1,756,000 |
| 2001/02/05 | 217 | 218 | 212 | 214 | 2,143,000 |
| 2001/02/02 | 220 | 221 | 217 | 220 | 4,104,000 |
| 2001/02/01 | 222 | 226 | 220 | 224 | 3,522,000 |
| 2001/01/31 | 219 | 227 | 219 | 224 | 9,323,000 |
| 2001/01/30 | 215 | 224 | 215 | 219 | 9,272,000 |
| 2001/01/29 | 206 | 213 | 206 | 212 | 8,870,000 |
| 2001/01/26 | 203 | 205 | 203 | 204 | 2,388,000 |
| 2001/01/25 | 207 | 208 | 203 | 203 | 2,214,000 |
| 2001/01/24 | 206 | 206 | 203 | 204 | 2,199,000 |
| 2001/01/23 | 207 | 207 | 203 | 206 | 3,352,000 |
| 2001/01/22 | 212 | 212 | 206 | 208 | 2,230,000 |
| 2001/01/19 | 211 | 213 | 209 | 210 | 5,048,000 |
| 2001/01/18 | 207 | 211 | 205 | 208 | 6,249,000 |
| 2001/01/17 | 207 | 208 | 204 | 205 | 6,976,000 |
| 2001/01/16 | 204 | 207 | 202 | 202 | 7,110,000 |
| 2001/01/15 | 205 | 205 | 199 | 199 | 2,598,000 |
| 2001/01/12 | 197 | 202 | 196 | 200 | 4,173,000 |
| 2001/01/11 | 206 | 206 | 196 | 196 | 2,489,000 |
| 2001/01/10 | 205 | 206 | 202 | 206 | 2,345,000 |
| 2001/01/09 | 205 | 206 | 202 | 204 | 1,340,000 |
| 2001/01/05 | 209 | 210 | 206 | 208 | 2,141,000 |
| 2001/01/04 | 213 | 215 | 207 | 208 | 1,774,000 |