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 |
|---|---|---|---|---|---|
| 2002/12/30 | 248 | 248 | 243 | 246 | 1,100,000 |
| 2002/12/27 | 253 | 260 | 249 | 251 | 4,491,000 |
| 2002/12/26 | 246 | 252 | 246 | 248 | 1,841,000 |
| 2002/12/25 | 246 | 248 | 242 | 245 | 2,265,000 |
| 2002/12/24 | 254 | 254 | 248 | 250 | 6,093,000 |
| 2002/12/20 | 240 | 255 | 237 | 251 | 11,678,000 |
| 2002/12/19 | 222 | 240 | 222 | 239 | 5,316,000 |
| 2002/12/18 | 222 | 227 | 222 | 224 | 3,117,000 |
| 2002/12/17 | 226 | 228 | 221 | 222 | 2,553,000 |
| 2002/12/16 | 225 | 228 | 223 | 224 | 3,876,000 |
| 2002/12/13 | 232 | 237 | 229 | 230 | 6,659,000 |
| 2002/12/12 | 233 | 239 | 231 | 237 | 5,431,000 |
| 2002/12/11 | 235 | 236 | 232 | 232 | 2,484,000 |
| 2002/12/10 | 235 | 236 | 234 | 236 | 4,701,000 |
| 2002/12/09 | 238 | 238 | 235 | 236 | 3,422,000 |
| 2002/12/06 | 237 | 240 | 236 | 238 | 7,434,000 |
| 2002/12/05 | 237 | 240 | 235 | 238 | 7,318,000 |
| 2002/12/04 | 238 | 244 | 236 | 236 | 14,262,000 |
| 2002/12/03 | 229 | 237 | 229 | 235 | 6,819,000 |
| 2002/12/02 | 226 | 228 | 225 | 228 | 2,992,000 |
| 2002/11/29 | 223 | 228 | 223 | 227 | 5,202,000 |
| 2002/11/28 | 220 | 226 | 218 | 223 | 6,074,000 |
| 2002/11/27 | 209 | 219 | 209 | 219 | 2,807,000 |
| 2002/11/26 | 217 | 223 | 216 | 219 | 5,488,000 |
| 2002/11/25 | 209 | 219 | 209 | 217 | 4,244,000 |
| 2002/11/22 | 204 | 209 | 200 | 207 | 4,227,000 |
| 2002/11/21 | 200 | 201 | 193 | 194 | 5,959,000 |
| 2002/11/20 | 195 | 204 | 195 | 196 | 2,929,000 |
| 2002/11/19 | 204 | 208 | 195 | 198 | 4,051,000 |
| 2002/11/18 | 208 | 211 | 205 | 209 | 1,741,000 |
| 2002/11/15 | 210 | 216 | 209 | 210 | 3,521,000 |
| 2002/11/14 | 212 | 217 | 212 | 212 | 2,476,000 |
| 2002/11/13 | 211 | 214 | 210 | 213 | 2,757,000 |
| 2002/11/12 | 208 | 213 | 207 | 209 | 3,017,000 |
| 2002/11/11 | 210 | 214 | 209 | 211 | 1,885,000 |
| 2002/11/08 | 217 | 219 | 213 | 215 | 1,493,000 |
| 2002/11/07 | 218 | 222 | 218 | 222 | 2,118,000 |
| 2002/11/06 | 221 | 224 | 218 | 218 | 2,542,000 |
| 2002/11/05 | 215 | 222 | 214 | 219 | 3,623,000 |
| 2002/11/01 | 210 | 212 | 208 | 212 | 1,725,000 |
| 2002/10/31 | 213 | 215 | 206 | 212 | 2,558,000 |
| 2002/10/30 | 205 | 213 | 204 | 211 | 1,936,000 |
| 2002/10/29 | 204 | 209 | 203 | 205 | 1,212,000 |
| 2002/10/28 | 207 | 209 | 205 | 208 | 1,594,000 |
| 2002/10/25 | 204 | 211 | 204 | 207 | 3,054,000 |
| 2002/10/24 | 205 | 208 | 203 | 204 | 1,867,000 |
| 2002/10/23 | 207 | 216 | 207 | 209 | 3,627,000 |
| 2002/10/22 | 220 | 227 | 217 | 217 | 6,870,000 |
| 2002/10/21 | 220 | 225 | 217 | 218 | 4,789,000 |
| 2002/10/18 | 214 | 222 | 212 | 221 | 7,059,000 |
| 2002/10/17 | 201 | 208 | 201 | 207 | 2,955,000 |
| 2002/10/16 | 208 | 208 | 201 | 203 | 2,933,000 |
| 2002/10/15 | 202 | 205 | 201 | 204 | 2,998,000 |
| 2002/10/11 | 199 | 203 | 197 | 200 | 3,252,000 |
| 2002/10/10 | 200 | 203 | 193 | 198 | 4,986,000 |
| 2002/10/09 | 200 | 208 | 199 | 200 | 4,571,000 |
| 2002/10/08 | 203 | 204 | 197 | 198 | 3,894,000 |
| 2002/10/07 | 206 | 208 | 202 | 204 | 2,228,000 |
| 2002/10/04 | 206 | 209 | 202 | 208 | 3,914,000 |
| 2002/10/03 | 212 | 214 | 210 | 211 | 3,624,000 |
| 2002/10/02 | 221 | 222 | 215 | 215 | 4,480,000 |
| 2002/10/01 | 226 | 227 | 217 | 217 | 3,698,000 |
| 2002/09/30 | 231 | 236 | 230 | 231 | 1,823,000 |
| 2002/09/27 | 228 | 238 | 228 | 235 | 6,397,000 |
| 2002/09/26 | 225 | 228 | 222 | 225 | 2,325,000 |
| 2002/09/25 | 227 | 228 | 221 | 222 | 1,656,000 |
| 2002/09/24 | 227 | 229 | 223 | 228 | 2,825,000 |
| 2002/09/20 | 228 | 234 | 227 | 227 | 1,602,000 |
| 2002/09/19 | 234 | 237 | 229 | 231 | 4,990,000 |
| 2002/09/18 | 226 | 231 | 224 | 230 | 4,278,000 |
| 2002/09/17 | 219 | 225 | 218 | 225 | 2,423,000 |
| 2002/09/13 | 218 | 219 | 217 | 218 | 4,839,000 |
| 2002/09/12 | 222 | 222 | 218 | 219 | 2,723,000 |
| 2002/09/11 | 222 | 225 | 220 | 223 | 2,398,000 |
| 2002/09/10 | 224 | 226 | 220 | 220 | 1,317,000 |
| 2002/09/09 | 222 | 225 | 221 | 224 | 1,319,000 |
| 2002/09/06 | 216 | 221 | 216 | 220 | 1,234,000 |
| 2002/09/05 | 224 | 227 | 222 | 224 | 1,926,000 |
| 2002/09/04 | 220 | 226 | 220 | 222 | 2,044,000 |
| 2002/09/03 | 231 | 232 | 223 | 223 | 2,423,000 |
| 2002/09/02 | 235 | 235 | 231 | 231 | 1,127,000 |
| 2002/08/30 | 235 | 237 | 233 | 235 | 1,981,000 |
| 2002/08/29 | 238 | 239 | 233 | 233 | 2,141,000 |
| 2002/08/28 | 243 | 247 | 242 | 242 | 1,966,000 |
| 2002/08/27 | 248 | 248 | 242 | 244 | 1,848,000 |
| 2002/08/26 | 238 | 248 | 238 | 248 | 4,330,000 |
| 2002/08/23 | 238 | 242 | 236 | 236 | 1,577,000 |
| 2002/08/22 | 233 | 239 | 233 | 236 | 1,704,000 |
| 2002/08/21 | 232 | 238 | 232 | 236 | 1,905,000 |
| 2002/08/20 | 236 | 237 | 231 | 232 | 2,115,000 |
| 2002/08/19 | 236 | 238 | 233 | 234 | 1,827,000 |
| 2002/08/16 | 240 | 241 | 237 | 238 | 1,216,000 |
| 2002/08/15 | 235 | 243 | 235 | 240 | 2,899,000 |
| 2002/08/14 | 236 | 238 | 232 | 232 | 1,876,000 |
| 2002/08/13 | 242 | 243 | 238 | 239 | 1,314,000 |
| 2002/08/12 | 249 | 252 | 247 | 247 | 1,637,000 |
| 2002/08/09 | 247 | 250 | 246 | 247 | 1,436,000 |
| 2002/08/08 | 245 | 248 | 243 | 245 | 1,469,000 |
| 2002/08/07 | 241 | 245 | 239 | 243 | 2,678,000 |
| 2002/08/06 | 250 | 250 | 235 | 235 | 3,308,000 |
| 2002/08/05 | 246 | 252 | 246 | 250 | 2,255,000 |
| 2002/08/02 | 243 | 250 | 242 | 244 | 1,839,000 |
| 2002/08/01 | 246 | 247 | 243 | 243 | 1,157,000 |
| 2002/07/31 | 245 | 245 | 241 | 245 | 3,743,000 |
| 2002/07/30 | 245 | 247 | 243 | 245 | 2,246,000 |
| 2002/07/29 | 246 | 248 | 241 | 242 | 3,433,000 |
| 2002/07/26 | 248 | 250 | 243 | 244 | 1,514,000 |
| 2002/07/25 | 254 | 255 | 248 | 251 | 2,071,000 |
| 2002/07/24 | 255 | 256 | 247 | 247 | 2,813,000 |
| 2002/07/23 | 261 | 261 | 257 | 259 | 1,908,000 |
| 2002/07/22 | 254 | 266 | 254 | 264 | 1,532,000 |
| 2002/07/19 | 263 | 264 | 259 | 259 | 1,355,000 |
| 2002/07/18 | 265 | 268 | 262 | 264 | 2,203,000 |
| 2002/07/17 | 264 | 264 | 256 | 261 | 4,243,000 |
| 2002/07/16 | 266 | 269 | 262 | 264 | 5,520,000 |
| 2002/07/15 | 263 | 264 | 259 | 261 | 2,830,000 |
| 2002/07/12 | 264 | 273 | 264 | 268 | 2,323,000 |
| 2002/07/11 | 268 | 270 | 260 | 264 | 2,410,000 |
| 2002/07/10 | 276 | 278 | 269 | 269 | 2,036,000 |
| 2002/07/09 | 274 | 276 | 273 | 275 | 3,368,000 |
| 2002/07/08 | 280 | 280 | 274 | 274 | 3,582,000 |
| 2002/07/05 | 266 | 272 | 266 | 271 | 1,948,000 |
| 2002/07/04 | 267 | 270 | 265 | 265 | 1,650,000 |
| 2002/07/03 | 260 | 270 | 260 | 266 | 2,951,000 |
| 2002/07/02 | 256 | 265 | 256 | 261 | 3,652,000 |
| 2002/07/01 | 253 | 258 | 252 | 256 | 1,838,000 |
| 2002/06/28 | 251 | 252 | 248 | 252 | 3,047,000 |
| 2002/06/27 | 252 | 253 | 249 | 250 | 2,129,000 |
| 2002/06/26 | 253 | 256 | 251 | 251 | 4,281,000 |
| 2002/06/25 | 261 | 261 | 251 | 254 | 2,889,000 |
| 2002/06/24 | 250 | 259 | 250 | 259 | 1,746,000 |
| 2002/06/21 | 256 | 259 | 252 | 253 | 2,128,000 |
| 2002/06/20 | 261 | 264 | 255 | 263 | 3,230,000 |
| 2002/06/19 | 264 | 266 | 260 | 262 | 2,087,000 |
| 2002/06/18 | 265 | 266 | 256 | 262 | 2,483,000 |
| 2002/06/17 | 266 | 269 | 256 | 260 | 3,287,000 |
| 2002/06/14 | 269 | 271 | 267 | 267 | 5,224,000 |
| 2002/06/13 | 278 | 279 | 269 | 270 | 3,010,000 |
| 2002/06/12 | 280 | 282 | 276 | 280 | 2,135,000 |
| 2002/06/11 | 283 | 285 | 279 | 282 | 1,517,000 |
| 2002/06/10 | 291 | 291 | 282 | 283 | 3,118,000 |
| 2002/06/07 | 282 | 289 | 280 | 289 | 7,264,000 |
| 2002/06/06 | 281 | 283 | 277 | 278 | 2,939,000 |
| 2002/06/05 | 277 | 280 | 275 | 276 | 1,750,000 |
| 2002/06/04 | 279 | 279 | 276 | 277 | 3,006,000 |
| 2002/06/03 | 277 | 282 | 277 | 281 | 3,746,000 |
| 2002/05/31 | 278 | 289 | 275 | 286 | 3,064,000 |
| 2002/05/30 | 277 | 279 | 273 | 276 | 2,933,000 |
| 2002/05/29 | 288 | 289 | 277 | 277 | 2,652,000 |
| 2002/05/28 | 292 | 293 | 286 | 292 | 1,992,000 |
| 2002/05/27 | 284 | 293 | 281 | 289 | 2,333,000 |
| 2002/05/24 | 287 | 288 | 278 | 282 | 3,764,000 |
| 2002/05/23 | 295 | 295 | 287 | 290 | 4,689,000 |
| 2002/05/22 | 285 | 293 | 284 | 291 | 5,356,000 |
| 2002/05/21 | 280 | 285 | 277 | 283 | 2,333,000 |
| 2002/05/20 | 282 | 286 | 277 | 282 | 5,177,000 |
| 2002/05/17 | 285 | 289 | 282 | 284 | 7,256,000 |
| 2002/05/16 | 268 | 278 | 268 | 278 | 5,636,000 |
| 2002/05/15 | 264 | 272 | 263 | 264 | 3,212,000 |
| 2002/05/14 | 260 | 262 | 257 | 260 | 1,780,000 |
| 2002/05/13 | 261 | 262 | 255 | 258 | 1,955,000 |
| 2002/05/10 | 264 | 268 | 262 | 262 | 2,523,000 |
| 2002/05/09 | 265 | 270 | 260 | 269 | 3,163,000 |
| 2002/05/08 | 260 | 266 | 260 | 264 | 1,854,000 |
| 2002/05/07 | 262 | 262 | 257 | 259 | 1,922,000 |
| 2002/05/02 | 263 | 265 | 260 | 263 | 1,866,000 |
| 2002/05/01 | 262 | 265 | 259 | 264 | 2,272,000 |
| 2002/04/30 | 262 | 263 | 258 | 262 | 1,968,000 |
| 2002/04/26 | 263 | 263 | 255 | 258 | 3,309,000 |
| 2002/04/25 | 267 | 269 | 258 | 260 | 3,812,000 |
| 2002/04/24 | 274 | 276 | 269 | 269 | 2,001,000 |
| 2002/04/23 | 274 | 276 | 273 | 274 | 1,305,000 |
| 2002/04/22 | 279 | 282 | 274 | 278 | 3,672,000 |
| 2002/04/19 | 277 | 278 | 272 | 274 | 2,084,000 |
| 2002/04/18 | 271 | 280 | 271 | 278 | 2,940,000 |
| 2002/04/17 | 274 | 276 | 270 | 274 | 2,018,000 |
| 2002/04/16 | 270 | 273 | 266 | 273 | 2,727,000 |
| 2002/04/15 | 259 | 273 | 259 | 273 | 5,284,000 |
| 2002/04/12 | 258 | 263 | 255 | 259 | 4,723,000 |
| 2002/04/11 | 270 | 270 | 261 | 263 | 4,418,000 |
| 2002/04/10 | 269 | 273 | 267 | 270 | 5,782,000 |
| 2002/04/09 | 279 | 281 | 268 | 270 | 3,870,000 |
| 2002/04/08 | 285 | 288 | 281 | 283 | 1,771,000 |
| 2002/04/05 | 285 | 290 | 283 | 289 | 3,357,000 |
| 2002/04/04 | 290 | 296 | 284 | 286 | 4,410,000 |
| 2002/04/03 | 275 | 294 | 273 | 290 | 4,262,000 |
| 2002/04/02 | 277 | 282 | 272 | 279 | 4,435,000 |
| 2002/04/01 | 289 | 289 | 279 | 282 | 3,518,000 |
| 2002/03/29 | 296 | 297 | 288 | 289 | 1,530,000 |
| 2002/03/28 | 295 | 295 | 290 | 295 | 2,136,000 |
| 2002/03/27 | 290 | 292 | 287 | 290 | 1,878,000 |
| 2002/03/26 | 287 | 298 | 287 | 292 | 3,277,000 |
| 2002/03/25 | 303 | 306 | 295 | 299 | 3,042,000 |
| 2002/03/22 | 309 | 309 | 296 | 298 | 3,520,000 |
| 2002/03/20 | 305 | 307 | 301 | 304 | 5,266,000 |
| 2002/03/19 | 298 | 303 | 295 | 302 | 3,830,000 |
| 2002/03/18 | 297 | 300 | 293 | 299 | 4,396,000 |
| 2002/03/15 | 285 | 288 | 283 | 287 | 2,414,000 |
| 2002/03/14 | 281 | 286 | 278 | 283 | 3,409,000 |
| 2002/03/13 | 286 | 292 | 285 | 285 | 3,104,000 |
| 2002/03/12 | 290 | 296 | 286 | 286 | 5,182,000 |
| 2002/03/11 | 270 | 297 | 268 | 288 | 5,527,000 |
| 2002/03/08 | 268 | 273 | 265 | 267 | 9,306,000 |
| 2002/03/07 | 291 | 292 | 275 | 275 | 4,813,000 |
| 2002/03/06 | 288 | 289 | 284 | 287 | 2,985,000 |
| 2002/03/05 | 293 | 298 | 286 | 289 | 6,843,000 |
| 2002/03/04 | 279 | 296 | 278 | 289 | 8,431,000 |
| 2002/03/01 | 261 | 265 | 258 | 264 | 2,949,000 |
| 2002/02/28 | 261 | 262 | 254 | 258 | 4,943,000 |
| 2002/02/27 | 241 | 247 | 241 | 247 | 3,478,000 |
| 2002/02/26 | 243 | 244 | 239 | 241 | 2,027,000 |
| 2002/02/25 | 249 | 249 | 239 | 240 | 2,006,000 |
| 2002/02/22 | 246 | 246 | 241 | 245 | 2,115,000 |
| 2002/02/21 | 239 | 244 | 237 | 243 | 2,609,000 |
| 2002/02/20 | 235 | 237 | 232 | 236 | 3,211,000 |
| 2002/02/19 | 238 | 243 | 231 | 236 | 3,773,000 |
| 2002/02/18 | 245 | 247 | 237 | 237 | 6,583,000 |
| 2002/02/15 | 255 | 259 | 252 | 252 | 3,650,000 |
| 2002/02/14 | 263 | 267 | 258 | 260 | 3,171,000 |
| 2002/02/13 | 259 | 268 | 258 | 263 | 2,462,000 |
| 2002/02/12 | 271 | 271 | 255 | 258 | 4,390,000 |
| 2002/02/08 | 252 | 263 | 251 | 257 | 3,923,000 |
| 2002/02/07 | 256 | 257 | 251 | 252 | 3,057,000 |
| 2002/02/06 | 258 | 263 | 257 | 258 | 2,848,000 |
| 2002/02/05 | 265 | 271 | 263 | 263 | 2,011,000 |
| 2002/02/04 | 263 | 267 | 261 | 265 | 2,173,000 |
| 2002/02/01 | 273 | 275 | 265 | 268 | 3,154,000 |
| 2002/01/31 | 276 | 277 | 272 | 274 | 2,086,000 |
| 2002/01/30 | 277 | 282 | 273 | 276 | 4,310,000 |
| 2002/01/29 | 274 | 278 | 271 | 272 | 2,860,000 |
| 2002/01/28 | 278 | 284 | 270 | 272 | 3,994,000 |
| 2002/01/25 | 272 | 282 | 267 | 278 | 5,646,000 |
| 2002/01/24 | 265 | 272 | 263 | 264 | 3,415,000 |
| 2002/01/23 | 258 | 267 | 256 | 266 | 2,752,000 |
| 2002/01/22 | 273 | 275 | 259 | 263 | 4,385,000 |
| 2002/01/21 | 256 | 279 | 255 | 269 | 4,576,000 |
| 2002/01/18 | 248 | 257 | 248 | 257 | 2,285,000 |
| 2002/01/17 | 249 | 252 | 248 | 250 | 1,410,000 |
| 2002/01/16 | 251 | 254 | 249 | 250 | 2,502,000 |
| 2002/01/15 | 258 | 260 | 255 | 256 | 2,623,000 |
| 2002/01/11 | 265 | 267 | 258 | 263 | 2,725,000 |
| 2002/01/10 | 265 | 267 | 261 | 262 | 3,773,000 |
| 2002/01/09 | 260 | 264 | 258 | 262 | 1,842,000 |
| 2002/01/08 | 266 | 269 | 258 | 258 | 2,930,000 |
| 2002/01/07 | 261 | 271 | 258 | 265 | 2,922,000 |
| 2002/01/04 | 267 | 269 | 256 | 262 | 902,000 |