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 |
|---|---|---|---|---|---|
| 2003/12/30 | 512 | 525 | 510 | 523 | 3,712,000 |
| 2003/12/29 | 515 | 519 | 499 | 500 | 5,598,000 |
| 2003/12/26 | 508 | 515 | 507 | 513 | 4,054,000 |
| 2003/12/25 | 500 | 516 | 498 | 505 | 8,394,000 |
| 2003/12/24 | 507 | 509 | 498 | 503 | 13,685,000 |
| 2003/12/22 | 479 | 501 | 478 | 497 | 15,406,000 |
| 2003/12/19 | 474 | 481 | 467 | 481 | 5,676,000 |
| 2003/12/18 | 463 | 477 | 461 | 468 | 7,361,000 |
| 2003/12/17 | 474 | 478 | 455 | 458 | 9,450,000 |
| 2003/12/16 | 462 | 478 | 454 | 476 | 8,192,000 |
| 2003/12/15 | 462 | 478 | 462 | 473 | 10,247,000 |
| 2003/12/12 | 440 | 456 | 440 | 452 | 11,234,000 |
| 2003/12/11 | 438 | 444 | 432 | 439 | 4,865,000 |
| 2003/12/10 | 440 | 441 | 430 | 439 | 4,286,000 |
| 2003/12/09 | 446 | 450 | 438 | 443 | 5,497,000 |
| 2003/12/08 | 461 | 463 | 443 | 448 | 6,840,000 |
| 2003/12/05 | 470 | 476 | 465 | 468 | 14,592,000 |
| 2003/12/04 | 468 | 468 | 462 | 467 | 4,720,000 |
| 2003/12/03 | 463 | 468 | 460 | 465 | 7,006,000 |
| 2003/12/02 | 470 | 471 | 456 | 464 | 8,966,000 |
| 2003/12/01 | 441 | 472 | 436 | 467 | 8,357,000 |
| 2003/11/28 | 441 | 448 | 439 | 445 | 4,604,000 |
| 2003/11/27 | 430 | 438 | 429 | 438 | 3,165,000 |
| 2003/11/26 | 421 | 430 | 421 | 425 | 2,852,000 |
| 2003/11/25 | 425 | 429 | 424 | 426 | 4,143,000 |
| 2003/11/21 | 421 | 426 | 414 | 416 | 3,770,000 |
| 2003/11/20 | 415 | 425 | 410 | 421 | 6,332,000 |
| 2003/11/19 | 396 | 413 | 395 | 410 | 4,690,000 |
| 2003/11/18 | 408 | 413 | 390 | 410 | 5,817,000 |
| 2003/11/17 | 429 | 429 | 406 | 408 | 6,970,000 |
| 2003/11/14 | 440 | 451 | 425 | 428 | 10,112,000 |
| 2003/11/13 | 432 | 440 | 431 | 435 | 6,960,000 |
| 2003/11/12 | 431 | 446 | 418 | 422 | 11,297,000 |
| 2003/11/11 | 435 | 435 | 421 | 425 | 5,382,000 |
| 2003/11/10 | 455 | 455 | 442 | 448 | 4,964,000 |
| 2003/11/07 | 448 | 467 | 440 | 466 | 6,332,000 |
| 2003/11/06 | 472 | 473 | 447 | 447 | 6,381,000 |
| 2003/11/05 | 460 | 479 | 452 | 477 | 8,056,000 |
| 2003/11/04 | 455 | 461 | 451 | 459 | 2,842,000 |
| 2003/10/31 | 451 | 454 | 445 | 447 | 2,149,000 |
| 2003/10/30 | 450 | 453 | 445 | 449 | 2,323,000 |
| 2003/10/29 | 462 | 464 | 451 | 455 | 3,465,000 |
| 2003/10/28 | 444 | 454 | 439 | 453 | 7,013,000 |
| 2003/10/27 | 431 | 438 | 428 | 432 | 2,936,000 |
| 2003/10/24 | 426 | 442 | 416 | 416 | 6,169,000 |
| 2003/10/23 | 422 | 433 | 415 | 416 | 4,612,000 |
| 2003/10/22 | 455 | 459 | 434 | 439 | 8,966,000 |
| 2003/10/21 | 464 | 479 | 452 | 470 | 7,111,000 |
| 2003/10/20 | 455 | 466 | 443 | 461 | 7,846,000 |
| 2003/10/17 | 465 | 474 | 454 | 460 | 7,696,000 |
| 2003/10/16 | 463 | 466 | 454 | 464 | 11,337,000 |
| 2003/10/15 | 434 | 470 | 434 | 457 | 18,962,000 |
| 2003/10/14 | 417 | 425 | 415 | 424 | 8,982,000 |
| 2003/10/10 | 414 | 415 | 412 | 412 | 6,535,000 |
| 2003/10/09 | 407 | 414 | 406 | 412 | 7,159,000 |
| 2003/10/08 | 411 | 414 | 404 | 405 | 9,901,000 |
| 2003/10/07 | 410 | 415 | 409 | 413 | 9,338,000 |
| 2003/10/06 | 407 | 410 | 399 | 405 | 9,526,000 |
| 2003/10/03 | 393 | 402 | 388 | 402 | 5,446,000 |
| 2003/10/02 | 384 | 393 | 381 | 391 | 5,146,000 |
| 2003/10/01 | 379 | 379 | 373 | 378 | 3,020,000 |
| 2003/09/30 | 378 | 381 | 371 | 377 | 4,207,000 |
| 2003/09/29 | 374 | 377 | 369 | 373 | 6,929,000 |
| 2003/09/26 | 379 | 379 | 371 | 376 | 3,718,000 |
| 2003/09/25 | 377 | 383 | 372 | 379 | 6,721,000 |
| 2003/09/24 | 386 | 391 | 378 | 388 | 6,363,000 |
| 2003/09/22 | 391 | 392 | 381 | 382 | 5,463,000 |
| 2003/09/19 | 400 | 405 | 391 | 392 | 8,697,000 |
| 2003/09/18 | 402 | 404 | 398 | 399 | 7,768,000 |
| 2003/09/17 | 413 | 413 | 404 | 405 | 6,816,000 |
| 2003/09/16 | 407 | 411 | 405 | 405 | 4,998,000 |
| 2003/09/12 | 410 | 410 | 402 | 404 | 6,795,000 |
| 2003/09/11 | 403 | 407 | 399 | 405 | 7,373,000 |
| 2003/09/10 | 409 | 422 | 408 | 412 | 8,962,000 |
| 2003/09/09 | 406 | 407 | 398 | 405 | 7,435,000 |
| 2003/09/08 | 394 | 407 | 393 | 400 | 4,280,000 |
| 2003/09/05 | 395 | 403 | 391 | 391 | 7,581,000 |
| 2003/09/04 | 409 | 411 | 400 | 400 | 4,284,000 |
| 2003/09/03 | 416 | 418 | 404 | 411 | 4,700,000 |
| 2003/09/02 | 419 | 419 | 410 | 414 | 4,063,000 |
| 2003/09/01 | 405 | 417 | 404 | 417 | 7,226,000 |
| 2003/08/29 | 405 | 407 | 401 | 405 | 3,716,000 |
| 2003/08/28 | 402 | 406 | 397 | 402 | 3,749,000 |
| 2003/08/27 | 404 | 412 | 402 | 402 | 9,345,000 |
| 2003/08/26 | 412 | 416 | 405 | 414 | 4,945,000 |
| 2003/08/25 | 415 | 420 | 411 | 419 | 2,483,000 |
| 2003/08/22 | 423 | 423 | 417 | 417 | 5,527,000 |
| 2003/08/21 | 416 | 424 | 415 | 418 | 5,222,000 |
| 2003/08/20 | 415 | 426 | 411 | 426 | 6,616,000 |
| 2003/08/19 | 425 | 429 | 414 | 420 | 10,429,000 |
| 2003/08/18 | 399 | 421 | 397 | 420 | 7,775,000 |
| 2003/08/15 | 395 | 398 | 390 | 396 | 3,468,000 |
| 2003/08/14 | 389 | 399 | 385 | 395 | 6,810,000 |
| 2003/08/13 | 374 | 390 | 373 | 386 | 14,427,000 |
| 2003/08/12 | 372 | 375 | 370 | 371 | 8,699,000 |
| 2003/08/11 | 370 | 372 | 365 | 369 | 5,700,000 |
| 2003/08/08 | 380 | 382 | 365 | 377 | 23,648,000 |
| 2003/08/07 | 364 | 377 | 358 | 375 | 27,933,000 |
| 2003/08/06 | 352 | 362 | 350 | 355 | 10,783,000 |
| 2003/08/05 | 349 | 353 | 346 | 352 | 3,561,000 |
| 2003/08/04 | 353 | 353 | 343 | 348 | 2,737,000 |
| 2003/08/01 | 351 | 355 | 348 | 353 | 5,760,000 |
| 2003/07/31 | 350 | 352 | 346 | 349 | 4,230,000 |
| 2003/07/30 | 354 | 354 | 349 | 349 | 5,608,000 |
| 2003/07/29 | 352 | 354 | 350 | 352 | 3,467,000 |
| 2003/07/28 | 351 | 351 | 345 | 348 | 3,518,000 |
| 2003/07/25 | 354 | 354 | 345 | 346 | 5,894,000 |
| 2003/07/24 | 357 | 358 | 347 | 349 | 11,788,000 |
| 2003/07/23 | 343 | 353 | 341 | 353 | 11,128,000 |
| 2003/07/22 | 341 | 342 | 331 | 338 | 6,404,000 |
| 2003/07/18 | 328 | 337 | 327 | 337 | 8,081,000 |
| 2003/07/17 | 326 | 327 | 320 | 324 | 4,967,000 |
| 2003/07/16 | 330 | 332 | 327 | 328 | 4,272,000 |
| 2003/07/15 | 337 | 339 | 328 | 330 | 6,087,000 |
| 2003/07/14 | 334 | 336 | 327 | 336 | 6,984,000 |
| 2003/07/11 | 337 | 337 | 327 | 329 | 9,426,000 |
| 2003/07/10 | 340 | 346 | 340 | 340 | 9,144,000 |
| 2003/07/09 | 337 | 344 | 336 | 340 | 7,875,000 |
| 2003/07/08 | 340 | 345 | 335 | 336 | 8,276,000 |
| 2003/07/07 | 345 | 346 | 339 | 342 | 6,695,000 |
| 2003/07/04 | 339 | 351 | 337 | 350 | 12,693,000 |
| 2003/07/03 | 347 | 347 | 334 | 339 | 8,730,000 |
| 2003/07/02 | 356 | 356 | 340 | 344 | 9,816,000 |
| 2003/07/01 | 369 | 369 | 353 | 356 | 4,751,000 |
| 2003/06/30 | 365 | 370 | 362 | 365 | 3,677,000 |
| 2003/06/27 | 358 | 365 | 358 | 365 | 5,211,000 |
| 2003/06/26 | 352 | 356 | 346 | 356 | 5,096,000 |
| 2003/06/25 | 348 | 353 | 343 | 349 | 2,107,000 |
| 2003/06/24 | 349 | 352 | 345 | 349 | 4,064,000 |
| 2003/06/23 | 345 | 354 | 338 | 354 | 7,385,000 |
| 2003/06/20 | 329 | 344 | 329 | 342 | 5,445,000 |
| 2003/06/19 | 330 | 332 | 326 | 329 | 3,758,000 |
| 2003/06/18 | 330 | 339 | 327 | 327 | 5,590,000 |
| 2003/06/17 | 329 | 330 | 325 | 329 | 3,569,000 |
| 2003/06/16 | 326 | 326 | 321 | 326 | 2,969,000 |
| 2003/06/13 | 325 | 327 | 320 | 326 | 7,875,000 |
| 2003/06/12 | 325 | 327 | 319 | 322 | 4,304,000 |
| 2003/06/11 | 327 | 329 | 323 | 325 | 6,647,000 |
| 2003/06/10 | 317 | 325 | 317 | 323 | 4,609,000 |
| 2003/06/09 | 320 | 322 | 317 | 318 | 5,206,000 |
| 2003/06/06 | 314 | 318 | 313 | 318 | 6,897,000 |
| 2003/06/05 | 315 | 315 | 306 | 312 | 6,271,000 |
| 2003/06/04 | 314 | 319 | 313 | 313 | 3,838,000 |
| 2003/06/03 | 315 | 317 | 311 | 314 | 4,108,000 |
| 2003/06/02 | 319 | 322 | 316 | 316 | 6,454,000 |
| 2003/05/30 | 319 | 319 | 310 | 319 | 4,851,000 |
| 2003/05/29 | 318 | 318 | 312 | 316 | 5,307,000 |
| 2003/05/28 | 313 | 316 | 312 | 314 | 4,818,000 |
| 2003/05/27 | 317 | 318 | 309 | 310 | 3,109,000 |
| 2003/05/26 | 320 | 326 | 318 | 318 | 3,523,000 |
| 2003/05/23 | 320 | 323 | 317 | 318 | 4,959,000 |
| 2003/05/22 | 313 | 320 | 311 | 320 | 5,952,000 |
| 2003/05/21 | 316 | 317 | 310 | 314 | 4,336,000 |
| 2003/05/20 | 307 | 321 | 307 | 316 | 8,781,000 |
| 2003/05/19 | 310 | 313 | 306 | 307 | 4,227,000 |
| 2003/05/16 | 315 | 315 | 306 | 307 | 6,632,000 |
| 2003/05/15 | 314 | 317 | 309 | 311 | 6,707,000 |
| 2003/05/14 | 308 | 314 | 308 | 313 | 2,206,000 |
| 2003/05/13 | 315 | 316 | 310 | 313 | 3,286,000 |
| 2003/05/12 | 316 | 319 | 315 | 317 | 1,883,000 |
| 2003/05/09 | 320 | 321 | 315 | 320 | 4,331,000 |
| 2003/05/08 | 315 | 323 | 314 | 323 | 6,407,000 |
| 2003/05/07 | 318 | 318 | 314 | 317 | 4,026,000 |
| 2003/05/06 | 313 | 320 | 312 | 316 | 7,273,000 |
| 2003/05/02 | 311 | 313 | 306 | 313 | 2,752,000 |
| 2003/05/01 | 312 | 312 | 305 | 309 | 3,557,000 |
| 2003/04/30 | 308 | 312 | 305 | 312 | 7,885,000 |
| 2003/04/28 | 297 | 302 | 293 | 299 | 4,829,000 |
| 2003/04/25 | 288 | 295 | 285 | 292 | 4,394,000 |
| 2003/04/24 | 292 | 296 | 290 | 291 | 6,384,000 |
| 2003/04/23 | 296 | 299 | 292 | 297 | 7,669,000 |
| 2003/04/22 | 304 | 306 | 299 | 301 | 5,634,000 |
| 2003/04/21 | 304 | 305 | 300 | 305 | 4,997,000 |
| 2003/04/18 | 300 | 302 | 295 | 302 | 4,458,000 |
| 2003/04/17 | 298 | 299 | 293 | 295 | 2,348,000 |
| 2003/04/16 | 304 | 304 | 298 | 303 | 4,254,000 |
| 2003/04/15 | 301 | 306 | 301 | 303 | 6,811,000 |
| 2003/04/14 | 296 | 298 | 292 | 298 | 5,434,000 |
| 2003/04/11 | 292 | 297 | 291 | 295 | 8,483,000 |
| 2003/04/10 | 291 | 292 | 287 | 290 | 3,672,000 |
| 2003/04/09 | 294 | 301 | 290 | 291 | 4,998,000 |
| 2003/04/08 | 303 | 304 | 296 | 297 | 3,223,000 |
| 2003/04/07 | 306 | 307 | 303 | 305 | 4,497,000 |
| 2003/04/04 | 299 | 309 | 296 | 308 | 6,881,000 |
| 2003/04/03 | 300 | 302 | 297 | 297 | 3,111,000 |
| 2003/04/02 | 293 | 298 | 290 | 297 | 3,438,000 |
| 2003/04/01 | 289 | 297 | 288 | 293 | 4,840,000 |
| 2003/03/31 | 297 | 298 | 284 | 284 | 3,905,000 |
| 2003/03/28 | 300 | 304 | 298 | 299 | 4,465,000 |
| 2003/03/27 | 293 | 300 | 292 | 299 | 6,841,000 |
| 2003/03/26 | 285 | 293 | 282 | 292 | 4,920,000 |
| 2003/03/25 | 288 | 291 | 277 | 282 | 6,701,000 |
| 2003/03/24 | 294 | 297 | 292 | 295 | 3,997,000 |
| 2003/03/20 | 285 | 289 | 283 | 285 | 6,545,000 |
| 2003/03/19 | 281 | 286 | 268 | 284 | 7,078,000 |
| 2003/03/18 | 284 | 294 | 284 | 286 | 13,693,000 |
| 2003/03/17 | 269 | 269 | 260 | 269 | 4,080,000 |
| 2003/03/14 | 260 | 267 | 258 | 267 | 7,976,000 |
| 2003/03/13 | 262 | 264 | 256 | 264 | 4,193,000 |
| 2003/03/12 | 260 | 263 | 255 | 262 | 7,131,000 |
| 2003/03/11 | 259 | 267 | 255 | 256 | 4,602,000 |
| 2003/03/10 | 264 | 265 | 257 | 260 | 3,021,000 |
| 2003/03/07 | 274 | 280 | 265 | 267 | 5,154,000 |
| 2003/03/06 | 284 | 287 | 283 | 283 | 2,599,000 |
| 2003/03/05 | 286 | 292 | 283 | 287 | 2,977,000 |
| 2003/03/04 | 290 | 294 | 285 | 288 | 3,161,000 |
| 2003/03/03 | 292 | 295 | 291 | 293 | 4,267,000 |
| 2003/02/28 | 285 | 294 | 284 | 290 | 8,876,000 |
| 2003/02/27 | 274 | 278 | 272 | 278 | 1,655,000 |
| 2003/02/26 | 275 | 278 | 273 | 274 | 5,206,000 |
| 2003/02/25 | 276 | 282 | 276 | 278 | 5,468,000 |
| 2003/02/24 | 277 | 282 | 276 | 281 | 2,779,000 |
| 2003/02/21 | 283 | 286 | 276 | 278 | 2,135,000 |
| 2003/02/20 | 286 | 287 | 281 | 287 | 2,909,000 |
| 2003/02/19 | 280 | 289 | 280 | 289 | 3,923,000 |
| 2003/02/18 | 283 | 286 | 281 | 282 | 3,667,000 |
| 2003/02/17 | 288 | 289 | 279 | 281 | 3,995,000 |
| 2003/02/14 | 279 | 288 | 279 | 283 | 10,051,000 |
| 2003/02/13 | 273 | 275 | 270 | 271 | 4,947,000 |
| 2003/02/12 | 275 | 277 | 271 | 274 | 4,976,000 |
| 2003/02/10 | 271 | 278 | 271 | 275 | 2,607,000 |
| 2003/02/07 | 277 | 280 | 272 | 275 | 4,072,000 |
| 2003/02/06 | 270 | 284 | 269 | 282 | 11,839,000 |
| 2003/02/05 | 261 | 269 | 260 | 269 | 3,650,000 |
| 2003/02/04 | 258 | 271 | 254 | 265 | 7,160,000 |
| 2003/02/03 | 245 | 254 | 244 | 253 | 3,006,000 |
| 2003/01/31 | 249 | 250 | 241 | 243 | 5,729,000 |
| 2003/01/30 | 252 | 256 | 249 | 252 | 3,227,000 |
| 2003/01/29 | 265 | 265 | 250 | 251 | 4,826,000 |
| 2003/01/28 | 267 | 270 | 265 | 266 | 2,774,000 |
| 2003/01/27 | 270 | 270 | 263 | 270 | 3,939,000 |
| 2003/01/24 | 269 | 271 | 267 | 271 | 6,156,000 |
| 2003/01/23 | 263 | 268 | 258 | 267 | 8,247,000 |
| 2003/01/22 | 269 | 271 | 260 | 260 | 8,854,000 |
| 2003/01/21 | 259 | 267 | 259 | 267 | 7,648,000 |
| 2003/01/20 | 261 | 263 | 257 | 257 | 4,492,000 |
| 2003/01/17 | 261 | 270 | 257 | 259 | 8,253,000 |
| 2003/01/16 | 255 | 258 | 253 | 258 | 5,862,000 |
| 2003/01/15 | 250 | 257 | 248 | 257 | 7,186,000 |
| 2003/01/14 | 250 | 252 | 249 | 250 | 2,834,000 |
| 2003/01/10 | 257 | 258 | 249 | 250 | 5,005,000 |
| 2003/01/09 | 254 | 263 | 254 | 254 | 7,294,000 |
| 2003/01/08 | 255 | 257 | 252 | 255 | 2,771,000 |
| 2003/01/07 | 256 | 258 | 250 | 253 | 5,521,000 |
| 2003/01/06 | 249 | 254 | 249 | 252 | 1,348,000 |