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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,040 | 1,041 | 1,024 | 1,029 | 2,805,000 |
| 2005/12/29 | 1,050 | 1,055 | 1,030 | 1,036 | 5,894,000 |
| 2005/12/28 | 1,020 | 1,035 | 1,018 | 1,034 | 5,437,000 |
| 2005/12/27 | 1,047 | 1,047 | 1,023 | 1,035 | 4,940,000 |
| 2005/12/26 | 1,035 | 1,064 | 1,035 | 1,047 | 8,168,000 |
| 2005/12/22 | 1,020 | 1,029 | 1,013 | 1,028 | 12,680,000 |
| 2005/12/21 | 1,005 | 1,021 | 1,002 | 1,016 | 10,546,000 |
| 2005/12/20 | 976 | 1,003 | 976 | 997 | 8,802,000 |
| 2005/12/19 | 981 | 989 | 971 | 982 | 6,423,000 |
| 2005/12/16 | 971 | 989 | 956 | 971 | 10,703,000 |
| 2005/12/15 | 975 | 995 | 968 | 974 | 14,133,000 |
| 2005/12/14 | 1,049 | 1,060 | 994 | 1,015 | 27,330,000 |
| 2005/12/13 | 945 | 1,000 | 944 | 999 | 27,321,000 |
| 2005/12/12 | 936 | 941 | 931 | 936 | 13,879,000 |
| 2005/12/09 | 905 | 919 | 905 | 919 | 9,042,000 |
| 2005/12/08 | 925 | 928 | 905 | 909 | 9,158,000 |
| 2005/12/07 | 912 | 925 | 900 | 923 | 12,779,000 |
| 2005/12/06 | 922 | 923 | 893 | 902 | 14,783,000 |
| 2005/12/05 | 926 | 927 | 917 | 925 | 9,632,000 |
| 2005/12/02 | 936 | 938 | 925 | 935 | 15,060,000 |
| 2005/12/01 | 898 | 926 | 893 | 926 | 26,507,000 |
| 2005/11/30 | 895 | 900 | 884 | 884 | 8,355,000 |
| 2005/11/29 | 893 | 902 | 877 | 888 | 13,234,000 |
| 2005/11/28 | 866 | 889 | 866 | 888 | 9,173,000 |
| 2005/11/25 | 866 | 870 | 860 | 870 | 3,862,000 |
| 2005/11/24 | 880 | 884 | 872 | 873 | 12,403,000 |
| 2005/11/22 | 877 | 878 | 869 | 873 | 6,892,000 |
| 2005/11/21 | 869 | 878 | 868 | 873 | 11,264,000 |
| 2005/11/18 | 864 | 868 | 861 | 866 | 8,671,000 |
| 2005/11/17 | 852 | 859 | 850 | 857 | 10,357,000 |
| 2005/11/16 | 840 | 848 | 837 | 844 | 8,287,000 |
| 2005/11/15 | 827 | 841 | 827 | 837 | 8,272,000 |
| 2005/11/14 | 840 | 843 | 827 | 833 | 6,849,000 |
| 2005/11/11 | 838 | 853 | 834 | 837 | 12,602,000 |
| 2005/11/10 | 870 | 870 | 821 | 836 | 19,561,000 |
| 2005/11/09 | 868 | 871 | 861 | 864 | 9,800,000 |
| 2005/11/08 | 872 | 873 | 859 | 872 | 8,957,000 |
| 2005/11/07 | 871 | 872 | 856 | 870 | 9,063,000 |
| 2005/11/04 | 880 | 881 | 853 | 861 | 22,049,000 |
| 2005/11/02 | 831 | 861 | 827 | 860 | 20,130,000 |
| 2005/11/01 | 823 | 826 | 820 | 823 | 4,717,000 |
| 2005/10/31 | 830 | 835 | 815 | 816 | 11,849,000 |
| 2005/10/28 | 823 | 823 | 804 | 820 | 11,840,000 |
| 2005/10/27 | 824 | 831 | 820 | 827 | 18,044,000 |
| 2005/10/26 | 779 | 804 | 778 | 801 | 15,497,000 |
| 2005/10/25 | 784 | 787 | 770 | 773 | 10,984,000 |
| 2005/10/24 | 793 | 793 | 773 | 777 | 8,362,000 |
| 2005/10/21 | 775 | 790 | 766 | 789 | 12,062,000 |
| 2005/10/20 | 795 | 795 | 775 | 780 | 13,404,000 |
| 2005/10/19 | 814 | 815 | 789 | 795 | 10,925,000 |
| 2005/10/18 | 810 | 820 | 803 | 810 | 13,238,000 |
| 2005/10/17 | 822 | 824 | 804 | 807 | 11,910,000 |
| 2005/10/14 | 845 | 845 | 820 | 824 | 13,561,000 |
| 2005/10/13 | 843 | 853 | 842 | 853 | 6,515,000 |
| 2005/10/12 | 877 | 879 | 850 | 863 | 10,080,000 |
| 2005/10/11 | 840 | 872 | 840 | 872 | 14,050,000 |
| 2005/10/07 | 833 | 839 | 825 | 837 | 7,743,000 |
| 2005/10/06 | 846 | 846 | 825 | 831 | 13,549,000 |
| 2005/10/05 | 880 | 881 | 861 | 866 | 10,655,000 |
| 2005/10/04 | 886 | 895 | 882 | 890 | 6,343,000 |
| 2005/10/03 | 894 | 897 | 873 | 894 | 9,646,000 |
| 2005/09/30 | 910 | 922 | 900 | 907 | 9,780,000 |
| 2005/09/29 | 913 | 915 | 898 | 912 | 13,085,000 |
| 2005/09/28 | 910 | 925 | 910 | 916 | 9,288,000 |
| 2005/09/27 | 913 | 934 | 910 | 911 | 9,915,000 |
| 2005/09/26 | 906 | 916 | 903 | 916 | 9,564,000 |
| 2005/09/22 | 891 | 900 | 882 | 900 | 9,325,000 |
| 2005/09/21 | 901 | 910 | 882 | 895 | 11,564,000 |
| 2005/09/20 | 872 | 898 | 871 | 895 | 12,980,000 |
| 2005/09/16 | 860 | 866 | 854 | 861 | 13,842,000 |
| 2005/09/15 | 819 | 845 | 818 | 845 | 13,215,000 |
| 2005/09/14 | 814 | 820 | 813 | 818 | 6,999,000 |
| 2005/09/13 | 818 | 823 | 811 | 813 | 6,711,000 |
| 2005/09/12 | 828 | 828 | 812 | 813 | 5,855,000 |
| 2005/09/09 | 801 | 815 | 800 | 815 | 8,483,000 |
| 2005/09/08 | 809 | 812 | 797 | 801 | 6,674,000 |
| 2005/09/07 | 821 | 822 | 806 | 807 | 3,936,000 |
| 2005/09/06 | 810 | 823 | 810 | 816 | 7,345,000 |
| 2005/09/05 | 816 | 817 | 811 | 814 | 4,304,000 |
| 2005/09/02 | 816 | 818 | 813 | 817 | 7,917,000 |
| 2005/09/01 | 816 | 822 | 813 | 813 | 10,828,000 |
| 2005/08/31 | 809 | 816 | 806 | 808 | 5,843,000 |
| 2005/08/30 | 809 | 818 | 808 | 814 | 6,414,000 |
| 2005/08/29 | 810 | 814 | 796 | 800 | 8,018,000 |
| 2005/08/26 | 817 | 819 | 806 | 817 | 3,828,000 |
| 2005/08/25 | 818 | 821 | 811 | 812 | 6,047,000 |
| 2005/08/24 | 810 | 830 | 810 | 825 | 8,755,000 |
| 2005/08/23 | 826 | 832 | 814 | 814 | 6,033,000 |
| 2005/08/22 | 818 | 831 | 815 | 820 | 10,065,000 |
| 2005/08/19 | 817 | 820 | 801 | 810 | 10,836,000 |
| 2005/08/18 | 797 | 821 | 794 | 817 | 17,923,000 |
| 2005/08/17 | 780 | 796 | 778 | 787 | 8,893,000 |
| 2005/08/16 | 779 | 784 | 776 | 782 | 6,998,000 |
| 2005/08/15 | 770 | 775 | 767 | 771 | 6,612,000 |
| 2005/08/12 | 767 | 773 | 762 | 765 | 7,287,000 |
| 2005/08/11 | 758 | 767 | 756 | 764 | 6,375,000 |
| 2005/08/10 | 750 | 760 | 749 | 755 | 9,622,000 |
| 2005/08/09 | 740 | 748 | 738 | 742 | 10,451,000 |
| 2005/08/08 | 711 | 730 | 706 | 730 | 9,761,000 |
| 2005/08/05 | 742 | 744 | 719 | 721 | 12,590,000 |
| 2005/08/04 | 752 | 754 | 732 | 751 | 8,654,000 |
| 2005/08/03 | 757 | 759 | 748 | 754 | 5,580,000 |
| 2005/08/02 | 753 | 761 | 752 | 756 | 11,588,000 |
| 2005/08/01 | 725 | 750 | 724 | 745 | 14,155,000 |
| 2005/07/29 | 723 | 725 | 718 | 721 | 5,066,000 |
| 2005/07/28 | 720 | 722 | 716 | 720 | 4,082,000 |
| 2005/07/27 | 718 | 724 | 716 | 721 | 9,302,000 |
| 2005/07/26 | 710 | 713 | 708 | 709 | 5,725,000 |
| 2005/07/25 | 699 | 711 | 698 | 711 | 11,082,000 |
| 2005/07/22 | 695 | 696 | 689 | 693 | 5,241,000 |
| 2005/07/21 | 700 | 703 | 694 | 695 | 4,859,000 |
| 2005/07/20 | 687 | 694 | 685 | 694 | 5,484,000 |
| 2005/07/19 | 687 | 688 | 684 | 684 | 2,747,000 |
| 2005/07/15 | 689 | 690 | 685 | 685 | 3,281,000 |
| 2005/07/14 | 690 | 692 | 687 | 687 | 3,639,000 |
| 2005/07/13 | 687 | 689 | 683 | 685 | 4,636,000 |
| 2005/07/12 | 684 | 687 | 679 | 683 | 6,585,000 |
| 2005/07/11 | 676 | 683 | 676 | 677 | 5,117,000 |
| 2005/07/08 | 672 | 676 | 668 | 670 | 6,217,000 |
| 2005/07/07 | 670 | 676 | 670 | 673 | 4,248,000 |
| 2005/07/06 | 683 | 685 | 677 | 678 | 4,892,000 |
| 2005/07/05 | 685 | 689 | 681 | 681 | 5,688,000 |
| 2005/07/04 | 685 | 686 | 682 | 685 | 2,855,000 |
| 2005/07/01 | 681 | 688 | 680 | 685 | 6,695,000 |
| 2005/06/30 | 690 | 693 | 685 | 685 | 6,043,000 |
| 2005/06/29 | 687 | 690 | 683 | 684 | 5,337,000 |
| 2005/06/28 | 675 | 682 | 670 | 680 | 5,877,000 |
| 2005/06/27 | 679 | 681 | 670 | 674 | 5,825,000 |
| 2005/06/24 | 668 | 687 | 666 | 687 | 9,540,000 |
| 2005/06/23 | 673 | 679 | 669 | 678 | 6,857,000 |
| 2005/06/22 | 669 | 673 | 663 | 670 | 6,514,000 |
| 2005/06/21 | 676 | 678 | 667 | 669 | 12,984,000 |
| 2005/06/20 | 690 | 690 | 683 | 689 | 2,781,000 |
| 2005/06/17 | 683 | 690 | 678 | 690 | 7,836,000 |
| 2005/06/16 | 685 | 689 | 682 | 682 | 8,082,000 |
| 2005/06/15 | 672 | 683 | 669 | 681 | 5,567,000 |
| 2005/06/14 | 673 | 676 | 667 | 671 | 6,894,000 |
| 2005/06/13 | 670 | 674 | 668 | 670 | 5,596,000 |
| 2005/06/10 | 666 | 672 | 660 | 667 | 13,265,000 |
| 2005/06/09 | 658 | 663 | 652 | 656 | 6,875,000 |
| 2005/06/08 | 648 | 658 | 648 | 657 | 9,456,000 |
| 2005/06/07 | 657 | 660 | 646 | 647 | 3,671,000 |
| 2005/06/06 | 656 | 657 | 652 | 657 | 5,403,000 |
| 2005/06/03 | 666 | 672 | 662 | 663 | 10,393,000 |
| 2005/06/02 | 665 | 666 | 656 | 656 | 7,427,000 |
| 2005/06/01 | 652 | 664 | 651 | 663 | 7,987,000 |
| 2005/05/31 | 646 | 659 | 641 | 655 | 10,708,000 |
| 2005/05/30 | 643 | 652 | 641 | 646 | 10,121,000 |
| 2005/05/27 | 623 | 638 | 621 | 638 | 9,987,000 |
| 2005/05/26 | 612 | 619 | 606 | 616 | 6,488,000 |
| 2005/05/25 | 625 | 626 | 615 | 615 | 4,781,000 |
| 2005/05/24 | 631 | 637 | 625 | 629 | 5,365,000 |
| 2005/05/23 | 625 | 631 | 625 | 630 | 4,998,000 |
| 2005/05/20 | 631 | 631 | 619 | 620 | 6,729,000 |
| 2005/05/19 | 632 | 636 | 624 | 630 | 8,456,000 |
| 2005/05/18 | 619 | 623 | 613 | 613 | 11,051,000 |
| 2005/05/17 | 636 | 636 | 602 | 611 | 21,344,000 |
| 2005/05/16 | 648 | 649 | 625 | 626 | 8,087,000 |
| 2005/05/13 | 656 | 656 | 647 | 652 | 8,804,000 |
| 2005/05/12 | 655 | 663 | 652 | 656 | 7,982,000 |
| 2005/05/11 | 648 | 649 | 643 | 647 | 11,471,000 |
| 2005/05/10 | 668 | 670 | 655 | 656 | 6,075,000 |
| 2005/05/09 | 674 | 676 | 665 | 667 | 7,507,000 |
| 2005/05/06 | 666 | 668 | 662 | 665 | 4,342,000 |
| 2005/05/02 | 661 | 668 | 655 | 661 | 3,474,000 |
| 2005/04/28 | 661 | 667 | 656 | 662 | 5,030,000 |
| 2005/04/27 | 654 | 665 | 654 | 664 | 4,060,000 |
| 2005/04/26 | 670 | 670 | 656 | 656 | 2,649,000 |
| 2005/04/25 | 662 | 667 | 657 | 667 | 5,181,000 |
| 2005/04/22 | 663 | 667 | 658 | 664 | 4,610,000 |
| 2005/04/21 | 641 | 654 | 637 | 653 | 6,523,000 |
| 2005/04/20 | 670 | 672 | 656 | 662 | 5,597,000 |
| 2005/04/19 | 645 | 661 | 640 | 658 | 9,978,000 |
| 2005/04/18 | 641 | 654 | 626 | 627 | 13,415,000 |
| 2005/04/15 | 667 | 678 | 660 | 671 | 8,221,000 |
| 2005/04/14 | 672 | 676 | 666 | 676 | 3,992,000 |
| 2005/04/13 | 685 | 685 | 672 | 680 | 6,573,000 |
| 2005/04/12 | 690 | 693 | 685 | 685 | 4,988,000 |
| 2005/04/11 | 695 | 697 | 683 | 684 | 5,947,000 |
| 2005/04/08 | 712 | 712 | 700 | 704 | 4,431,000 |
| 2005/04/07 | 710 | 710 | 701 | 705 | 5,528,000 |
| 2005/04/06 | 698 | 707 | 695 | 707 | 7,829,000 |
| 2005/04/05 | 688 | 694 | 688 | 689 | 4,975,000 |
| 2005/04/04 | 696 | 698 | 690 | 692 | 4,143,000 |
| 2005/04/01 | 680 | 696 | 676 | 696 | 3,918,000 |
| 2005/03/31 | 689 | 691 | 682 | 689 | 5,874,000 |
| 2005/03/30 | 676 | 680 | 666 | 670 | 7,349,000 |
| 2005/03/29 | 704 | 704 | 682 | 685 | 5,676,000 |
| 2005/03/28 | 698 | 705 | 692 | 701 | 3,163,000 |
| 2005/03/25 | 714 | 715 | 705 | 708 | 3,893,000 |
| 2005/03/24 | 716 | 717 | 706 | 709 | 4,354,000 |
| 2005/03/23 | 716 | 718 | 706 | 716 | 9,001,000 |
| 2005/03/22 | 712 | 715 | 706 | 711 | 3,424,000 |
| 2005/03/18 | 697 | 712 | 697 | 712 | 7,906,000 |
| 2005/03/17 | 696 | 700 | 692 | 698 | 6,907,000 |
| 2005/03/16 | 707 | 708 | 698 | 703 | 7,251,000 |
| 2005/03/15 | 715 | 718 | 706 | 710 | 5,041,000 |
| 2005/03/14 | 714 | 715 | 706 | 706 | 5,174,000 |
| 2005/03/11 | 715 | 721 | 712 | 713 | 9,518,000 |
| 2005/03/10 | 714 | 725 | 714 | 718 | 4,402,000 |
| 2005/03/09 | 712 | 718 | 712 | 713 | 4,893,000 |
| 2005/03/08 | 723 | 723 | 714 | 717 | 4,439,000 |
| 2005/03/07 | 725 | 730 | 722 | 723 | 5,993,000 |
| 2005/03/04 | 712 | 721 | 708 | 716 | 4,214,000 |
| 2005/03/03 | 712 | 717 | 709 | 714 | 5,048,000 |
| 2005/03/02 | 721 | 724 | 711 | 712 | 6,190,000 |
| 2005/03/01 | 720 | 730 | 718 | 720 | 9,180,000 |
| 2005/02/28 | 700 | 723 | 700 | 718 | 11,984,000 |
| 2005/02/25 | 692 | 699 | 689 | 696 | 4,740,000 |
| 2005/02/24 | 687 | 690 | 685 | 689 | 5,028,000 |
| 2005/02/23 | 684 | 688 | 680 | 686 | 6,058,000 |
| 2005/02/22 | 695 | 701 | 692 | 694 | 8,259,000 |
| 2005/02/21 | 689 | 697 | 686 | 694 | 5,185,000 |
| 2005/02/18 | 684 | 689 | 681 | 683 | 8,705,000 |
| 2005/02/17 | 678 | 697 | 676 | 694 | 10,560,000 |
| 2005/02/16 | 686 | 688 | 680 | 682 | 4,455,000 |
| 2005/02/15 | 680 | 690 | 679 | 686 | 5,102,000 |
| 2005/02/14 | 682 | 686 | 679 | 682 | 8,964,000 |
| 2005/02/10 | 670 | 677 | 666 | 676 | 8,091,000 |
| 2005/02/09 | 670 | 676 | 667 | 672 | 8,973,000 |
| 2005/02/08 | 658 | 664 | 656 | 663 | 5,713,000 |
| 2005/02/07 | 644 | 660 | 641 | 658 | 8,289,000 |
| 2005/02/04 | 652 | 656 | 644 | 653 | 9,584,000 |
| 2005/02/03 | 668 | 670 | 658 | 662 | 6,634,000 |
| 2005/02/02 | 660 | 675 | 658 | 672 | 13,413,000 |
| 2005/02/01 | 649 | 655 | 648 | 654 | 5,504,000 |
| 2005/01/31 | 654 | 655 | 647 | 647 | 7,715,000 |
| 2005/01/28 | 650 | 654 | 643 | 646 | 15,372,000 |
| 2005/01/27 | 636 | 645 | 633 | 645 | 17,273,000 |
| 2005/01/26 | 624 | 629 | 622 | 629 | 8,157,000 |
| 2005/01/25 | 615 | 622 | 612 | 622 | 3,934,000 |
| 2005/01/24 | 610 | 618 | 609 | 617 | 4,594,000 |
| 2005/01/21 | 611 | 614 | 610 | 610 | 3,318,000 |
| 2005/01/20 | 618 | 618 | 611 | 611 | 5,234,000 |
| 2005/01/19 | 622 | 624 | 620 | 620 | 3,394,000 |
| 2005/01/18 | 628 | 629 | 617 | 618 | 4,585,000 |
| 2005/01/17 | 623 | 628 | 622 | 624 | 3,474,000 |
| 2005/01/14 | 620 | 624 | 617 | 621 | 6,665,000 |
| 2005/01/13 | 623 | 627 | 615 | 616 | 4,163,000 |
| 2005/01/12 | 630 | 631 | 622 | 625 | 4,072,000 |
| 2005/01/11 | 631 | 633 | 628 | 630 | 3,911,000 |
| 2005/01/07 | 630 | 630 | 626 | 626 | 3,646,000 |
| 2005/01/06 | 612 | 624 | 612 | 622 | 6,126,000 |
| 2005/01/05 | 615 | 618 | 611 | 611 | 5,036,000 |
| 2005/01/04 | 610 | 621 | 609 | 617 | 3,403,000 |