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 |
|---|---|---|---|---|---|
| 2008/12/30 | 548 | 549 | 539 | 542 | 5,433,000 |
| 2008/12/29 | 549 | 549 | 540 | 548 | 6,109,000 |
| 2008/12/26 | 546 | 560 | 541 | 544 | 10,111,000 |
| 2008/12/25 | 527 | 552 | 523 | 547 | 20,167,000 |
| 2008/12/24 | 525 | 531 | 515 | 519 | 15,370,000 |
| 2008/12/22 | 540 | 550 | 529 | 548 | 17,465,000 |
| 2008/12/19 | 566 | 568 | 545 | 548 | 20,020,000 |
| 2008/12/18 | 569 | 597 | 560 | 571 | 21,109,000 |
| 2008/12/17 | 623 | 624 | 567 | 585 | 23,884,000 |
| 2008/12/16 | 595 | 635 | 577 | 601 | 46,191,000 |
| 2008/12/15 | 599 | 612 | 591 | 605 | 26,224,000 |
| 2008/12/12 | 580 | 591 | 545 | 549 | 33,906,000 |
| 2008/12/11 | 560 | 604 | 552 | 593 | 43,168,000 |
| 2008/12/10 | 508 | 563 | 507 | 550 | 46,146,000 |
| 2008/12/09 | 482 | 502 | 481 | 498 | 28,759,000 |
| 2008/12/08 | 464 | 473 | 450 | 469 | 16,901,000 |
| 2008/12/05 | 468 | 469 | 445 | 456 | 13,958,000 |
| 2008/12/04 | 460 | 481 | 455 | 458 | 33,903,000 |
| 2008/12/03 | 470 | 473 | 452 | 460 | 12,986,000 |
| 2008/12/02 | 476 | 479 | 461 | 466 | 23,026,000 |
| 2008/12/01 | 510 | 515 | 498 | 506 | 17,342,000 |
| 2008/11/28 | 483 | 513 | 476 | 507 | 25,989,000 |
| 2008/11/27 | 465 | 487 | 464 | 478 | 31,243,000 |
| 2008/11/26 | 441 | 455 | 441 | 445 | 13,762,000 |
| 2008/11/25 | 467 | 470 | 440 | 455 | 18,810,000 |
| 2008/11/21 | 403 | 442 | 401 | 437 | 27,094,000 |
| 2008/11/20 | 454 | 459 | 427 | 428 | 29,633,000 |
| 2008/11/19 | 492 | 508 | 460 | 472 | 35,338,000 |
| 2008/11/18 | 490 | 499 | 477 | 487 | 31,422,000 |
| 2008/11/17 | 458 | 503 | 455 | 485 | 34,615,000 |
| 2008/11/14 | 494 | 497 | 478 | 482 | 30,301,000 |
| 2008/11/13 | 475 | 479 | 462 | 469 | 27,568,000 |
| 2008/11/12 | 490 | 513 | 481 | 493 | 36,347,000 |
| 2008/11/11 | 505 | 539 | 502 | 510 | 51,015,000 |
| 2008/11/10 | 496 | 532 | 495 | 523 | 56,453,000 |
| 2008/11/07 | 459 | 492 | 441 | 467 | 30,648,000 |
| 2008/11/06 | 495 | 506 | 482 | 496 | 30,359,000 |
| 2008/11/05 | 501 | 544 | 497 | 535 | 44,781,000 |
| 2008/11/04 | 506 | 512 | 470 | 481 | 30,283,000 |
| 2008/10/31 | 506 | 521 | 485 | 495 | 32,969,000 |
| 2008/10/30 | 451 | 526 | 435 | 526 | 42,828,000 |
| 2008/10/29 | 450 | 454 | 427 | 446 | 31,249,000 |
| 2008/10/28 | 369 | 433 | 357 | 415 | 27,012,000 |
| 2008/10/27 | 402 | 435 | 379 | 379 | 31,990,000 |
| 2008/10/24 | 442 | 446 | 407 | 407 | 25,431,000 |
| 2008/10/23 | 463 | 479 | 438 | 465 | 23,928,000 |
| 2008/10/22 | 517 | 520 | 500 | 503 | 21,012,000 |
| 2008/10/21 | 537 | 541 | 518 | 533 | 29,640,000 |
| 2008/10/20 | 503 | 525 | 485 | 518 | 29,329,000 |
| 2008/10/17 | 548 | 553 | 485 | 498 | 31,384,000 |
| 2008/10/16 | 557 | 569 | 527 | 534 | 22,467,000 |
| 2008/10/15 | 640 | 648 | 603 | 627 | 24,385,000 |
| 2008/10/14 | 667 | 677 | 625 | 673 | 32,524,000 |
| 2008/10/10 | 551 | 590 | 540 | 577 | 22,259,000 |
| 2008/10/09 | 624 | 666 | 602 | 626 | 27,320,000 |
| 2008/10/08 | 673 | 680 | 613 | 622 | 23,056,000 |
| 2008/10/07 | 691 | 739 | 686 | 713 | 23,653,000 |
| 2008/10/06 | 804 | 812 | 740 | 751 | 19,011,000 |
| 2008/10/03 | 821 | 847 | 811 | 824 | 28,656,000 |
| 2008/10/02 | 847 | 847 | 800 | 811 | 21,207,000 |
| 2008/10/01 | 855 | 861 | 835 | 848 | 20,142,000 |
| 2008/09/30 | 840 | 896 | 835 | 884 | 12,849,000 |
| 2008/09/29 | 906 | 930 | 881 | 889 | 16,801,000 |
| 2008/09/26 | 990 | 992 | 941 | 946 | 19,089,000 |
| 2008/09/25 | 1,020 | 1,030 | 997 | 1,010 | 11,642,000 |
| 2008/09/24 | 1,072 | 1,083 | 1,053 | 1,078 | 13,582,000 |
| 2008/09/22 | 1,191 | 1,191 | 1,116 | 1,132 | 17,277,000 |
| 2008/09/19 | 1,050 | 1,091 | 1,039 | 1,091 | 11,325,000 |
| 2008/09/18 | 965 | 999 | 952 | 991 | 12,983,000 |
| 2008/09/17 | 1,020 | 1,036 | 990 | 995 | 10,629,000 |
| 2008/09/16 | 1,013 | 1,016 | 973 | 987 | 14,484,000 |
| 2008/09/12 | 1,060 | 1,090 | 1,060 | 1,083 | 13,536,000 |
| 2008/09/11 | 1,031 | 1,060 | 1,024 | 1,039 | 10,963,000 |
| 2008/09/10 | 1,040 | 1,064 | 1,022 | 1,051 | 16,586,000 |
| 2008/09/09 | 1,100 | 1,120 | 1,074 | 1,079 | 9,340,000 |
| 2008/09/08 | 1,115 | 1,162 | 1,096 | 1,159 | 12,164,000 |
| 2008/09/05 | 1,056 | 1,104 | 1,053 | 1,095 | 15,047,000 |
| 2008/09/04 | 1,166 | 1,167 | 1,105 | 1,116 | 18,369,000 |
| 2008/09/03 | 1,218 | 1,220 | 1,181 | 1,204 | 9,750,000 |
| 2008/09/02 | 1,265 | 1,265 | 1,215 | 1,238 | 8,280,000 |
| 2008/09/01 | 1,288 | 1,290 | 1,261 | 1,268 | 6,760,000 |
| 2008/08/29 | 1,276 | 1,308 | 1,272 | 1,308 | 8,748,000 |
| 2008/08/28 | 1,279 | 1,281 | 1,235 | 1,261 | 7,384,000 |
| 2008/08/27 | 1,275 | 1,290 | 1,274 | 1,281 | 5,476,000 |
| 2008/08/26 | 1,270 | 1,289 | 1,262 | 1,275 | 5,173,000 |
| 2008/08/25 | 1,270 | 1,296 | 1,270 | 1,290 | 6,255,000 |
| 2008/08/22 | 1,256 | 1,259 | 1,243 | 1,250 | 4,513,000 |
| 2008/08/21 | 1,270 | 1,292 | 1,266 | 1,276 | 8,972,000 |
| 2008/08/20 | 1,263 | 1,268 | 1,238 | 1,262 | 9,453,000 |
| 2008/08/19 | 1,305 | 1,323 | 1,278 | 1,294 | 8,704,000 |
| 2008/08/18 | 1,312 | 1,331 | 1,296 | 1,316 | 11,076,000 |
| 2008/08/15 | 1,327 | 1,331 | 1,312 | 1,323 | 13,817,000 |
| 2008/08/14 | 1,265 | 1,302 | 1,260 | 1,287 | 19,675,000 |
| 2008/08/13 | 1,207 | 1,252 | 1,182 | 1,235 | 19,586,000 |
| 2008/08/12 | 1,230 | 1,258 | 1,197 | 1,215 | 16,437,000 |
| 2008/08/11 | 1,205 | 1,218 | 1,187 | 1,210 | 10,709,000 |
| 2008/08/08 | 1,175 | 1,207 | 1,171 | 1,200 | 21,368,000 |
| 2008/08/07 | 1,280 | 1,294 | 1,261 | 1,275 | 9,275,000 |
| 2008/08/06 | 1,303 | 1,314 | 1,272 | 1,309 | 8,777,000 |
| 2008/08/05 | 1,292 | 1,297 | 1,251 | 1,269 | 16,391,000 |
| 2008/08/04 | 1,356 | 1,356 | 1,284 | 1,288 | 11,946,000 |
| 2008/08/01 | 1,390 | 1,404 | 1,357 | 1,361 | 8,159,000 |
| 2008/07/31 | 1,435 | 1,442 | 1,396 | 1,410 | 7,485,000 |
| 2008/07/30 | 1,438 | 1,450 | 1,431 | 1,434 | 6,469,000 |
| 2008/07/29 | 1,437 | 1,438 | 1,406 | 1,420 | 7,456,000 |
| 2008/07/28 | 1,495 | 1,495 | 1,470 | 1,477 | 7,121,000 |
| 2008/07/25 | 1,450 | 1,484 | 1,447 | 1,468 | 10,444,000 |
| 2008/07/24 | 1,437 | 1,466 | 1,432 | 1,466 | 7,014,000 |
| 2008/07/23 | 1,449 | 1,454 | 1,420 | 1,436 | 8,204,000 |
| 2008/07/22 | 1,410 | 1,445 | 1,397 | 1,444 | 8,572,000 |
| 2008/07/18 | 1,435 | 1,437 | 1,373 | 1,381 | 8,932,000 |
| 2008/07/17 | 1,385 | 1,408 | 1,377 | 1,391 | 6,583,000 |
| 2008/07/16 | 1,343 | 1,375 | 1,336 | 1,368 | 7,003,000 |
| 2008/07/15 | 1,398 | 1,406 | 1,362 | 1,363 | 9,286,000 |
| 2008/07/14 | 1,426 | 1,436 | 1,406 | 1,408 | 7,097,000 |
| 2008/07/11 | 1,428 | 1,455 | 1,411 | 1,447 | 10,350,000 |
| 2008/07/10 | 1,409 | 1,417 | 1,392 | 1,408 | 8,206,000 |
| 2008/07/09 | 1,440 | 1,474 | 1,413 | 1,422 | 9,217,000 |
| 2008/07/08 | 1,450 | 1,467 | 1,396 | 1,414 | 10,093,000 |
| 2008/07/07 | 1,416 | 1,447 | 1,393 | 1,440 | 7,110,000 |
| 2008/07/04 | 1,410 | 1,432 | 1,398 | 1,422 | 6,859,000 |
| 2008/07/03 | 1,417 | 1,430 | 1,389 | 1,420 | 12,544,000 |
| 2008/07/02 | 1,494 | 1,494 | 1,428 | 1,437 | 9,095,000 |
| 2008/07/01 | 1,509 | 1,522 | 1,486 | 1,493 | 5,647,000 |
| 2008/06/30 | 1,534 | 1,535 | 1,511 | 1,513 | 5,921,000 |
| 2008/06/27 | 1,469 | 1,504 | 1,469 | 1,504 | 9,554,000 |
| 2008/06/26 | 1,530 | 1,537 | 1,505 | 1,519 | 9,158,000 |
| 2008/06/25 | 1,485 | 1,506 | 1,464 | 1,502 | 9,579,000 |
| 2008/06/24 | 1,464 | 1,487 | 1,464 | 1,485 | 8,131,000 |
| 2008/06/23 | 1,445 | 1,469 | 1,441 | 1,464 | 7,094,000 |
| 2008/06/20 | 1,492 | 1,503 | 1,466 | 1,480 | 12,301,000 |
| 2008/06/19 | 1,495 | 1,499 | 1,462 | 1,479 | 8,933,000 |
| 2008/06/18 | 1,483 | 1,519 | 1,481 | 1,513 | 12,133,000 |
| 2008/06/17 | 1,460 | 1,493 | 1,442 | 1,486 | 16,123,000 |
| 2008/06/16 | 1,400 | 1,452 | 1,388 | 1,450 | 13,529,000 |
| 2008/06/13 | 1,391 | 1,414 | 1,369 | 1,391 | 27,013,000 |
| 2008/06/12 | 1,479 | 1,480 | 1,432 | 1,440 | 16,100,000 |
| 2008/06/11 | 1,560 | 1,560 | 1,491 | 1,513 | 12,931,000 |
| 2008/06/10 | 1,600 | 1,604 | 1,545 | 1,554 | 9,044,000 |
| 2008/06/09 | 1,554 | 1,587 | 1,553 | 1,577 | 8,561,000 |
| 2008/06/06 | 1,647 | 1,647 | 1,609 | 1,614 | 11,502,000 |
| 2008/06/05 | 1,590 | 1,627 | 1,585 | 1,603 | 12,109,000 |
| 2008/06/04 | 1,579 | 1,590 | 1,546 | 1,562 | 12,332,000 |
| 2008/06/03 | 1,600 | 1,608 | 1,566 | 1,573 | 13,581,000 |
| 2008/06/02 | 1,614 | 1,642 | 1,613 | 1,633 | 14,246,000 |
| 2008/05/30 | 1,565 | 1,591 | 1,551 | 1,591 | 12,177,000 |
| 2008/05/29 | 1,528 | 1,550 | 1,525 | 1,539 | 10,940,000 |
| 2008/05/28 | 1,550 | 1,550 | 1,496 | 1,498 | 8,569,000 |
| 2008/05/27 | 1,517 | 1,532 | 1,504 | 1,529 | 6,471,000 |
| 2008/05/26 | 1,510 | 1,534 | 1,495 | 1,504 | 10,140,000 |
| 2008/05/23 | 1,539 | 1,568 | 1,525 | 1,527 | 18,366,000 |
| 2008/05/22 | 1,549 | 1,606 | 1,547 | 1,599 | 14,174,000 |
| 2008/05/21 | 1,640 | 1,648 | 1,592 | 1,609 | 13,129,000 |
| 2008/05/20 | 1,649 | 1,682 | 1,648 | 1,669 | 9,119,000 |
| 2008/05/19 | 1,660 | 1,674 | 1,645 | 1,664 | 10,628,000 |
| 2008/05/16 | 1,660 | 1,665 | 1,631 | 1,647 | 13,978,000 |
| 2008/05/15 | 1,583 | 1,601 | 1,580 | 1,581 | 12,122,000 |
| 2008/05/14 | 1,530 | 1,558 | 1,514 | 1,547 | 15,672,000 |
| 2008/05/13 | 1,476 | 1,501 | 1,449 | 1,500 | 9,937,000 |
| 2008/05/12 | 1,446 | 1,465 | 1,423 | 1,456 | 5,105,000 |
| 2008/05/09 | 1,520 | 1,527 | 1,462 | 1,466 | 7,210,000 |
| 2008/05/08 | 1,499 | 1,533 | 1,487 | 1,511 | 10,585,000 |
| 2008/05/07 | 1,480 | 1,520 | 1,475 | 1,515 | 14,826,000 |
| 2008/05/02 | 1,454 | 1,465 | 1,434 | 1,439 | 5,676,000 |
| 2008/05/01 | 1,420 | 1,449 | 1,420 | 1,437 | 6,047,000 |
| 2008/04/30 | 1,423 | 1,452 | 1,423 | 1,431 | 10,322,000 |
| 2008/04/28 | 1,460 | 1,478 | 1,431 | 1,459 | 9,971,000 |
| 2008/04/25 | 1,442 | 1,451 | 1,403 | 1,437 | 19,048,000 |
| 2008/04/24 | 1,438 | 1,446 | 1,420 | 1,433 | 11,764,000 |
| 2008/04/23 | 1,366 | 1,418 | 1,366 | 1,399 | 9,872,000 |
| 2008/04/22 | 1,359 | 1,387 | 1,354 | 1,371 | 8,263,000 |
| 2008/04/21 | 1,380 | 1,389 | 1,354 | 1,367 | 10,117,000 |
| 2008/04/18 | 1,294 | 1,338 | 1,290 | 1,338 | 11,221,000 |
| 2008/04/17 | 1,300 | 1,309 | 1,288 | 1,293 | 6,917,000 |
| 2008/04/16 | 1,247 | 1,285 | 1,245 | 1,264 | 7,796,000 |
| 2008/04/15 | 1,240 | 1,246 | 1,217 | 1,227 | 5,662,000 |
| 2008/04/14 | 1,226 | 1,260 | 1,216 | 1,249 | 7,071,000 |
| 2008/04/11 | 1,226 | 1,247 | 1,218 | 1,246 | 7,876,000 |
| 2008/04/10 | 1,208 | 1,246 | 1,198 | 1,231 | 6,511,000 |
| 2008/04/09 | 1,280 | 1,286 | 1,219 | 1,236 | 8,725,000 |
| 2008/04/08 | 1,279 | 1,297 | 1,271 | 1,276 | 4,559,000 |
| 2008/04/07 | 1,262 | 1,301 | 1,258 | 1,290 | 7,242,000 |
| 2008/04/04 | 1,266 | 1,282 | 1,249 | 1,279 | 7,320,000 |
| 2008/04/03 | 1,250 | 1,277 | 1,236 | 1,273 | 6,972,000 |
| 2008/04/02 | 1,250 | 1,260 | 1,242 | 1,257 | 8,439,000 |
| 2008/04/01 | 1,209 | 1,228 | 1,201 | 1,208 | 6,280,000 |
| 2008/03/31 | 1,223 | 1,227 | 1,180 | 1,205 | 7,601,000 |
| 2008/03/28 | 1,214 | 1,241 | 1,213 | 1,229 | 10,901,000 |
| 2008/03/27 | 1,200 | 1,218 | 1,169 | 1,211 | 11,745,000 |
| 2008/03/26 | 1,200 | 1,229 | 1,194 | 1,199 | 9,196,000 |
| 2008/03/25 | 1,175 | 1,218 | 1,162 | 1,205 | 12,103,000 |
| 2008/03/24 | 1,166 | 1,168 | 1,135 | 1,137 | 11,236,000 |
| 2008/03/21 | 1,165 | 1,182 | 1,132 | 1,146 | 12,051,000 |
| 2008/03/19 | 1,197 | 1,215 | 1,165 | 1,183 | 13,366,000 |
| 2008/03/18 | 1,156 | 1,195 | 1,112 | 1,141 | 12,300,000 |
| 2008/03/17 | 1,153 | 1,189 | 1,135 | 1,164 | 15,357,000 |
| 2008/03/14 | 1,250 | 1,252 | 1,160 | 1,189 | 19,710,000 |
| 2008/03/13 | 1,300 | 1,308 | 1,226 | 1,246 | 12,022,000 |
| 2008/03/12 | 1,360 | 1,362 | 1,301 | 1,307 | 10,281,000 |
| 2008/03/11 | 1,220 | 1,289 | 1,217 | 1,288 | 10,849,000 |
| 2008/03/10 | 1,314 | 1,345 | 1,247 | 1,264 | 12,844,000 |
| 2008/03/07 | 1,349 | 1,350 | 1,326 | 1,336 | 8,262,000 |
| 2008/03/06 | 1,376 | 1,396 | 1,360 | 1,390 | 11,882,000 |
| 2008/03/05 | 1,364 | 1,364 | 1,336 | 1,356 | 8,668,000 |
| 2008/03/04 | 1,353 | 1,375 | 1,335 | 1,363 | 11,631,000 |
| 2008/03/03 | 1,311 | 1,337 | 1,303 | 1,325 | 12,470,000 |
| 2008/02/29 | 1,396 | 1,400 | 1,375 | 1,391 | 9,478,000 |
| 2008/02/28 | 1,415 | 1,442 | 1,410 | 1,437 | 11,252,000 |
| 2008/02/27 | 1,493 | 1,502 | 1,451 | 1,463 | 8,291,000 |
| 2008/02/26 | 1,510 | 1,518 | 1,476 | 1,476 | 10,126,000 |
| 2008/02/25 | 1,469 | 1,496 | 1,453 | 1,492 | 15,094,000 |
| 2008/02/22 | 1,411 | 1,466 | 1,410 | 1,431 | 12,897,000 |
| 2008/02/21 | 1,417 | 1,465 | 1,415 | 1,451 | 14,199,000 |
| 2008/02/20 | 1,447 | 1,456 | 1,388 | 1,390 | 12,109,000 |
| 2008/02/19 | 1,450 | 1,472 | 1,414 | 1,454 | 16,727,000 |
| 2008/02/18 | 1,511 | 1,545 | 1,440 | 1,445 | 21,071,000 |
| 2008/02/15 | 1,450 | 1,545 | 1,444 | 1,535 | 19,124,000 |
| 2008/02/14 | 1,483 | 1,487 | 1,455 | 1,480 | 18,652,000 |
| 2008/02/13 | 1,417 | 1,421 | 1,397 | 1,403 | 21,237,000 |
| 2008/02/12 | 1,299 | 1,345 | 1,285 | 1,337 | 14,527,000 |
| 2008/02/08 | 1,298 | 1,321 | 1,263 | 1,284 | 17,709,000 |
| 2008/02/07 | 1,330 | 1,339 | 1,275 | 1,318 | 23,457,000 |
| 2008/02/06 | 1,330 | 1,339 | 1,295 | 1,297 | 16,920,000 |
| 2008/02/05 | 1,362 | 1,409 | 1,351 | 1,400 | 13,430,000 |
| 2008/02/04 | 1,370 | 1,381 | 1,345 | 1,358 | 12,397,000 |
| 2008/02/01 | 1,350 | 1,357 | 1,317 | 1,336 | 18,668,000 |
| 2008/01/31 | 1,284 | 1,306 | 1,258 | 1,294 | 24,666,000 |
| 2008/01/30 | 1,251 | 1,308 | 1,245 | 1,304 | 27,315,000 |
| 2008/01/29 | 1,215 | 1,241 | 1,176 | 1,231 | 21,755,000 |
| 2008/01/28 | 1,213 | 1,234 | 1,177 | 1,187 | 16,482,000 |
| 2008/01/25 | 1,204 | 1,242 | 1,197 | 1,233 | 14,353,000 |
| 2008/01/24 | 1,199 | 1,203 | 1,156 | 1,176 | 13,680,000 |
| 2008/01/23 | 1,157 | 1,169 | 1,106 | 1,138 | 17,188,000 |
| 2008/01/22 | 1,087 | 1,124 | 1,073 | 1,077 | 15,606,000 |
| 2008/01/21 | 1,210 | 1,210 | 1,143 | 1,147 | 11,422,000 |
| 2008/01/18 | 1,140 | 1,222 | 1,127 | 1,216 | 18,090,000 |
| 2008/01/17 | 1,169 | 1,205 | 1,150 | 1,187 | 18,320,000 |
| 2008/01/16 | 1,187 | 1,205 | 1,142 | 1,149 | 19,182,000 |
| 2008/01/15 | 1,263 | 1,275 | 1,230 | 1,243 | 15,111,000 |
| 2008/01/11 | 1,340 | 1,354 | 1,286 | 1,291 | 14,525,000 |
| 2008/01/10 | 1,373 | 1,395 | 1,336 | 1,348 | 13,019,000 |
| 2008/01/09 | 1,310 | 1,384 | 1,284 | 1,378 | 20,898,000 |
| 2008/01/08 | 1,310 | 1,337 | 1,303 | 1,332 | 17,821,000 |
| 2008/01/07 | 1,309 | 1,327 | 1,269 | 1,283 | 13,365,000 |
| 2008/01/04 | 1,368 | 1,368 | 1,318 | 1,349 | 8,243,000 |