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 |
|---|---|---|---|---|---|
| 2009/12/30 | 494 | 499 | 487 | 489 | 6,349,000 |
| 2009/12/29 | 490 | 493 | 484 | 492 | 8,397,000 |
| 2009/12/28 | 484 | 497 | 481 | 494 | 12,640,000 |
| 2009/12/25 | 485 | 487 | 478 | 480 | 5,529,000 |
| 2009/12/24 | 488 | 489 | 483 | 488 | 6,177,000 |
| 2009/12/22 | 486 | 486 | 480 | 483 | 9,913,000 |
| 2009/12/21 | 474 | 488 | 474 | 482 | 13,776,000 |
| 2009/12/18 | 477 | 483 | 475 | 479 | 19,071,000 |
| 2009/12/17 | 469 | 478 | 468 | 472 | 11,335,000 |
| 2009/12/16 | 462 | 472 | 457 | 469 | 18,159,000 |
| 2009/12/15 | 459 | 462 | 455 | 458 | 10,964,000 |
| 2009/12/14 | 475 | 476 | 464 | 465 | 11,846,000 |
| 2009/12/11 | 476 | 480 | 470 | 479 | 16,108,000 |
| 2009/12/10 | 485 | 489 | 474 | 477 | 11,859,000 |
| 2009/12/09 | 490 | 492 | 485 | 489 | 10,199,000 |
| 2009/12/08 | 500 | 506 | 492 | 498 | 14,222,000 |
| 2009/12/07 | 514 | 522 | 509 | 515 | 15,138,000 |
| 2009/12/04 | 502 | 511 | 499 | 501 | 19,098,000 |
| 2009/12/03 | 488 | 499 | 483 | 497 | 14,004,000 |
| 2009/12/02 | 477 | 488 | 472 | 477 | 13,721,000 |
| 2009/12/01 | 473 | 487 | 460 | 482 | 18,653,000 |
| 2009/11/30 | 476 | 489 | 474 | 483 | 9,971,000 |
| 2009/11/27 | 483 | 489 | 469 | 473 | 14,645,000 |
| 2009/11/26 | 487 | 499 | 487 | 498 | 14,249,000 |
| 2009/11/25 | 500 | 502 | 489 | 497 | 13,719,000 |
| 2009/11/24 | 515 | 515 | 504 | 506 | 12,323,000 |
| 2009/11/20 | 513 | 525 | 512 | 519 | 9,741,000 |
| 2009/11/19 | 537 | 538 | 518 | 524 | 10,804,000 |
| 2009/11/18 | 545 | 546 | 520 | 530 | 12,647,000 |
| 2009/11/17 | 540 | 553 | 536 | 538 | 17,742,000 |
| 2009/11/16 | 535 | 543 | 527 | 530 | 10,275,000 |
| 2009/11/13 | 526 | 530 | 516 | 526 | 12,734,000 |
| 2009/11/12 | 540 | 547 | 527 | 532 | 14,470,000 |
| 2009/11/11 | 529 | 543 | 524 | 540 | 17,386,000 |
| 2009/11/10 | 537 | 540 | 527 | 528 | 11,010,000 |
| 2009/11/09 | 540 | 550 | 533 | 535 | 12,924,000 |
| 2009/11/06 | 554 | 555 | 539 | 544 | 12,518,000 |
| 2009/11/05 | 545 | 556 | 543 | 551 | 15,438,000 |
| 2009/11/04 | 539 | 546 | 534 | 544 | 9,213,000 |
| 2009/11/02 | 528 | 547 | 523 | 541 | 10,816,000 |
| 2009/10/30 | 535 | 542 | 530 | 538 | 9,917,000 |
| 2009/10/29 | 525 | 535 | 523 | 529 | 15,190,000 |
| 2009/10/28 | 542 | 546 | 532 | 539 | 11,170,000 |
| 2009/10/27 | 562 | 563 | 531 | 551 | 23,478,000 |
| 2009/10/26 | 566 | 575 | 563 | 565 | 7,742,000 |
| 2009/10/23 | 575 | 579 | 569 | 570 | 10,169,000 |
| 2009/10/22 | 573 | 574 | 561 | 565 | 10,487,000 |
| 2009/10/21 | 569 | 580 | 567 | 579 | 8,542,000 |
| 2009/10/20 | 572 | 573 | 566 | 567 | 6,854,000 |
| 2009/10/19 | 567 | 568 | 550 | 563 | 13,366,000 |
| 2009/10/16 | 570 | 584 | 570 | 577 | 11,393,000 |
| 2009/10/15 | 562 | 578 | 561 | 572 | 15,788,000 |
| 2009/10/14 | 551 | 561 | 543 | 556 | 12,048,000 |
| 2009/10/13 | 565 | 571 | 560 | 560 | 9,914,000 |
| 2009/10/09 | 572 | 572 | 563 | 568 | 13,265,000 |
| 2009/10/08 | 564 | 571 | 558 | 565 | 25,325,000 |
| 2009/10/07 | 530 | 541 | 527 | 534 | 13,198,000 |
| 2009/10/06 | 521 | 524 | 513 | 517 | 8,513,000 |
| 2009/10/05 | 520 | 527 | 515 | 515 | 9,636,000 |
| 2009/10/02 | 516 | 518 | 505 | 517 | 21,475,000 |
| 2009/10/01 | 533 | 538 | 527 | 531 | 9,227,000 |
| 2009/09/30 | 527 | 537 | 522 | 532 | 13,124,000 |
| 2009/09/29 | 531 | 536 | 517 | 523 | 13,089,000 |
| 2009/09/28 | 511 | 521 | 508 | 521 | 24,517,000 |
| 2009/09/25 | 559 | 560 | 548 | 551 | 12,192,000 |
| 2009/09/24 | 572 | 572 | 562 | 568 | 13,724,000 |
| 2009/09/18 | 584 | 585 | 577 | 582 | 10,419,000 |
| 2009/09/17 | 585 | 587 | 575 | 576 | 6,786,000 |
| 2009/09/16 | 577 | 583 | 575 | 575 | 6,854,000 |
| 2009/09/15 | 583 | 584 | 576 | 583 | 9,608,000 |
| 2009/09/14 | 596 | 600 | 589 | 589 | 11,067,000 |
| 2009/09/11 | 598 | 598 | 588 | 591 | 11,528,000 |
| 2009/09/10 | 590 | 597 | 589 | 595 | 12,729,000 |
| 2009/09/09 | 574 | 587 | 572 | 583 | 14,954,000 |
| 2009/09/08 | 575 | 577 | 566 | 569 | 6,935,000 |
| 2009/09/07 | 563 | 575 | 563 | 573 | 8,522,000 |
| 2009/09/04 | 566 | 567 | 555 | 555 | 9,739,000 |
| 2009/09/03 | 566 | 570 | 560 | 567 | 7,412,000 |
| 2009/09/02 | 568 | 573 | 567 | 571 | 14,340,000 |
| 2009/09/01 | 589 | 589 | 580 | 583 | 15,404,000 |
| 2009/08/31 | 597 | 606 | 587 | 595 | 20,687,000 |
| 2009/08/28 | 578 | 591 | 577 | 587 | 16,759,000 |
| 2009/08/27 | 576 | 577 | 568 | 572 | 9,455,000 |
| 2009/08/26 | 580 | 587 | 577 | 581 | 13,858,000 |
| 2009/08/25 | 565 | 577 | 563 | 573 | 16,252,000 |
| 2009/08/24 | 565 | 570 | 562 | 567 | 7,818,000 |
| 2009/08/21 | 560 | 563 | 553 | 559 | 14,075,000 |
| 2009/08/20 | 570 | 571 | 560 | 567 | 14,015,000 |
| 2009/08/19 | 578 | 579 | 567 | 568 | 11,500,000 |
| 2009/08/18 | 576 | 581 | 573 | 581 | 13,307,000 |
| 2009/08/17 | 592 | 592 | 581 | 586 | 11,974,000 |
| 2009/08/14 | 596 | 601 | 592 | 593 | 11,757,000 |
| 2009/08/13 | 591 | 596 | 588 | 593 | 7,580,000 |
| 2009/08/12 | 590 | 592 | 582 | 586 | 9,604,000 |
| 2009/08/11 | 591 | 597 | 588 | 595 | 9,329,000 |
| 2009/08/10 | 589 | 593 | 583 | 587 | 9,515,000 |
| 2009/08/07 | 577 | 581 | 570 | 579 | 8,976,000 |
| 2009/08/06 | 582 | 592 | 578 | 581 | 12,774,000 |
| 2009/08/05 | 601 | 607 | 587 | 589 | 12,364,000 |
| 2009/08/04 | 600 | 602 | 593 | 597 | 16,406,000 |
| 2009/08/03 | 584 | 591 | 582 | 589 | 14,549,000 |
| 2009/07/31 | 573 | 585 | 568 | 577 | 17,948,000 |
| 2009/07/30 | 565 | 568 | 558 | 565 | 20,311,000 |
| 2009/07/29 | 584 | 589 | 566 | 570 | 30,642,000 |
| 2009/07/28 | 592 | 606 | 588 | 594 | 22,626,000 |
| 2009/07/27 | 625 | 636 | 581 | 599 | 37,110,000 |
| 2009/07/24 | 619 | 630 | 613 | 621 | 21,260,000 |
| 2009/07/23 | 593 | 606 | 591 | 600 | 11,340,000 |
| 2009/07/22 | 601 | 603 | 591 | 597 | 12,876,000 |
| 2009/07/21 | 605 | 610 | 596 | 606 | 13,200,000 |
| 2009/07/17 | 597 | 606 | 588 | 589 | 17,793,000 |
| 2009/07/16 | 595 | 600 | 582 | 585 | 24,391,000 |
| 2009/07/15 | 573 | 582 | 567 | 574 | 24,254,000 |
| 2009/07/14 | 555 | 565 | 550 | 562 | 17,771,000 |
| 2009/07/13 | 545 | 566 | 534 | 535 | 23,822,000 |
| 2009/07/10 | 561 | 567 | 541 | 542 | 19,192,000 |
| 2009/07/09 | 558 | 580 | 553 | 558 | 26,771,000 |
| 2009/07/08 | 540 | 562 | 538 | 555 | 28,514,000 |
| 2009/07/07 | 567 | 570 | 550 | 552 | 24,978,000 |
| 2009/07/06 | 585 | 586 | 565 | 567 | 23,077,000 |
| 2009/07/03 | 591 | 599 | 582 | 593 | 23,661,000 |
| 2009/07/02 | 621 | 621 | 610 | 611 | 10,449,000 |
| 2009/07/01 | 616 | 626 | 613 | 617 | 11,952,000 |
| 2009/06/30 | 632 | 632 | 621 | 627 | 8,707,000 |
| 2009/06/29 | 630 | 633 | 613 | 618 | 11,050,000 |
| 2009/06/26 | 641 | 641 | 631 | 638 | 9,531,000 |
| 2009/06/25 | 633 | 639 | 626 | 631 | 13,513,000 |
| 2009/06/24 | 614 | 630 | 608 | 625 | 16,871,000 |
| 2009/06/23 | 612 | 621 | 610 | 615 | 17,176,000 |
| 2009/06/22 | 645 | 650 | 633 | 639 | 11,240,000 |
| 2009/06/19 | 656 | 669 | 642 | 649 | 20,204,000 |
| 2009/06/18 | 662 | 662 | 635 | 641 | 16,780,000 |
| 2009/06/17 | 662 | 672 | 657 | 668 | 14,059,000 |
| 2009/06/16 | 671 | 674 | 660 | 662 | 14,768,000 |
| 2009/06/15 | 705 | 713 | 687 | 688 | 13,140,000 |
| 2009/06/12 | 690 | 717 | 687 | 700 | 28,398,000 |
| 2009/06/11 | 692 | 693 | 682 | 690 | 12,827,000 |
| 2009/06/10 | 675 | 695 | 671 | 691 | 32,067,000 |
| 2009/06/09 | 660 | 669 | 652 | 655 | 14,883,000 |
| 2009/06/08 | 665 | 678 | 659 | 670 | 16,198,000 |
| 2009/06/05 | 679 | 679 | 658 | 672 | 25,438,000 |
| 2009/06/04 | 685 | 696 | 675 | 680 | 28,024,000 |
| 2009/06/03 | 708 | 716 | 697 | 704 | 23,710,000 |
| 2009/06/02 | 734 | 736 | 698 | 698 | 39,985,000 |
| 2009/06/01 | 685 | 724 | 684 | 719 | 49,767,000 |
| 2009/05/29 | 660 | 684 | 656 | 676 | 48,007,000 |
| 2009/05/28 | 640 | 646 | 633 | 643 | 17,407,000 |
| 2009/05/27 | 638 | 641 | 627 | 631 | 12,220,000 |
| 2009/05/26 | 627 | 636 | 624 | 628 | 11,029,000 |
| 2009/05/25 | 631 | 639 | 629 | 631 | 15,326,000 |
| 2009/05/22 | 620 | 627 | 612 | 621 | 17,385,000 |
| 2009/05/21 | 630 | 641 | 623 | 630 | 15,302,000 |
| 2009/05/20 | 633 | 642 | 628 | 633 | 21,717,000 |
| 2009/05/19 | 629 | 632 | 612 | 620 | 18,867,000 |
| 2009/05/18 | 606 | 623 | 601 | 613 | 17,028,000 |
| 2009/05/15 | 613 | 623 | 610 | 615 | 16,645,000 |
| 2009/05/14 | 595 | 603 | 593 | 599 | 16,514,000 |
| 2009/05/13 | 632 | 633 | 608 | 619 | 22,986,000 |
| 2009/05/12 | 647 | 652 | 643 | 647 | 18,491,000 |
| 2009/05/11 | 648 | 661 | 643 | 653 | 27,466,000 |
| 2009/05/08 | 640 | 647 | 631 | 638 | 17,938,000 |
| 2009/05/07 | 641 | 642 | 629 | 640 | 27,951,000 |
| 2009/05/01 | 571 | 595 | 564 | 591 | 24,211,000 |
| 2009/04/30 | 557 | 574 | 555 | 561 | 21,664,000 |
| 2009/04/28 | 571 | 574 | 544 | 544 | 29,096,000 |
| 2009/04/27 | 620 | 623 | 585 | 588 | 31,519,000 |
| 2009/04/24 | 629 | 630 | 618 | 624 | 15,602,000 |
| 2009/04/23 | 636 | 639 | 614 | 630 | 17,330,000 |
| 2009/04/22 | 632 | 640 | 624 | 632 | 19,162,000 |
| 2009/04/21 | 625 | 637 | 622 | 627 | 24,730,000 |
| 2009/04/20 | 628 | 646 | 622 | 642 | 27,033,000 |
| 2009/04/17 | 629 | 634 | 618 | 624 | 21,307,000 |
| 2009/04/16 | 635 | 641 | 606 | 611 | 44,398,000 |
| 2009/04/15 | 586 | 625 | 578 | 615 | 58,407,000 |
| 2009/04/14 | 604 | 609 | 578 | 589 | 20,512,000 |
| 2009/04/13 | 586 | 605 | 576 | 592 | 32,492,000 |
| 2009/04/10 | 560 | 587 | 557 | 580 | 47,871,000 |
| 2009/04/09 | 525 | 544 | 525 | 544 | 15,260,000 |
| 2009/04/08 | 515 | 521 | 511 | 521 | 12,561,000 |
| 2009/04/07 | 539 | 539 | 521 | 527 | 16,243,000 |
| 2009/04/06 | 548 | 549 | 535 | 539 | 16,424,000 |
| 2009/04/03 | 533 | 547 | 529 | 537 | 33,667,000 |
| 2009/04/02 | 507 | 519 | 502 | 513 | 27,575,000 |
| 2009/04/01 | 490 | 503 | 483 | 497 | 17,480,000 |
| 2009/03/31 | 485 | 496 | 480 | 481 | 20,523,000 |
| 2009/03/30 | 526 | 527 | 492 | 495 | 27,172,000 |
| 2009/03/27 | 545 | 552 | 534 | 535 | 23,269,000 |
| 2009/03/26 | 532 | 557 | 532 | 555 | 23,035,000 |
| 2009/03/25 | 538 | 566 | 536 | 558 | 34,610,000 |
| 2009/03/24 | 540 | 545 | 528 | 538 | 24,691,000 |
| 2009/03/23 | 492 | 520 | 488 | 520 | 22,774,000 |
| 2009/03/19 | 498 | 502 | 481 | 487 | 20,526,000 |
| 2009/03/18 | 505 | 510 | 492 | 503 | 19,865,000 |
| 2009/03/17 | 484 | 499 | 475 | 496 | 25,190,000 |
| 2009/03/16 | 475 | 490 | 469 | 485 | 17,272,000 |
| 2009/03/13 | 477 | 480 | 466 | 474 | 18,027,000 |
| 2009/03/12 | 480 | 481 | 463 | 469 | 14,085,000 |
| 2009/03/11 | 490 | 495 | 483 | 485 | 15,835,000 |
| 2009/03/10 | 466 | 477 | 465 | 475 | 15,913,000 |
| 2009/03/09 | 468 | 480 | 462 | 471 | 27,509,000 |
| 2009/03/06 | 477 | 477 | 461 | 463 | 35,559,000 |
| 2009/03/05 | 481 | 503 | 479 | 502 | 36,270,000 |
| 2009/03/04 | 475 | 476 | 455 | 469 | 32,762,000 |
| 2009/03/03 | 470 | 485 | 462 | 482 | 18,720,000 |
| 2009/03/02 | 496 | 499 | 481 | 484 | 18,753,000 |
| 2009/02/27 | 497 | 508 | 490 | 506 | 14,958,000 |
| 2009/02/26 | 495 | 510 | 491 | 495 | 18,386,000 |
| 2009/02/25 | 501 | 502 | 483 | 494 | 16,970,000 |
| 2009/02/24 | 484 | 490 | 473 | 490 | 23,546,000 |
| 2009/02/23 | 504 | 507 | 493 | 504 | 20,875,000 |
| 2009/02/20 | 510 | 518 | 500 | 516 | 23,714,000 |
| 2009/02/19 | 540 | 541 | 513 | 516 | 31,134,000 |
| 2009/02/18 | 498 | 529 | 494 | 528 | 38,308,000 |
| 2009/02/17 | 535 | 537 | 500 | 503 | 49,068,000 |
| 2009/02/16 | 534 | 553 | 531 | 535 | 34,290,000 |
| 2009/02/13 | 560 | 561 | 539 | 547 | 45,550,000 |
| 2009/02/12 | 589 | 590 | 572 | 577 | 30,139,000 |
| 2009/02/10 | 618 | 619 | 589 | 602 | 32,289,000 |
| 2009/02/09 | 648 | 649 | 603 | 608 | 33,271,000 |
| 2009/02/06 | 658 | 665 | 617 | 629 | 48,582,000 |
| 2009/02/05 | 627 | 658 | 623 | 638 | 53,414,000 |
| 2009/02/04 | 603 | 610 | 597 | 607 | 25,433,000 |
| 2009/02/03 | 570 | 599 | 561 | 584 | 34,410,000 |
| 2009/02/02 | 536 | 569 | 530 | 557 | 32,504,000 |
| 2009/01/30 | 572 | 583 | 526 | 527 | 38,446,000 |
| 2009/01/29 | 604 | 617 | 593 | 600 | 21,363,000 |
| 2009/01/28 | 581 | 593 | 565 | 587 | 23,682,000 |
| 2009/01/27 | 565 | 595 | 565 | 588 | 24,939,000 |
| 2009/01/26 | 541 | 566 | 538 | 551 | 20,555,000 |
| 2009/01/23 | 542 | 550 | 529 | 531 | 18,482,000 |
| 2009/01/22 | 537 | 542 | 518 | 533 | 15,898,000 |
| 2009/01/21 | 531 | 532 | 520 | 523 | 17,287,000 |
| 2009/01/20 | 558 | 558 | 536 | 554 | 11,515,000 |
| 2009/01/19 | 554 | 568 | 554 | 564 | 13,147,000 |
| 2009/01/16 | 570 | 572 | 542 | 561 | 21,524,000 |
| 2009/01/15 | 574 | 582 | 560 | 560 | 22,363,000 |
| 2009/01/14 | 603 | 617 | 596 | 604 | 26,795,000 |
| 2009/01/13 | 583 | 589 | 565 | 583 | 27,816,000 |
| 2009/01/09 | 593 | 610 | 583 | 593 | 28,038,000 |
| 2009/01/08 | 590 | 593 | 568 | 573 | 16,665,000 |
| 2009/01/07 | 587 | 615 | 585 | 609 | 23,053,000 |
| 2009/01/06 | 582 | 584 | 574 | 577 | 12,180,000 |
| 2009/01/05 | 572 | 581 | 567 | 572 | 10,696,000 |