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 |
|---|---|---|---|---|---|
| 2010/12/30 | 558 | 561 | 554 | 554 | 5,142,000 |
| 2010/12/29 | 556 | 560 | 555 | 558 | 4,432,000 |
| 2010/12/28 | 556 | 561 | 554 | 558 | 6,063,000 |
| 2010/12/27 | 552 | 560 | 551 | 556 | 7,689,000 |
| 2010/12/24 | 555 | 559 | 552 | 554 | 14,199,000 |
| 2010/12/22 | 566 | 573 | 565 | 568 | 9,426,000 |
| 2010/12/21 | 565 | 570 | 562 | 567 | 5,353,000 |
| 2010/12/20 | 568 | 573 | 562 | 565 | 8,006,000 |
| 2010/12/17 | 565 | 568 | 565 | 567 | 5,654,000 |
| 2010/12/16 | 566 | 574 | 564 | 569 | 7,023,000 |
| 2010/12/15 | 570 | 571 | 564 | 565 | 7,072,000 |
| 2010/12/14 | 566 | 577 | 561 | 569 | 14,164,000 |
| 2010/12/13 | 560 | 568 | 553 | 568 | 13,357,000 |
| 2010/12/10 | 576 | 577 | 563 | 568 | 18,010,000 |
| 2010/12/09 | 581 | 582 | 577 | 580 | 5,101,000 |
| 2010/12/08 | 582 | 584 | 578 | 580 | 8,959,000 |
| 2010/12/07 | 584 | 585 | 580 | 581 | 8,375,000 |
| 2010/12/06 | 585 | 594 | 584 | 587 | 13,029,000 |
| 2010/12/03 | 590 | 591 | 578 | 580 | 7,988,000 |
| 2010/12/02 | 591 | 591 | 584 | 584 | 8,231,000 |
| 2010/12/01 | 576 | 585 | 576 | 581 | 13,593,000 |
| 2010/11/30 | 587 | 588 | 569 | 575 | 16,412,000 |
| 2010/11/29 | 578 | 592 | 578 | 590 | 19,843,000 |
| 2010/11/26 | 570 | 580 | 568 | 576 | 14,348,000 |
| 2010/11/25 | 572 | 572 | 564 | 567 | 12,241,000 |
| 2010/11/24 | 556 | 561 | 549 | 559 | 8,918,000 |
| 2010/11/22 | 571 | 572 | 565 | 566 | 5,756,000 |
| 2010/11/19 | 574 | 574 | 561 | 566 | 8,006,000 |
| 2010/11/18 | 554 | 566 | 552 | 566 | 8,542,000 |
| 2010/11/17 | 548 | 555 | 546 | 555 | 6,590,000 |
| 2010/11/16 | 565 | 566 | 552 | 555 | 8,263,000 |
| 2010/11/15 | 557 | 562 | 552 | 562 | 10,526,000 |
| 2010/11/12 | 556 | 564 | 553 | 554 | 11,976,000 |
| 2010/11/11 | 560 | 564 | 556 | 557 | 9,640,000 |
| 2010/11/10 | 548 | 557 | 547 | 555 | 9,826,000 |
| 2010/11/09 | 551 | 559 | 540 | 540 | 17,856,000 |
| 2010/11/08 | 541 | 550 | 540 | 548 | 18,900,000 |
| 2010/11/05 | 528 | 535 | 528 | 528 | 17,958,000 |
| 2010/11/04 | 515 | 524 | 514 | 520 | 17,929,000 |
| 2010/11/02 | 508 | 513 | 499 | 506 | 13,246,000 |
| 2010/11/01 | 512 | 517 | 509 | 511 | 5,613,000 |
| 2010/10/29 | 518 | 518 | 510 | 516 | 9,405,000 |
| 2010/10/28 | 519 | 521 | 516 | 518 | 5,093,000 |
| 2010/10/27 | 524 | 525 | 518 | 521 | 8,394,000 |
| 2010/10/26 | 520 | 525 | 519 | 520 | 6,898,000 |
| 2010/10/25 | 524 | 525 | 518 | 520 | 5,993,000 |
| 2010/10/22 | 516 | 523 | 516 | 519 | 8,453,000 |
| 2010/10/21 | 515 | 518 | 508 | 509 | 8,204,000 |
| 2010/10/20 | 515 | 516 | 508 | 513 | 15,698,000 |
| 2010/10/19 | 520 | 528 | 520 | 527 | 6,865,000 |
| 2010/10/18 | 526 | 532 | 522 | 524 | 4,401,000 |
| 2010/10/15 | 536 | 543 | 526 | 526 | 8,705,000 |
| 2010/10/14 | 526 | 536 | 524 | 531 | 9,991,000 |
| 2010/10/13 | 529 | 529 | 518 | 520 | 8,001,000 |
| 2010/10/12 | 540 | 541 | 520 | 524 | 8,832,000 |
| 2010/10/08 | 539 | 543 | 536 | 536 | 7,975,000 |
| 2010/10/07 | 532 | 545 | 530 | 539 | 16,284,000 |
| 2010/10/06 | 523 | 534 | 519 | 527 | 23,607,000 |
| 2010/10/05 | 509 | 519 | 506 | 515 | 16,349,000 |
| 2010/10/04 | 514 | 519 | 507 | 509 | 12,547,000 |
| 2010/10/01 | 527 | 528 | 515 | 517 | 15,176,000 |
| 2010/09/30 | 539 | 541 | 524 | 525 | 22,371,000 |
| 2010/09/29 | 546 | 555 | 545 | 547 | 10,974,000 |
| 2010/09/28 | 550 | 552 | 541 | 545 | 9,715,000 |
| 2010/09/27 | 556 | 556 | 550 | 553 | 6,047,000 |
| 2010/09/24 | 557 | 558 | 547 | 550 | 11,211,000 |
| 2010/09/22 | 559 | 568 | 559 | 563 | 6,014,000 |
| 2010/09/21 | 574 | 576 | 563 | 563 | 7,301,000 |
| 2010/09/17 | 566 | 572 | 562 | 567 | 7,339,000 |
| 2010/09/16 | 575 | 577 | 560 | 561 | 10,970,000 |
| 2010/09/15 | 557 | 573 | 553 | 569 | 11,231,000 |
| 2010/09/14 | 565 | 566 | 557 | 558 | 9,837,000 |
| 2010/09/13 | 571 | 575 | 564 | 564 | 10,813,000 |
| 2010/09/10 | 562 | 566 | 558 | 563 | 14,264,000 |
| 2010/09/09 | 553 | 556 | 548 | 552 | 5,893,000 |
| 2010/09/08 | 553 | 557 | 545 | 548 | 7,873,000 |
| 2010/09/07 | 563 | 571 | 560 | 561 | 8,654,000 |
| 2010/09/06 | 555 | 572 | 553 | 568 | 12,714,000 |
| 2010/09/03 | 548 | 553 | 544 | 549 | 6,924,000 |
| 2010/09/02 | 546 | 549 | 541 | 548 | 12,924,000 |
| 2010/09/01 | 533 | 536 | 527 | 533 | 9,839,000 |
| 2010/08/31 | 538 | 539 | 526 | 528 | 12,202,000 |
| 2010/08/30 | 551 | 559 | 545 | 548 | 10,772,000 |
| 2010/08/27 | 527 | 543 | 526 | 541 | 11,247,000 |
| 2010/08/26 | 537 | 540 | 532 | 536 | 11,959,000 |
| 2010/08/25 | 550 | 552 | 536 | 542 | 13,582,000 |
| 2010/08/24 | 558 | 561 | 556 | 558 | 9,140,000 |
| 2010/08/23 | 569 | 577 | 562 | 568 | 10,110,000 |
| 2010/08/20 | 567 | 570 | 564 | 566 | 6,252,000 |
| 2010/08/19 | 575 | 578 | 572 | 575 | 8,104,000 |
| 2010/08/18 | 573 | 579 | 568 | 577 | 9,933,000 |
| 2010/08/17 | 558 | 565 | 555 | 563 | 8,656,000 |
| 2010/08/16 | 564 | 569 | 558 | 567 | 6,603,000 |
| 2010/08/13 | 563 | 573 | 560 | 571 | 10,220,000 |
| 2010/08/12 | 558 | 566 | 555 | 566 | 10,313,000 |
| 2010/08/11 | 577 | 581 | 570 | 571 | 7,269,000 |
| 2010/08/10 | 584 | 591 | 581 | 582 | 8,890,000 |
| 2010/08/09 | 581 | 586 | 579 | 581 | 5,756,000 |
| 2010/08/06 | 576 | 584 | 574 | 582 | 7,900,000 |
| 2010/08/05 | 589 | 593 | 578 | 582 | 8,889,000 |
| 2010/08/04 | 588 | 588 | 576 | 581 | 8,838,000 |
| 2010/08/03 | 590 | 597 | 589 | 590 | 7,879,000 |
| 2010/08/02 | 588 | 589 | 576 | 580 | 12,361,000 |
| 2010/07/30 | 599 | 599 | 582 | 585 | 13,755,000 |
| 2010/07/29 | 598 | 623 | 598 | 602 | 20,325,000 |
| 2010/07/28 | 606 | 609 | 601 | 605 | 9,178,000 |
| 2010/07/27 | 593 | 605 | 589 | 594 | 9,480,000 |
| 2010/07/26 | 590 | 597 | 589 | 589 | 7,565,000 |
| 2010/07/23 | 577 | 592 | 573 | 587 | 19,133,000 |
| 2010/07/22 | 558 | 561 | 554 | 557 | 8,600,000 |
| 2010/07/21 | 577 | 581 | 560 | 564 | 18,600,000 |
| 2010/07/20 | 568 | 573 | 565 | 566 | 14,422,000 |
| 2010/07/16 | 597 | 597 | 574 | 578 | 14,084,000 |
| 2010/07/15 | 600 | 601 | 589 | 590 | 13,990,000 |
| 2010/07/14 | 600 | 613 | 599 | 612 | 17,442,000 |
| 2010/07/13 | 592 | 603 | 578 | 582 | 17,108,000 |
| 2010/07/12 | 582 | 600 | 580 | 589 | 9,477,000 |
| 2010/07/09 | 584 | 588 | 578 | 585 | 11,552,000 |
| 2010/07/08 | 585 | 590 | 582 | 585 | 7,559,000 |
| 2010/07/07 | 580 | 581 | 568 | 570 | 7,624,000 |
| 2010/07/06 | 564 | 583 | 554 | 582 | 13,288,000 |
| 2010/07/05 | 575 | 577 | 569 | 571 | 6,320,000 |
| 2010/07/02 | 576 | 581 | 565 | 570 | 11,984,000 |
| 2010/07/01 | 597 | 597 | 574 | 579 | 13,102,000 |
| 2010/06/30 | 586 | 597 | 585 | 594 | 12,722,000 |
| 2010/06/29 | 610 | 613 | 602 | 603 | 12,874,000 |
| 2010/06/28 | 626 | 628 | 609 | 610 | 13,069,000 |
| 2010/06/25 | 638 | 639 | 626 | 630 | 9,455,000 |
| 2010/06/24 | 638 | 653 | 636 | 644 | 9,317,000 |
| 2010/06/23 | 644 | 646 | 636 | 641 | 12,016,000 |
| 2010/06/22 | 666 | 671 | 655 | 659 | 10,989,000 |
| 2010/06/21 | 650 | 671 | 648 | 671 | 12,656,000 |
| 2010/06/18 | 640 | 648 | 638 | 642 | 8,130,000 |
| 2010/06/17 | 643 | 651 | 638 | 643 | 11,812,000 |
| 2010/06/16 | 644 | 652 | 642 | 648 | 12,237,000 |
| 2010/06/15 | 629 | 635 | 624 | 632 | 10,214,000 |
| 2010/06/14 | 625 | 641 | 623 | 637 | 10,128,000 |
| 2010/06/11 | 628 | 633 | 617 | 619 | 15,239,000 |
| 2010/06/10 | 615 | 621 | 606 | 619 | 15,204,000 |
| 2010/06/09 | 622 | 627 | 613 | 616 | 11,474,000 |
| 2010/06/08 | 619 | 632 | 616 | 627 | 10,348,000 |
| 2010/06/07 | 638 | 640 | 627 | 629 | 15,264,000 |
| 2010/06/04 | 649 | 655 | 642 | 648 | 11,784,000 |
| 2010/06/03 | 648 | 659 | 646 | 655 | 15,264,000 |
| 2010/06/02 | 630 | 644 | 624 | 630 | 16,864,000 |
| 2010/06/01 | 640 | 644 | 633 | 637 | 11,191,000 |
| 2010/05/31 | 644 | 652 | 640 | 648 | 11,780,000 |
| 2010/05/28 | 659 | 662 | 640 | 650 | 18,800,000 |
| 2010/05/27 | 640 | 652 | 627 | 649 | 24,795,000 |
| 2010/05/26 | 614 | 632 | 608 | 630 | 27,773,000 |
| 2010/05/25 | 618 | 621 | 596 | 600 | 15,988,000 |
| 2010/05/24 | 618 | 630 | 615 | 624 | 20,108,000 |
| 2010/05/21 | 597 | 610 | 593 | 608 | 19,771,000 |
| 2010/05/20 | 624 | 634 | 611 | 617 | 16,255,000 |
| 2010/05/19 | 621 | 630 | 614 | 624 | 19,882,000 |
| 2010/05/18 | 656 | 657 | 626 | 631 | 23,285,000 |
| 2010/05/17 | 668 | 669 | 650 | 656 | 13,066,000 |
| 2010/05/14 | 666 | 680 | 663 | 673 | 9,957,000 |
| 2010/05/13 | 669 | 679 | 667 | 676 | 15,640,000 |
| 2010/05/12 | 656 | 660 | 646 | 648 | 13,931,000 |
| 2010/05/11 | 677 | 677 | 644 | 646 | 15,617,000 |
| 2010/05/10 | 650 | 668 | 644 | 661 | 21,836,000 |
| 2010/05/07 | 636 | 657 | 628 | 647 | 27,339,000 |
| 2010/05/06 | 681 | 685 | 664 | 664 | 22,108,000 |
| 2010/04/30 | 697 | 708 | 695 | 708 | 22,020,000 |
| 2010/04/28 | 683 | 687 | 673 | 680 | 23,605,000 |
| 2010/04/27 | 705 | 712 | 685 | 688 | 25,026,000 |
| 2010/04/26 | 704 | 709 | 700 | 709 | 12,187,000 |
| 2010/04/23 | 703 | 704 | 690 | 692 | 11,075,000 |
| 2010/04/22 | 704 | 711 | 693 | 708 | 22,503,000 |
| 2010/04/21 | 694 | 714 | 693 | 713 | 20,926,000 |
| 2010/04/20 | 688 | 694 | 682 | 685 | 12,657,000 |
| 2010/04/19 | 687 | 697 | 687 | 690 | 13,829,000 |
| 2010/04/16 | 700 | 703 | 686 | 698 | 27,844,000 |
| 2010/04/15 | 675 | 703 | 675 | 699 | 36,135,000 |
| 2010/04/14 | 671 | 675 | 661 | 665 | 11,574,000 |
| 2010/04/13 | 677 | 678 | 660 | 667 | 20,179,000 |
| 2010/04/12 | 684 | 688 | 676 | 685 | 11,371,000 |
| 2010/04/09 | 672 | 687 | 669 | 685 | 22,093,000 |
| 2010/04/08 | 660 | 674 | 659 | 662 | 11,568,000 |
| 2010/04/07 | 675 | 678 | 665 | 669 | 11,027,000 |
| 2010/04/06 | 693 | 694 | 662 | 671 | 17,380,000 |
| 2010/04/05 | 686 | 691 | 683 | 690 | 11,011,000 |
| 2010/04/02 | 681 | 686 | 676 | 684 | 14,959,000 |
| 2010/04/01 | 670 | 678 | 667 | 678 | 26,695,000 |
| 2010/03/31 | 648 | 677 | 644 | 671 | 37,849,000 |
| 2010/03/30 | 649 | 649 | 643 | 648 | 9,381,000 |
| 2010/03/29 | 635 | 646 | 634 | 640 | 10,749,000 |
| 2010/03/26 | 632 | 634 | 631 | 634 | 5,416,000 |
| 2010/03/25 | 638 | 641 | 629 | 632 | 9,638,000 |
| 2010/03/24 | 625 | 639 | 625 | 634 | 18,790,000 |
| 2010/03/23 | 627 | 630 | 618 | 620 | 5,947,000 |
| 2010/03/19 | 624 | 627 | 621 | 623 | 6,982,000 |
| 2010/03/18 | 624 | 631 | 619 | 619 | 9,516,000 |
| 2010/03/17 | 625 | 628 | 617 | 627 | 7,536,000 |
| 2010/03/16 | 626 | 630 | 624 | 624 | 6,557,000 |
| 2010/03/15 | 629 | 633 | 625 | 630 | 16,353,000 |
| 2010/03/12 | 619 | 622 | 613 | 617 | 12,646,000 |
| 2010/03/11 | 616 | 626 | 611 | 617 | 16,898,000 |
| 2010/03/10 | 611 | 617 | 608 | 609 | 9,215,000 |
| 2010/03/09 | 613 | 620 | 606 | 617 | 10,606,000 |
| 2010/03/08 | 617 | 620 | 610 | 616 | 14,446,000 |
| 2010/03/05 | 600 | 606 | 595 | 605 | 17,508,000 |
| 2010/03/04 | 598 | 604 | 582 | 582 | 34,141,000 |
| 2010/03/03 | 585 | 588 | 579 | 586 | 9,215,000 |
| 2010/03/02 | 576 | 590 | 575 | 588 | 15,525,000 |
| 2010/03/01 | 577 | 581 | 570 | 573 | 6,494,000 |
| 2010/02/26 | 575 | 577 | 566 | 573 | 8,175,000 |
| 2010/02/25 | 585 | 586 | 570 | 575 | 10,774,000 |
| 2010/02/24 | 587 | 589 | 580 | 582 | 12,745,000 |
| 2010/02/23 | 586 | 600 | 583 | 596 | 17,785,000 |
| 2010/02/22 | 585 | 588 | 580 | 587 | 14,597,000 |
| 2010/02/19 | 580 | 583 | 566 | 566 | 11,687,000 |
| 2010/02/18 | 584 | 587 | 575 | 577 | 10,287,000 |
| 2010/02/17 | 576 | 586 | 573 | 584 | 24,120,000 |
| 2010/02/16 | 545 | 560 | 543 | 556 | 11,535,000 |
| 2010/02/15 | 545 | 549 | 537 | 543 | 8,848,000 |
| 2010/02/12 | 554 | 555 | 543 | 547 | 13,401,000 |
| 2010/02/10 | 552 | 565 | 551 | 556 | 19,001,000 |
| 2010/02/09 | 538 | 545 | 532 | 541 | 17,962,000 |
| 2010/02/08 | 537 | 549 | 531 | 540 | 14,246,000 |
| 2010/02/05 | 540 | 545 | 538 | 540 | 16,394,000 |
| 2010/02/04 | 574 | 576 | 557 | 565 | 13,808,000 |
| 2010/02/03 | 583 | 588 | 567 | 573 | 19,657,000 |
| 2010/02/02 | 563 | 578 | 562 | 574 | 22,512,000 |
| 2010/02/01 | 570 | 572 | 550 | 553 | 15,149,000 |
| 2010/01/29 | 559 | 589 | 552 | 566 | 24,909,000 |
| 2010/01/28 | 568 | 579 | 563 | 572 | 13,470,000 |
| 2010/01/27 | 574 | 582 | 560 | 563 | 26,947,000 |
| 2010/01/26 | 600 | 604 | 575 | 576 | 19,661,000 |
| 2010/01/25 | 598 | 601 | 583 | 600 | 17,066,000 |
| 2010/01/22 | 590 | 608 | 590 | 608 | 19,693,000 |
| 2010/01/21 | 594 | 610 | 590 | 607 | 15,837,000 |
| 2010/01/20 | 617 | 621 | 597 | 600 | 18,932,000 |
| 2010/01/19 | 620 | 632 | 609 | 613 | 27,784,000 |
| 2010/01/18 | 611 | 617 | 605 | 607 | 17,477,000 |
| 2010/01/15 | 620 | 623 | 610 | 615 | 24,169,000 |
| 2010/01/14 | 598 | 624 | 597 | 623 | 50,293,000 |
| 2010/01/13 | 577 | 588 | 572 | 581 | 22,078,000 |
| 2010/01/12 | 570 | 587 | 568 | 580 | 22,315,000 |
| 2010/01/08 | 559 | 568 | 549 | 566 | 24,373,000 |
| 2010/01/07 | 546 | 561 | 545 | 555 | 40,038,000 |
| 2010/01/06 | 520 | 540 | 518 | 538 | 34,288,000 |
| 2010/01/05 | 501 | 517 | 500 | 511 | 21,492,000 |
| 2010/01/04 | 493 | 496 | 491 | 492 | 3,932,000 |