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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,770 | 3,785 | 3,745 | 3,760 | 506,300 |
| 2017/12/28 | 3,785 | 3,810 | 3,740 | 3,755 | 478,500 |
| 2017/12/27 | 3,785 | 3,835 | 3,775 | 3,775 | 675,800 |
| 2017/12/26 | 3,745 | 3,765 | 3,725 | 3,735 | 425,400 |
| 2017/12/25 | 3,750 | 3,770 | 3,720 | 3,745 | 506,100 |
| 2017/12/22 | 3,725 | 3,810 | 3,710 | 3,750 | 1,531,900 |
| 2017/12/21 | 3,650 | 3,705 | 3,640 | 3,700 | 784,400 |
| 2017/12/20 | 3,610 | 3,665 | 3,600 | 3,660 | 814,300 |
| 2017/12/19 | 3,645 | 3,680 | 3,590 | 3,610 | 769,200 |
| 2017/12/18 | 3,630 | 3,680 | 3,610 | 3,670 | 764,400 |
| 2017/12/15 | 3,645 | 3,650 | 3,565 | 3,605 | 1,455,900 |
| 2017/12/14 | 3,700 | 3,720 | 3,670 | 3,690 | 615,000 |
| 2017/12/13 | 3,790 | 3,810 | 3,720 | 3,730 | 1,180,100 |
| 2017/12/12 | 3,690 | 3,770 | 3,690 | 3,725 | 1,200,600 |
| 2017/12/11 | 3,670 | 3,705 | 3,635 | 3,655 | 717,800 |
| 2017/12/08 | 3,585 | 3,665 | 3,585 | 3,660 | 923,200 |
| 2017/12/07 | 3,640 | 3,645 | 3,565 | 3,605 | 1,269,800 |
| 2017/12/06 | 3,715 | 3,720 | 3,595 | 3,630 | 1,178,200 |
| 2017/12/05 | 3,615 | 3,760 | 3,605 | 3,745 | 1,278,800 |
| 2017/12/04 | 3,680 | 3,680 | 3,630 | 3,635 | 594,900 |
| 2017/12/01 | 3,650 | 3,730 | 3,620 | 3,645 | 1,167,000 |
| 2017/11/30 | 3,520 | 3,645 | 3,505 | 3,600 | 1,729,000 |
| 2017/11/29 | 3,505 | 3,525 | 3,480 | 3,490 | 692,100 |
| 2017/11/28 | 3,520 | 3,530 | 3,465 | 3,475 | 951,500 |
| 2017/11/27 | 3,555 | 3,595 | 3,530 | 3,535 | 871,200 |
| 2017/11/24 | 3,555 | 3,565 | 3,500 | 3,520 | 1,042,900 |
| 2017/11/22 | 3,565 | 3,605 | 3,545 | 3,590 | 931,700 |
| 2017/11/21 | 3,565 | 3,590 | 3,535 | 3,540 | 820,500 |
| 2017/11/20 | 3,545 | 3,565 | 3,490 | 3,510 | 812,300 |
| 2017/11/17 | 3,650 | 3,655 | 3,540 | 3,560 | 965,500 |
| 2017/11/16 | 3,530 | 3,610 | 3,500 | 3,585 | 994,100 |
| 2017/11/15 | 3,650 | 3,665 | 3,530 | 3,565 | 1,371,200 |
| 2017/11/14 | 3,655 | 3,690 | 3,635 | 3,670 | 808,900 |
| 2017/11/13 | 3,740 | 3,740 | 3,625 | 3,655 | 1,263,200 |
| 2017/11/10 | 3,700 | 3,780 | 3,690 | 3,755 | 1,061,300 |
| 2017/11/09 | 3,800 | 3,880 | 3,730 | 3,770 | 1,692,200 |
| 2017/11/08 | 3,740 | 3,795 | 3,715 | 3,790 | 1,388,400 |
| 2017/11/07 | 3,655 | 3,765 | 3,650 | 3,745 | 1,849,000 |
| 2017/11/06 | 3,610 | 3,695 | 3,600 | 3,640 | 1,763,400 |
| 2017/11/02 | 3,470 | 3,605 | 3,455 | 3,590 | 2,021,600 |
| 2017/11/01 | 3,480 | 3,485 | 3,455 | 3,470 | 1,163,400 |
| 2017/10/31 | 3,400 | 3,535 | 3,390 | 3,450 | 2,342,900 |
| 2017/10/30 | 3,405 | 3,410 | 3,350 | 3,375 | 1,969,700 |
| 2017/10/27 | 3,350 | 3,380 | 3,325 | 3,375 | 1,291,200 |
| 2017/10/26 | 3,345 | 3,385 | 3,320 | 3,335 | 1,144,200 |
| 2017/10/25 | 3,380 | 3,395 | 3,330 | 3,345 | 1,570,400 |
| 2017/10/24 | 3,335 | 3,385 | 3,310 | 3,360 | 1,052,500 |
| 2017/10/23 | 3,380 | 3,380 | 3,340 | 3,345 | 823,300 |
| 2017/10/20 | 3,345 | 3,350 | 3,310 | 3,340 | 1,154,800 |
| 2017/10/19 | 3,360 | 3,365 | 3,335 | 3,360 | 882,200 |
| 2017/10/18 | 3,395 | 3,400 | 3,320 | 3,345 | 1,690,300 |
| 2017/10/17 | 3,425 | 3,450 | 3,400 | 3,410 | 832,400 |
| 2017/10/16 | 3,400 | 3,410 | 3,380 | 3,395 | 874,800 |
| 2017/10/13 | 3,345 | 3,400 | 3,330 | 3,380 | 1,028,500 |
| 2017/10/12 | 3,370 | 3,395 | 3,360 | 3,360 | 1,241,000 |
| 2017/10/11 | 3,370 | 3,370 | 3,320 | 3,340 | 1,431,800 |
| 2017/10/10 | 3,425 | 3,425 | 3,380 | 3,395 | 886,400 |
| 2017/10/06 | 3,410 | 3,430 | 3,400 | 3,420 | 1,026,200 |
| 2017/10/05 | 3,400 | 3,405 | 3,370 | 3,385 | 853,600 |
| 2017/10/04 | 3,395 | 3,405 | 3,370 | 3,395 | 915,500 |
| 2017/10/03 | 3,375 | 3,405 | 3,345 | 3,395 | 1,016,400 |
| 2017/10/02 | 3,395 | 3,405 | 3,320 | 3,360 | 1,433,900 |
| 2017/09/29 | 3,385 | 3,415 | 3,370 | 3,410 | 1,464,700 |
| 2017/09/28 | 3,475 | 3,475 | 3,390 | 3,415 | 1,208,500 |
| 2017/09/27 | 3,470 | 3,480 | 3,425 | 3,435 | 1,217,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 347 | 349 | 344 | 344 | 8,326,000 |
| 2017/09/25 | 357 | 360 | 347 | 348 | 12,390,000 |
| 2017/09/22 | 355 | 357 | 350 | 355 | 8,586,000 |
| 2017/09/21 | 355 | 360 | 353 | 355 | 14,883,000 |
| 2017/09/20 | 348 | 349 | 345 | 349 | 9,119,000 |
| 2017/09/19 | 345 | 355 | 344 | 351 | 16,981,000 |
| 2017/09/15 | 338 | 344 | 338 | 339 | 11,372,000 |
| 2017/09/14 | 338 | 342 | 338 | 338 | 6,642,000 |
| 2017/09/13 | 342 | 343 | 338 | 339 | 6,653,000 |
| 2017/09/12 | 339 | 341 | 335 | 339 | 10,768,000 |
| 2017/09/11 | 333 | 340 | 332 | 335 | 10,696,000 |
| 2017/09/08 | 329 | 332 | 328 | 329 | 7,526,000 |
| 2017/09/07 | 341 | 342 | 330 | 332 | 10,631,000 |
| 2017/09/06 | 333 | 339 | 330 | 337 | 9,403,000 |
| 2017/09/05 | 347 | 347 | 336 | 336 | 15,977,000 |
| 2017/09/04 | 355 | 356 | 348 | 349 | 7,799,000 |
| 2017/09/01 | 357 | 360 | 354 | 357 | 10,313,000 |
| 2017/08/31 | 356 | 358 | 351 | 353 | 7,725,000 |
| 2017/08/30 | 347 | 354 | 346 | 354 | 9,517,000 |
| 2017/08/29 | 344 | 348 | 341 | 346 | 7,563,000 |
| 2017/08/28 | 344 | 349 | 343 | 347 | 7,644,000 |
| 2017/08/25 | 344 | 344 | 341 | 343 | 4,926,000 |
| 2017/08/24 | 344 | 347 | 340 | 342 | 8,878,000 |
| 2017/08/23 | 353 | 353 | 344 | 348 | 7,146,000 |
| 2017/08/22 | 348 | 352 | 346 | 350 | 6,192,000 |
| 2017/08/21 | 352 | 353 | 347 | 349 | 6,514,000 |
| 2017/08/18 | 345 | 352 | 344 | 349 | 12,995,000 |
| 2017/08/17 | 337 | 351 | 337 | 347 | 15,488,000 |
| 2017/08/16 | 337 | 343 | 336 | 337 | 8,306,000 |
| 2017/08/15 | 334 | 341 | 332 | 340 | 10,702,000 |
| 2017/08/14 | 327 | 335 | 325 | 331 | 7,007,000 |
| 2017/08/10 | 334 | 336 | 330 | 331 | 5,430,000 |
| 2017/08/09 | 334 | 336 | 329 | 334 | 9,811,000 |
| 2017/08/08 | 339 | 339 | 334 | 334 | 6,076,000 |
| 2017/08/07 | 344 | 346 | 338 | 339 | 6,990,000 |
| 2017/08/04 | 338 | 340 | 335 | 340 | 7,270,000 |
| 2017/08/03 | 348 | 348 | 340 | 343 | 8,017,000 |
| 2017/08/02 | 344 | 350 | 344 | 347 | 6,380,000 |
| 2017/08/01 | 346 | 355 | 343 | 347 | 12,514,000 |
| 2017/07/31 | 332 | 349 | 331 | 344 | 15,741,000 |
| 2017/07/28 | 336 | 337 | 333 | 333 | 5,605,000 |
| 2017/07/27 | 338 | 340 | 335 | 337 | 6,811,000 |
| 2017/07/26 | 339 | 342 | 337 | 339 | 7,235,000 |
| 2017/07/25 | 340 | 342 | 337 | 337 | 5,187,000 |
| 2017/07/24 | 339 | 340 | 333 | 339 | 6,357,000 |
| 2017/07/21 | 340 | 343 | 339 | 340 | 5,153,000 |
| 2017/07/20 | 344 | 345 | 338 | 342 | 9,420,000 |
| 2017/07/19 | 344 | 345 | 341 | 342 | 7,612,000 |
| 2017/07/18 | 357 | 358 | 346 | 347 | 10,139,000 |
| 2017/07/14 | 355 | 356 | 353 | 353 | 4,408,000 |
| 2017/07/13 | 359 | 360 | 352 | 353 | 9,793,000 |
| 2017/07/12 | 358 | 363 | 358 | 359 | 9,830,000 |
| 2017/07/11 | 354 | 361 | 352 | 360 | 13,441,000 |
| 2017/07/10 | 346 | 360 | 346 | 356 | 32,653,000 |
| 2017/07/07 | 335 | 339 | 332 | 339 | 9,948,000 |
| 2017/07/06 | 339 | 339 | 334 | 337 | 8,981,000 |
| 2017/07/05 | 337 | 338 | 331 | 338 | 10,210,000 |
| 2017/07/04 | 336 | 344 | 336 | 338 | 19,232,000 |
| 2017/07/03 | 329 | 335 | 328 | 334 | 8,282,000 |
| 2017/06/30 | 328 | 331 | 328 | 330 | 6,521,000 |
| 2017/06/29 | 329 | 333 | 327 | 332 | 12,369,000 |
| 2017/06/28 | 327 | 332 | 324 | 327 | 10,171,000 |
| 2017/06/27 | 328 | 330 | 326 | 329 | 6,091,000 |
| 2017/06/26 | 327 | 332 | 324 | 325 | 6,867,000 |
| 2017/06/23 | 331 | 331 | 325 | 330 | 8,002,000 |
| 2017/06/22 | 329 | 331 | 327 | 330 | 8,603,000 |
| 2017/06/21 | 331 | 331 | 325 | 327 | 13,694,000 |
| 2017/06/20 | 336 | 336 | 330 | 332 | 12,438,000 |
| 2017/06/19 | 335 | 337 | 332 | 333 | 11,764,000 |
| 2017/06/16 | 326 | 333 | 323 | 332 | 18,932,000 |
| 2017/06/15 | 324 | 324 | 315 | 320 | 13,422,000 |
| 2017/06/14 | 329 | 329 | 322 | 325 | 8,165,000 |
| 2017/06/13 | 330 | 333 | 327 | 329 | 10,720,000 |
| 2017/06/12 | 325 | 328 | 323 | 326 | 10,273,000 |
| 2017/06/09 | 321 | 324 | 319 | 322 | 9,432,000 |
| 2017/06/08 | 322 | 325 | 321 | 322 | 8,752,000 |
| 2017/06/07 | 321 | 325 | 317 | 323 | 10,876,000 |
| 2017/06/06 | 335 | 336 | 323 | 323 | 11,815,000 |
| 2017/06/05 | 336 | 337 | 329 | 331 | 13,770,000 |
| 2017/06/02 | 324 | 339 | 323 | 339 | 25,007,000 |
| 2017/06/01 | 317 | 323 | 316 | 321 | 9,128,000 |
| 2017/05/31 | 318 | 319 | 315 | 318 | 10,681,000 |
| 2017/05/30 | 319 | 319 | 316 | 318 | 5,921,000 |
| 2017/05/29 | 321 | 323 | 317 | 319 | 6,887,000 |
| 2017/05/26 | 324 | 326 | 321 | 322 | 4,708,000 |
| 2017/05/25 | 318 | 328 | 318 | 326 | 9,518,000 |
| 2017/05/24 | 319 | 325 | 317 | 323 | 8,159,000 |
| 2017/05/23 | 319 | 320 | 315 | 316 | 6,972,000 |
| 2017/05/22 | 327 | 327 | 320 | 322 | 5,819,000 |
| 2017/05/19 | 318 | 324 | 318 | 323 | 13,707,000 |
| 2017/05/18 | 308 | 321 | 307 | 317 | 23,750,000 |
| 2017/05/17 | 325 | 326 | 317 | 317 | 11,118,000 |
| 2017/05/16 | 326 | 329 | 325 | 328 | 10,791,000 |
| 2017/05/15 | 325 | 326 | 321 | 324 | 6,999,000 |
| 2017/05/12 | 328 | 330 | 326 | 328 | 8,311,000 |
| 2017/05/11 | 333 | 334 | 327 | 328 | 8,460,000 |
| 2017/05/10 | 328 | 335 | 327 | 330 | 11,114,000 |
| 2017/05/09 | 335 | 336 | 327 | 330 | 14,462,000 |
| 2017/05/08 | 344 | 344 | 333 | 334 | 14,761,000 |
| 2017/05/02 | 338 | 342 | 336 | 337 | 8,214,000 |
| 2017/05/01 | 341 | 342 | 335 | 340 | 9,362,000 |
| 2017/04/28 | 345 | 347 | 340 | 341 | 10,664,000 |
| 2017/04/27 | 346 | 348 | 342 | 344 | 7,929,000 |
| 2017/04/26 | 346 | 350 | 344 | 347 | 14,279,000 |
| 2017/04/25 | 335 | 339 | 333 | 338 | 11,191,000 |
| 2017/04/24 | 334 | 335 | 329 | 331 | 9,467,000 |
| 2017/04/21 | 328 | 330 | 325 | 329 | 8,626,000 |
| 2017/04/20 | 326 | 329 | 322 | 322 | 10,886,000 |
| 2017/04/19 | 330 | 332 | 324 | 326 | 14,181,000 |
| 2017/04/18 | 337 | 340 | 332 | 333 | 11,441,000 |
| 2017/04/17 | 327 | 336 | 325 | 330 | 15,843,000 |
| 2017/04/14 | 324 | 330 | 321 | 327 | 10,824,000 |
| 2017/04/13 | 325 | 328 | 322 | 326 | 16,137,000 |
| 2017/04/12 | 330 | 336 | 329 | 332 | 14,479,000 |
| 2017/04/11 | 340 | 341 | 332 | 337 | 13,894,000 |
| 2017/04/10 | 347 | 347 | 342 | 346 | 10,859,000 |
| 2017/04/07 | 337 | 346 | 336 | 341 | 20,744,000 |
| 2017/04/06 | 338 | 343 | 333 | 336 | 16,551,000 |
| 2017/04/05 | 348 | 350 | 342 | 345 | 12,398,000 |
| 2017/04/04 | 348 | 349 | 341 | 346 | 15,805,000 |
| 2017/04/03 | 347 | 354 | 343 | 353 | 12,735,000 |
| 2017/03/31 | 359 | 360 | 349 | 350 | 12,748,000 |
| 2017/03/30 | 356 | 365 | 355 | 356 | 11,883,000 |
| 2017/03/29 | 363 | 367 | 355 | 358 | 12,043,000 |
| 2017/03/28 | 350 | 357 | 350 | 354 | 9,092,000 |
| 2017/03/27 | 352 | 354 | 347 | 350 | 12,258,000 |
| 2017/03/24 | 360 | 364 | 356 | 357 | 10,611,000 |
| 2017/03/23 | 360 | 367 | 360 | 360 | 11,230,000 |
| 2017/03/22 | 366 | 369 | 359 | 359 | 16,196,000 |
| 2017/03/21 | 372 | 376 | 365 | 374 | 9,335,000 |
| 2017/03/17 | 380 | 381 | 375 | 376 | 10,914,000 |
| 2017/03/16 | 375 | 384 | 374 | 383 | 15,212,000 |
| 2017/03/15 | 370 | 378 | 370 | 376 | 9,646,000 |
| 2017/03/14 | 378 | 379 | 372 | 373 | 6,648,000 |
| 2017/03/13 | 379 | 379 | 375 | 377 | 10,792,000 |
| 2017/03/10 | 381 | 382 | 375 | 377 | 22,868,000 |
| 2017/03/09 | 377 | 386 | 377 | 384 | 13,127,000 |
| 2017/03/08 | 388 | 389 | 372 | 379 | 25,600,000 |
| 2017/03/07 | 383 | 389 | 383 | 384 | 18,266,000 |
| 2017/03/06 | 379 | 382 | 377 | 380 | 9,905,000 |
| 2017/03/03 | 378 | 384 | 377 | 381 | 21,368,000 |
| 2017/03/02 | 379 | 382 | 374 | 374 | 17,641,000 |
| 2017/03/01 | 374 | 375 | 365 | 372 | 14,667,000 |
| 2017/02/28 | 370 | 375 | 368 | 371 | 14,285,000 |
| 2017/02/27 | 370 | 371 | 360 | 367 | 17,838,000 |
| 2017/02/24 | 377 | 380 | 371 | 373 | 14,536,000 |
| 2017/02/23 | 374 | 381 | 371 | 378 | 19,091,000 |
| 2017/02/22 | 367 | 376 | 364 | 375 | 20,525,000 |
| 2017/02/21 | 364 | 367 | 360 | 365 | 8,731,000 |
| 2017/02/20 | 360 | 364 | 354 | 364 | 8,020,000 |
| 2017/02/17 | 364 | 368 | 360 | 362 | 10,812,000 |
| 2017/02/16 | 365 | 368 | 362 | 367 | 10,314,000 |
| 2017/02/15 | 366 | 372 | 366 | 368 | 9,009,000 |
| 2017/02/14 | 367 | 368 | 361 | 362 | 13,389,000 |
| 2017/02/13 | 366 | 367 | 362 | 366 | 10,606,000 |
| 2017/02/10 | 353 | 362 | 352 | 361 | 15,740,000 |
| 2017/02/09 | 345 | 349 | 344 | 346 | 8,097,000 |
| 2017/02/08 | 346 | 350 | 345 | 348 | 11,173,000 |
| 2017/02/07 | 343 | 349 | 343 | 343 | 12,809,000 |
| 2017/02/06 | 344 | 346 | 341 | 345 | 8,896,000 |
| 2017/02/03 | 350 | 352 | 338 | 342 | 17,097,000 |
| 2017/02/02 | 354 | 355 | 343 | 345 | 22,229,000 |
| 2017/02/01 | 351 | 356 | 350 | 352 | 17,049,000 |
| 2017/01/31 | 363 | 366 | 351 | 360 | 21,816,000 |
| 2017/01/30 | 370 | 377 | 369 | 372 | 20,620,000 |
| 2017/01/27 | 378 | 379 | 368 | 370 | 17,049,000 |
| 2017/01/26 | 368 | 379 | 367 | 376 | 22,791,000 |
| 2017/01/25 | 368 | 370 | 360 | 362 | 16,572,000 |
| 2017/01/24 | 353 | 364 | 352 | 360 | 14,790,000 |
| 2017/01/23 | 359 | 362 | 354 | 356 | 18,451,000 |
| 2017/01/20 | 358 | 365 | 355 | 362 | 26,101,000 |
| 2017/01/19 | 349 | 361 | 349 | 359 | 37,856,000 |
| 2017/01/18 | 333 | 345 | 333 | 344 | 17,999,000 |
| 2017/01/17 | 338 | 344 | 334 | 337 | 13,724,000 |
| 2017/01/16 | 343 | 345 | 337 | 339 | 12,544,000 |
| 2017/01/13 | 339 | 348 | 337 | 348 | 13,351,000 |
| 2017/01/12 | 348 | 349 | 339 | 343 | 15,410,000 |
| 2017/01/11 | 344 | 350 | 343 | 348 | 15,111,000 |
| 2017/01/10 | 341 | 346 | 338 | 341 | 12,388,000 |
| 2017/01/06 | 339 | 345 | 338 | 342 | 16,258,000 |
| 2017/01/05 | 346 | 354 | 344 | 346 | 20,744,000 |
| 2017/01/04 | 330 | 343 | 330 | 342 | 17,335,000 |