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 |
|---|---|---|---|---|---|
| 2024/11/08 | 5,289 | 5,330 | 5,219 | 5,266 | 4,762,300 |
| 2024/11/07 | 5,150 | 5,289 | 5,127 | 5,284 | 7,166,600 |
| 2024/11/06 | 5,300 | 5,350 | 5,082 | 5,140 | 10,237,000 |
| 2024/11/05 | 5,180 | 5,293 | 5,180 | 5,238 | 7,097,700 |
| 2024/11/01 | 5,220 | 5,295 | 5,153 | 5,179 | 9,533,400 |
| 2024/10/31 | 5,125 | 5,360 | 5,005 | 5,223 | 22,807,200 |
| 2024/10/30 | 5,039 | 5,127 | 5,003 | 5,066 | 12,056,100 |
| 2024/10/29 | 5,000 | 5,068 | 5,000 | 5,034 | 3,696,300 |
| 2024/10/28 | 4,880 | 5,010 | 4,878 | 4,989 | 4,388,000 |
| 2024/10/25 | 5,022 | 5,058 | 4,861 | 4,868 | 5,266,600 |
| 2024/10/24 | 4,997 | 5,034 | 4,932 | 5,026 | 4,934,700 |
| 2024/10/23 | 5,077 | 5,118 | 5,033 | 5,065 | 3,923,900 |
| 2024/10/22 | 5,064 | 5,134 | 5,004 | 5,119 | 7,951,900 |
| 2024/10/21 | 5,010 | 5,094 | 4,943 | 5,055 | 6,018,200 |
| 2024/10/18 | 4,950 | 5,020 | 4,919 | 4,994 | 4,406,200 |
| 2024/10/17 | 4,856 | 4,958 | 4,840 | 4,956 | 4,507,300 |
| 2024/10/16 | 4,843 | 4,855 | 4,823 | 4,841 | 2,502,300 |
| 2024/10/15 | 4,860 | 4,898 | 4,836 | 4,850 | 3,882,600 |
| 2024/10/11 | 4,840 | 4,874 | 4,790 | 4,854 | 5,606,400 |
| 2024/10/10 | 4,741 | 4,810 | 4,729 | 4,774 | 4,323,600 |
| 2024/10/09 | 4,734 | 4,762 | 4,715 | 4,741 | 3,130,600 |
| 2024/10/08 | 4,822 | 4,835 | 4,730 | 4,735 | 5,408,600 |
| 2024/10/07 | 4,890 | 4,891 | 4,794 | 4,827 | 8,473,800 |
| 2024/10/04 | 4,840 | 4,842 | 4,682 | 4,820 | 20,120,600 |
| 2024/10/03 | 5,111 | 5,188 | 5,086 | 5,149 | 8,616,300 |
| 2024/10/02 | 5,049 | 5,133 | 5,004 | 5,024 | 7,592,400 |
| 2024/10/01 | 4,995 | 5,030 | 4,950 | 4,984 | 5,217,700 |
| 2024/09/30 | 4,911 | 5,005 | 4,901 | 4,926 | 5,685,800 |
| 2024/09/27 | 4,978 | 5,077 | 4,952 | 5,063 | 9,900,600 |
| 2024/09/26 | 5,112 | 5,130 | 5,076 | 5,122 | 11,655,500 |
| 2024/09/25 | 5,095 | 5,129 | 5,060 | 5,119 | 6,979,500 |
| 2024/09/24 | 5,100 | 5,140 | 5,028 | 5,098 | 7,563,300 |
| 2024/09/20 | 5,062 | 5,072 | 4,994 | 5,000 | 8,640,900 |
| 2024/09/19 | 4,900 | 5,035 | 4,887 | 5,028 | 7,593,700 |
| 2024/09/18 | 4,865 | 4,865 | 4,788 | 4,847 | 4,743,800 |
| 2024/09/17 | 4,823 | 4,893 | 4,743 | 4,802 | 6,182,400 |
| 2024/09/13 | 4,680 | 4,783 | 4,658 | 4,753 | 5,048,900 |
| 2024/09/12 | 4,685 | 4,757 | 4,622 | 4,683 | 5,437,100 |
| 2024/09/11 | 4,650 | 4,669 | 4,511 | 4,545 | 6,570,000 |
| 2024/09/10 | 4,833 | 4,841 | 4,685 | 4,688 | 6,504,500 |
| 2024/09/09 | 4,749 | 4,799 | 4,712 | 4,791 | 6,561,000 |
| 2024/09/06 | 4,950 | 4,950 | 4,836 | 4,889 | 4,851,200 |
| 2024/09/05 | 4,988 | 5,048 | 4,901 | 4,917 | 6,060,200 |
| 2024/09/04 | 4,952 | 5,083 | 4,950 | 5,008 | 6,106,500 |
| 2024/09/03 | 5,232 | 5,232 | 5,085 | 5,095 | 5,812,400 |
| 2024/09/02 | 5,282 | 5,295 | 5,180 | 5,200 | 5,120,700 |
| 2024/08/30 | 5,150 | 5,242 | 5,121 | 5,237 | 6,842,600 |
| 2024/08/29 | 5,052 | 5,143 | 5,045 | 5,125 | 4,183,900 |
| 2024/08/28 | 5,100 | 5,129 | 5,046 | 5,070 | 4,001,500 |
| 2024/08/27 | 5,016 | 5,117 | 4,998 | 5,108 | 6,758,400 |
| 2024/08/26 | 5,001 | 5,020 | 4,975 | 4,986 | 3,797,200 |
| 2024/08/23 | 5,064 | 5,130 | 5,031 | 5,045 | 4,798,100 |
| 2024/08/22 | 5,033 | 5,053 | 5,002 | 5,049 | 3,398,000 |
| 2024/08/21 | 4,940 | 5,033 | 4,924 | 5,033 | 4,663,900 |
| 2024/08/20 | 5,000 | 5,015 | 4,927 | 4,986 | 5,183,400 |
| 2024/08/19 | 4,989 | 5,111 | 4,971 | 4,973 | 8,276,100 |
| 2024/08/16 | 4,986 | 5,048 | 4,926 | 4,977 | 6,543,900 |
| 2024/08/15 | 4,809 | 4,937 | 4,803 | 4,936 | 5,870,100 |
| 2024/08/14 | 4,767 | 4,793 | 4,732 | 4,793 | 4,527,900 |
| 2024/08/13 | 4,657 | 4,755 | 4,621 | 4,753 | 5,823,400 |
| 2024/08/09 | 4,650 | 4,670 | 4,502 | 4,561 | 6,439,700 |
| 2024/08/08 | 4,535 | 4,690 | 4,507 | 4,586 | 6,278,000 |
| 2024/08/07 | 4,540 | 4,695 | 4,462 | 4,586 | 9,911,400 |
| 2024/08/06 | 4,491 | 4,699 | 4,451 | 4,610 | 10,439,400 |
| 2024/08/05 | 4,420 | 4,457 | 3,992 | 4,005 | 15,618,800 |
| 2024/08/02 | 4,612 | 4,749 | 4,512 | 4,692 | 11,812,900 |
| 2024/08/01 | 4,774 | 4,863 | 4,750 | 4,816 | 10,261,400 |
| 2024/07/31 | 4,553 | 4,816 | 4,493 | 4,812 | 14,110,500 |
| 2024/07/30 | 4,577 | 4,597 | 4,534 | 4,573 | 3,783,000 |
| 2024/07/29 | 4,542 | 4,579 | 4,488 | 4,567 | 4,177,300 |
| 2024/07/26 | 4,576 | 4,626 | 4,500 | 4,545 | 5,208,500 |
| 2024/07/25 | 4,574 | 4,612 | 4,542 | 4,578 | 5,010,800 |
| 2024/07/24 | 4,780 | 4,818 | 4,640 | 4,640 | 5,848,400 |
| 2024/07/23 | 4,849 | 4,859 | 4,752 | 4,810 | 8,640,500 |
| 2024/07/22 | 4,651 | 4,666 | 4,565 | 4,569 | 4,473,400 |
| 2024/07/19 | 4,788 | 4,788 | 4,670 | 4,690 | 4,074,700 |
| 2024/07/18 | 4,801 | 4,839 | 4,742 | 4,775 | 3,965,500 |
| 2024/07/17 | 4,863 | 4,868 | 4,805 | 4,815 | 2,757,500 |
| 2024/07/16 | 4,877 | 4,911 | 4,815 | 4,822 | 3,065,700 |
| 2024/07/12 | 4,869 | 4,923 | 4,823 | 4,843 | 4,453,000 |
| 2024/07/11 | 4,980 | 5,009 | 4,933 | 4,937 | 2,980,700 |
| 2024/07/10 | 4,940 | 5,004 | 4,927 | 4,943 | 3,215,200 |
| 2024/07/09 | 4,961 | 4,996 | 4,905 | 4,937 | 4,576,400 |
| 2024/07/08 | 5,110 | 5,111 | 4,960 | 4,990 | 6,171,100 |
| 2024/07/05 | 5,300 | 5,324 | 5,090 | 5,111 | 5,429,600 |
| 2024/07/04 | 5,176 | 5,360 | 5,160 | 5,300 | 9,396,500 |
| 2024/07/03 | 5,079 | 5,200 | 5,015 | 5,179 | 6,497,600 |
| 2024/07/02 | 4,920 | 5,088 | 4,908 | 5,079 | 6,156,500 |
| 2024/07/01 | 4,877 | 4,982 | 4,875 | 4,963 | 5,619,500 |
| 2024/06/28 | 4,804 | 4,830 | 4,786 | 4,818 | 3,261,000 |
| 2024/06/27 | 4,829 | 4,847 | 4,768 | 4,769 | 2,959,800 |
| 2024/06/26 | 4,860 | 4,867 | 4,796 | 4,812 | 3,130,400 |
| 2024/06/25 | 4,840 | 4,886 | 4,811 | 4,868 | 2,161,200 |
| 2024/06/24 | 4,817 | 4,862 | 4,803 | 4,807 | 2,646,500 |
| 2024/06/21 | 4,800 | 4,852 | 4,762 | 4,778 | 5,951,500 |
| 2024/06/20 | 4,772 | 4,773 | 4,680 | 4,718 | 3,906,800 |
| 2024/06/19 | 4,891 | 4,897 | 4,771 | 4,778 | 2,876,200 |
| 2024/06/18 | 4,913 | 4,922 | 4,823 | 4,890 | 2,548,800 |
| 2024/06/17 | 4,920 | 4,962 | 4,850 | 4,850 | 2,743,300 |
| 2024/06/14 | 4,797 | 4,979 | 4,771 | 4,964 | 5,141,600 |
| 2024/06/13 | 4,860 | 4,871 | 4,749 | 4,762 | 4,876,500 |
| 2024/06/12 | 4,857 | 4,897 | 4,825 | 4,860 | 4,838,400 |
| 2024/06/11 | 5,134 | 5,238 | 4,920 | 4,927 | 7,666,000 |
| 2024/06/10 | 5,181 | 5,193 | 5,097 | 5,116 | 2,716,200 |
| 2024/06/07 | 5,180 | 5,258 | 5,175 | 5,209 | 3,174,200 |
| 2024/06/06 | 5,057 | 5,165 | 5,046 | 5,158 | 3,196,600 |
| 2024/06/05 | 5,076 | 5,083 | 4,948 | 5,017 | 4,142,700 |
| 2024/06/04 | 5,212 | 5,259 | 5,104 | 5,116 | 4,238,200 |
| 2024/06/03 | 5,130 | 5,247 | 4,987 | 5,243 | 5,787,300 |
| 2024/05/31 | 5,110 | 5,195 | 5,085 | 5,184 | 5,397,800 |
| 2024/05/30 | 5,119 | 5,169 | 5,061 | 5,105 | 3,076,700 |
| 2024/05/29 | 5,250 | 5,250 | 5,156 | 5,156 | 3,472,900 |
| 2024/05/28 | 5,207 | 5,287 | 5,171 | 5,258 | 4,224,900 |
| 2024/05/27 | 5,159 | 5,290 | 5,142 | 5,184 | 6,282,500 |
| 2024/05/24 | 5,048 | 5,108 | 5,040 | 5,078 | 2,886,000 |
| 2024/05/23 | 5,041 | 5,095 | 5,029 | 5,074 | 1,598,000 |
| 2024/05/22 | 5,116 | 5,147 | 5,046 | 5,047 | 2,925,800 |
| 2024/05/21 | 5,130 | 5,182 | 5,116 | 5,148 | 3,411,400 |
| 2024/05/20 | 5,076 | 5,133 | 5,065 | 5,121 | 3,989,600 |
| 2024/05/17 | 5,059 | 5,095 | 5,013 | 5,064 | 3,202,800 |
| 2024/05/16 | 5,060 | 5,073 | 4,973 | 5,031 | 3,269,700 |
| 2024/05/15 | 5,100 | 5,101 | 5,040 | 5,077 | 4,010,300 |
| 2024/05/14 | 5,031 | 5,120 | 5,030 | 5,110 | 6,076,400 |
| 2024/05/13 | 4,955 | 5,029 | 4,923 | 5,019 | 5,487,700 |
| 2024/05/10 | 4,900 | 4,999 | 4,889 | 4,969 | 7,603,500 |
| 2024/05/09 | 4,791 | 4,840 | 4,663 | 4,816 | 5,271,200 |
| 2024/05/08 | 4,775 | 4,789 | 4,670 | 4,759 | 5,727,900 |
| 2024/05/07 | 4,719 | 4,782 | 4,687 | 4,764 | 4,978,400 |
| 2024/05/02 | 4,714 | 4,733 | 4,631 | 4,660 | 4,953,100 |
| 2024/05/01 | 4,968 | 4,970 | 4,729 | 4,729 | 8,444,200 |
| 2024/04/30 | 4,783 | 4,990 | 4,738 | 4,990 | 15,775,300 |
| 2024/04/26 | 4,615 | 4,713 | 4,591 | 4,713 | 3,188,900 |
| 2024/04/25 | 4,706 | 4,713 | 4,611 | 4,615 | 2,638,200 |
| 2024/04/24 | 4,697 | 4,726 | 4,658 | 4,706 | 2,974,400 |
| 2024/04/23 | 4,720 | 4,752 | 4,671 | 4,687 | 3,639,800 |
| 2024/04/22 | 4,590 | 4,742 | 4,564 | 4,729 | 5,245,900 |
| 2024/04/19 | 4,529 | 4,685 | 4,491 | 4,590 | 8,209,700 |
| 2024/04/18 | 4,509 | 4,567 | 4,496 | 4,538 | 2,810,600 |
| 2024/04/17 | 4,506 | 4,566 | 4,493 | 4,506 | 4,105,300 |
| 2024/04/16 | 4,690 | 4,697 | 4,450 | 4,450 | 6,735,700 |
| 2024/04/15 | 4,552 | 4,668 | 4,550 | 4,664 | 5,068,900 |
| 2024/04/12 | 4,604 | 4,604 | 4,513 | 4,550 | 2,688,900 |
| 2024/04/11 | 4,556 | 4,610 | 4,526 | 4,582 | 2,573,000 |
| 2024/04/10 | 4,510 | 4,574 | 4,498 | 4,563 | 3,068,600 |
| 2024/04/09 | 4,540 | 4,563 | 4,496 | 4,516 | 2,519,700 |
| 2024/04/08 | 4,552 | 4,575 | 4,509 | 4,540 | 2,857,100 |
| 2024/04/05 | 4,550 | 4,570 | 4,510 | 4,525 | 2,906,500 |
| 2024/04/04 | 4,569 | 4,585 | 4,503 | 4,541 | 3,267,300 |
| 2024/04/03 | 4,416 | 4,537 | 4,403 | 4,502 | 4,859,200 |
| 2024/04/02 | 4,535 | 4,579 | 4,425 | 4,429 | 6,059,800 |
| 2024/04/01 | 4,595 | 4,617 | 4,494 | 4,520 | 4,814,100 |
| 2024/03/29 | 4,623 | 4,633 | 4,526 | 4,610 | 5,437,800 |
| 2024/03/28 | 4,683 | 4,722 | 4,550 | 4,612 | 7,463,400 |
| 2024/03/27 | 4,810 | 4,854 | 4,755 | 4,758 | 6,481,700 |
| 2024/03/26 | 4,702 | 4,744 | 4,686 | 4,726 | 4,539,500 |
| 2024/03/25 | 4,756 | 4,785 | 4,655 | 4,715 | 5,798,400 |
| 2024/03/22 | 4,686 | 4,753 | 4,670 | 4,715 | 6,041,000 |
| 2024/03/21 | 4,709 | 4,735 | 4,631 | 4,662 | 8,692,300 |
| 2024/03/19 | 4,808 | 4,867 | 4,668 | 4,772 | 6,401,200 |
| 2024/03/18 | 4,859 | 4,889 | 4,786 | 4,819 | 4,193,200 |
| 2024/03/15 | 4,760 | 4,763 | 4,670 | 4,735 | 13,161,200 |
| 2024/03/14 | 4,701 | 4,755 | 4,665 | 4,747 | 4,462,000 |
| 2024/03/13 | 4,810 | 4,825 | 4,645 | 4,672 | 5,564,000 |
| 2024/03/12 | 4,757 | 4,800 | 4,717 | 4,775 | 4,386,300 |
| 2024/03/11 | 4,867 | 4,867 | 4,747 | 4,789 | 4,959,700 |
| 2024/03/08 | 4,912 | 4,956 | 4,855 | 4,913 | 4,301,100 |
| 2024/03/07 | 5,003 | 5,006 | 4,891 | 4,921 | 5,940,100 |
| 2024/03/06 | 5,016 | 5,051 | 4,983 | 4,993 | 4,865,400 |
| 2024/03/05 | 5,082 | 5,114 | 5,000 | 5,029 | 5,347,700 |
| 2024/03/04 | 5,176 | 5,182 | 5,070 | 5,082 | 6,299,300 |
| 2024/03/01 | 5,100 | 5,187 | 5,085 | 5,175 | 5,744,100 |
| 2024/02/29 | 5,105 | 5,186 | 5,100 | 5,132 | 6,154,900 |
| 2024/02/28 | 5,139 | 5,182 | 5,063 | 5,090 | 6,119,800 |
| 2024/02/27 | 5,254 | 5,282 | 5,154 | 5,165 | 6,035,400 |
| 2024/02/26 | 5,345 | 5,377 | 5,257 | 5,273 | 5,961,100 |
| 2024/02/22 | 5,375 | 5,467 | 5,325 | 5,378 | 6,352,300 |
| 2024/02/21 | 5,290 | 5,511 | 5,279 | 5,351 | 9,106,300 |
| 2024/02/20 | 5,270 | 5,382 | 5,256 | 5,324 | 6,751,300 |
| 2024/02/19 | 5,301 | 5,310 | 5,205 | 5,262 | 3,968,900 |
| 2024/02/16 | 5,230 | 5,387 | 5,202 | 5,287 | 7,542,000 |
| 2024/02/15 | 5,220 | 5,265 | 5,152 | 5,215 | 4,471,700 |
| 2024/02/14 | 5,100 | 5,239 | 5,088 | 5,237 | 4,860,500 |
| 2024/02/13 | 4,979 | 5,105 | 4,952 | 5,099 | 5,018,900 |
| 2024/02/09 | 5,000 | 5,048 | 4,948 | 5,000 | 8,302,000 |
| 2024/02/08 | 5,282 | 5,305 | 5,208 | 5,222 | 4,132,600 |
| 2024/02/07 | 5,122 | 5,295 | 5,118 | 5,285 | 6,827,000 |
| 2024/02/06 | 5,167 | 5,195 | 5,118 | 5,118 | 4,237,500 |
| 2024/02/05 | 5,252 | 5,267 | 5,097 | 5,133 | 7,273,700 |
| 2024/02/02 | 5,200 | 5,259 | 5,102 | 5,208 | 9,009,900 |
| 2024/02/01 | 5,317 | 5,395 | 5,274 | 5,317 | 6,756,000 |
| 2024/01/31 | 5,310 | 5,339 | 5,131 | 5,310 | 14,640,700 |
| 2024/01/30 | 5,229 | 5,374 | 5,188 | 5,328 | 8,879,800 |
| 2024/01/29 | 5,140 | 5,229 | 5,113 | 5,225 | 4,950,800 |
| 2024/01/26 | 5,277 | 5,305 | 5,106 | 5,113 | 7,456,000 |
| 2024/01/25 | 5,180 | 5,262 | 5,158 | 5,232 | 6,426,300 |
| 2024/01/24 | 5,157 | 5,195 | 5,115 | 5,128 | 4,715,100 |
| 2024/01/23 | 5,188 | 5,266 | 5,152 | 5,173 | 6,300,600 |
| 2024/01/22 | 5,069 | 5,200 | 4,993 | 5,200 | 6,433,000 |
| 2024/01/19 | 5,250 | 5,251 | 5,056 | 5,157 | 7,115,200 |
| 2024/01/18 | 5,195 | 5,282 | 5,137 | 5,157 | 7,923,900 |
| 2024/01/17 | 5,188 | 5,422 | 5,165 | 5,166 | 14,057,400 |
| 2024/01/16 | 5,112 | 5,231 | 5,087 | 5,150 | 10,739,000 |
| 2024/01/15 | 4,856 | 5,112 | 4,856 | 5,067 | 10,351,000 |
| 2024/01/12 | 4,830 | 4,882 | 4,802 | 4,844 | 5,686,600 |
| 2024/01/11 | 4,800 | 4,836 | 4,767 | 4,790 | 4,317,400 |
| 2024/01/10 | 4,784 | 4,815 | 4,755 | 4,780 | 5,132,100 |
| 2024/01/09 | 4,788 | 4,891 | 4,773 | 4,802 | 6,416,800 |
| 2024/01/05 | 4,885 | 4,942 | 4,801 | 4,908 | 8,203,800 |
| 2024/01/04 | 4,797 | 4,926 | 4,747 | 4,872 | 13,546,500 |