日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井物産(8031)の株価時系列情報

三井物産(8031)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
1999/12/30 711 721 710 715 540,000
1999/12/29 733 733 710 710 891,000
1999/12/28 706 710 702 705 632,000
1999/12/27 715 717 706 709 736,000
1999/12/24 736 740 704 705 1,299,000
1999/12/22 729 733 713 728 3,028,000
1999/12/21 731 738 725 729 3,260,000
1999/12/20 760 760 730 740 3,751,000
1999/12/17 770 778 767 770 3,448,000
1999/12/16 810 814 774 776 1,841,000
1999/12/15 820 825 815 820 1,527,000
1999/12/14 815 820 807 820 2,468,000
1999/12/13 819 820 814 815 2,702,000
1999/12/10 815 820 810 817 7,718,000
1999/12/09 817 823 814 815 3,784,000
1999/12/08 815 822 805 815 6,984,000
1999/12/07 796 805 793 800 3,827,000
1999/12/06 785 791 776 776 3,063,000
1999/12/03 786 795 765 771 4,881,000
1999/12/02 785 792 755 780 3,462,000
1999/12/01 770 789 758 778 3,739,000
1999/11/30 779 805 771 777 2,837,000
1999/11/29 793 814 786 789 2,316,000
1999/11/26 789 799 778 783 1,463,000
1999/11/25 812 814 780 780 3,059,000
1999/11/24 801 816 792 800 3,928,000
1999/11/22 816 826 781 781 2,469,000
1999/11/19 806 819 801 806 2,600,000
1999/11/18 817 830 803 814 6,062,000
1999/11/17 799 803 793 803 3,251,000
1999/11/16 790 798 775 785 5,276,000
1999/11/15 778 790 770 775 3,180,000
1999/11/12 770 782 742 748 3,263,000
1999/11/11 788 788 755 760 3,528,000
1999/11/10 740 770 732 768 1,739,000
1999/11/09 750 759 736 739 1,177,000
1999/11/08 786 786 738 760 1,360,000
1999/11/05 775 789 775 776 1,187,000
1999/11/04 758 785 755 785 2,567,000
1999/11/02 751 758 732 745 1,711,000
1999/11/01 770 792 745 755 2,748,000
1999/10/29 750 780 749 771 2,803,000
1999/10/28 728 738 724 730 1,667,000
1999/10/27 740 740 723 727 1,820,000
1999/10/26 738 752 726 750 2,675,000
1999/10/25 750 770 744 748 1,384,000
1999/10/22 760 772 750 760 2,195,000
1999/10/21 773 773 756 763 2,095,000
1999/10/20 757 764 743 764 1,358,000
1999/10/19 755 755 740 747 1,427,000
1999/10/18 752 775 752 765 1,590,000
1999/10/15 751 767 745 749 3,009,000
1999/10/14 773 780 761 761 1,823,000
1999/10/13 750 765 742 763 1,682,000
1999/10/12 760 771 760 762 1,437,000
1999/10/08 772 774 754 754 1,626,000
1999/10/07 774 774 760 762 2,316,000
1999/10/06 766 769 745 754 2,137,000
1999/10/05 800 800 779 781 685,000
1999/10/04 805 805 780 795 945,000
1999/10/01 803 821 796 817 2,065,000
1999/09/30 770 807 770 806 2,536,000
1999/09/29 762 766 740 755 1,096,000
1999/09/28 742 759 740 752 1,041,000
1999/09/27 741 748 720 741 1,808,000
1999/09/24 751 753 720 730 2,840,000
1999/09/22 756 766 745 765 1,662,000
1999/09/21 751 787 741 776 1,628,000
1999/09/20 780 780 747 757 1,611,000
1999/09/17 758 763 752 756 1,431,000
1999/09/16 767 767 760 765 1,250,000
1999/09/14 775 778 763 778 1,459,000
1999/09/13 780 781 776 776 1,103,000
1999/09/10 770 782 770 776 5,215,000
1999/09/09 793 799 776 778 1,261,000
1999/09/08 796 796 777 783 1,014,000
1999/09/07 807 807 790 797 1,309,000
1999/09/06 807 810 790 797 718,000
1999/09/03 802 813 790 797 907,000
1999/09/02 811 824 801 801 1,588,000
1999/09/01 800 812 800 810 1,546,000
1999/08/31 807 807 771 771 4,086,000
1999/08/30 796 809 791 808 1,257,000
1999/08/27 800 807 786 786 1,371,000
1999/08/26 812 814 798 798 2,297,000
1999/08/25 830 839 805 810 1,621,000
1999/08/24 853 854 835 850 3,157,000
1999/08/23 862 862 840 853 5,742,000
1999/08/20 798 812 798 808 2,363,000
1999/08/19 766 768 762 764 1,651,000
1999/08/18 781 788 768 779 2,316,000
1999/08/17 790 793 784 791 1,720,000
1999/08/16 772 783 770 770 1,799,000
1999/08/13 790 793 757 762 2,391,000
1999/08/12 807 807 788 788 722,000
1999/08/11 775 806 773 797 1,080,000
1999/08/10 790 792 771 775 2,015,000
1999/08/09 799 815 790 790 1,614,000
1999/08/06 804 820 781 803 1,761,000
1999/08/05 828 828 785 804 1,185,000
1999/08/04 833 847 814 830 2,207,000
1999/08/03 825 833 805 833 1,787,000
1999/08/02 806 825 794 815 1,519,000
1999/07/30 782 816 771 816 2,080,000
1999/07/29 765 781 762 772 1,782,000
1999/07/28 762 775 760 761 2,569,000
1999/07/27 776 780 746 748 4,188,000
1999/07/26 811 811 786 788 2,270,000
1999/07/23 829 840 821 821 1,478,000
1999/07/22 856 856 828 830 1,498,000
1999/07/21 861 873 853 862 1,828,000
1999/07/19 846 876 846 866 4,319,000
1999/07/16 839 859 835 836 4,157,000
1999/07/15 850 850 832 842 1,611,000
1999/07/14 852 862 849 860 2,301,000
1999/07/13 850 852 832 845 2,290,000
1999/07/12 828 857 828 839 2,156,000
1999/07/09 806 823 801 820 3,312,000
1999/07/08 822 823 801 809 1,611,000
1999/07/07 838 838 822 824 1,463,000
1999/07/06 846 850 831 835 2,229,000
1999/07/05 854 854 842 845 1,659,000
1999/07/02 870 870 843 844 1,900,000
1999/07/01 864 875 854 867 2,211,000
1999/06/30 860 864 844 844 2,310,000
1999/06/29 852 854 843 845 1,235,000
1999/06/28 840 854 837 852 1,166,000
1999/06/25 846 854 836 836 1,632,000
1999/06/24 847 860 836 856 2,930,000
1999/06/23 848 850 834 837 1,383,000
1999/06/22 856 856 845 850 1,363,000
1999/06/21 855 855 833 836 1,084,000
1999/06/18 854 855 845 845 1,764,000
1999/06/17 830 854 830 844 2,101,000
1999/06/16 835 835 817 827 1,573,000
1999/06/15 850 850 818 845 2,228,000
1999/06/14 865 869 844 846 2,409,000
1999/06/11 860 875 855 865 11,854,000
1999/06/10 810 839 806 839 4,802,000
1999/06/09 780 814 779 801 7,787,000
1999/06/08 755 775 750 775 2,673,000
1999/06/07 753 765 749 750 2,050,000
1999/06/04 750 755 747 752 2,304,000
1999/06/03 758 760 742 742 3,246,000
1999/06/02 766 773 766 772 1,636,000
1999/06/01 780 780 768 773 1,693,000
1999/05/31 793 807 780 780 3,268,000
1999/05/28 770 773 761 773 1,323,000
1999/05/27 799 800 753 774 2,246,000
1999/05/26 798 809 790 790 1,653,000
1999/05/25 808 810 798 808 2,358,000
1999/05/24 815 817 808 814 1,490,000
1999/05/21 811 818 803 818 1,649,000
1999/05/20 822 825 802 811 1,625,000
1999/05/19 825 825 814 818 2,214,000
1999/05/18 837 840 820 827 2,331,000
1999/05/17 855 855 838 843 1,602,000
1999/05/14 864 866 855 855 2,882,000
1999/05/13 873 879 863 864 1,401,000
1999/05/12 883 898 869 873 2,795,000
1999/05/11 915 920 883 883 1,531,000
1999/05/10 935 940 917 929 1,571,000
1999/05/07 945 945 915 915 3,100,000
1999/05/06 905 938 900 935 3,743,000
1999/04/30 892 893 875 875 1,189,000
1999/04/28 901 904 883 888 2,478,000
1999/04/27 907 907 881 905 2,043,000
1999/04/26 882 911 868 903 2,455,000
1999/04/23 880 887 860 878 2,924,000
1999/04/22 901 906 872 880 1,765,000
1999/04/21 931 935 901 901 1,638,000
1999/04/20 910 942 908 940 2,249,000
1999/04/19 942 944 908 920 2,175,000
1999/04/16 947 952 930 940 2,161,000
1999/04/15 970 970 945 957 1,873,000
1999/04/14 961 980 946 970 3,297,000
1999/04/13 994 998 952 961 4,019,000
1999/04/12 985 1,019 980 984 6,531,000
1999/04/09 1,000 1,000 980 991 13,053,000
1999/04/08 850 940 830 940 8,014,000
1999/04/07 823 840 821 840 3,226,000
1999/04/06 806 825 798 825 1,888,000
1999/04/05 787 828 787 805 1,839,000
1999/04/02 820 820 787 787 1,567,000
1999/04/01 802 828 802 818 2,031,000
1999/03/31 792 808 791 801 1,906,000
1999/03/30 800 800 782 782 1,128,000
1999/03/29 807 815 790 790 1,265,000
1999/03/26 805 818 794 807 2,251,000
1999/03/25 780 794 775 793 1,651,000
1999/03/24 770 770 753 755 2,208,000
1999/03/23 790 790 765 765 2,351,000
1999/03/19 778 792 772 776 2,442,000
1999/03/18 785 788 740 768 2,279,000
1999/03/17 757 784 755 780 2,945,000
1999/03/16 714 760 708 760 3,686,000
1999/03/15 697 717 687 717 2,084,000
1999/03/12 715 718 692 692 3,407,000
1999/03/11 699 724 698 710 3,708,000
1999/03/10 671 690 671 689 2,194,000
1999/03/09 660 672 654 671 1,472,000
1999/03/08 669 670 652 652 1,435,000
1999/03/05 645 669 645 669 1,952,000
1999/03/04 638 648 631 643 879,000
1999/03/03 624 634 620 633 908,000
1999/03/02 634 639 622 622 848,000
1999/03/01 645 647 630 630 860,000
1999/02/26 642 651 640 646 1,008,000
1999/02/25 640 650 636 650 1,152,000
1999/02/24 646 654 635 635 1,232,000
1999/02/23 637 646 635 646 1,410,000
1999/02/22 625 631 620 631 2,637,000
1999/02/19 636 638 630 631 1,099,000
1999/02/18 643 643 630 638 750,000
1999/02/17 655 660 636 647 969,000
1999/02/16 631 655 631 655 1,142,000
1999/02/15 625 639 625 631 1,161,000
1999/02/12 625 625 618 618 1,217,000
1999/02/10 630 635 620 630 970,000
1999/02/09 638 642 630 637 834,000
1999/02/08 645 648 630 648 1,142,000
1999/02/05 651 655 640 650 885,000
1999/02/04 677 683 655 660 1,496,000
1999/02/03 686 688 678 683 2,084,000
1999/02/02 693 696 685 696 1,257,000
1999/02/01 698 699 690 695 1,654,000
1999/01/29 695 703 694 697 2,078,000
1999/01/28 685 687 679 685 2,386,000
1999/01/27 679 684 671 679 2,307,000
1999/01/26 648 676 648 665 1,978,000
1999/01/25 637 651 636 649 1,384,000
1999/01/22 626 648 626 634 1,437,000
1999/01/21 615 633 610 626 1,804,000
1999/01/20 598 606 591 606 1,021,000
1999/01/19 599 599 588 588 729,000
1999/01/18 588 598 585 590 1,376,000
1999/01/14 560 585 560 585 1,091,000
1999/01/13 566 580 563 570 1,571,000
1999/01/12 569 586 558 566 1,261,000
1999/01/11 569 580 566 570 1,474,000
1999/01/08 588 588 566 566 1,421,000
1999/01/07 600 606 589 592 2,392,000
1999/01/06 600 603 590 591 1,452,000
1999/01/05 612 616 580 606 1,325,000
1999/01/04 631 631 610 619 561,000

このページの先頭へ