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
2007/12/28 2,345 2,365 2,330 2,365 4,526,000
2007/12/27 2,420 2,435 2,370 2,385 5,704,000
2007/12/26 2,415 2,435 2,385 2,430 5,336,000
2007/12/25 2,385 2,420 2,365 2,415 8,343,000
2007/12/21 2,290 2,320 2,240 2,305 10,873,000
2007/12/20 2,320 2,330 2,280 2,295 9,196,000
2007/12/19 2,305 2,360 2,280 2,280 11,559,000
2007/12/18 2,230 2,320 2,195 2,280 14,733,000
2007/12/17 2,340 2,400 2,250 2,280 15,347,000
2007/12/14 2,445 2,485 2,320 2,320 18,947,000
2007/12/13 2,505 2,535 2,425 2,435 16,480,000
2007/12/12 2,430 2,510 2,400 2,505 15,175,000
2007/12/11 2,400 2,475 2,390 2,465 16,906,000
2007/12/10 2,415 2,415 2,350 2,380 13,639,000
2007/12/07 2,375 2,430 2,345 2,395 21,114,000
2007/12/06 2,330 2,360 2,255 2,295 21,120,000
2007/12/05 2,310 2,340 2,230 2,270 26,099,000
2007/12/04 2,470 2,500 2,325 2,345 18,917,000
2007/12/03 2,560 2,580 2,450 2,475 15,159,000
2007/11/30 2,355 2,530 2,355 2,530 22,163,000
2007/11/29 2,380 2,395 2,335 2,385 17,154,000
2007/11/28 2,375 2,410 2,290 2,300 15,169,000
2007/11/27 2,365 2,420 2,310 2,360 19,350,000
2007/11/26 2,430 2,475 2,375 2,445 15,960,000
2007/11/22 2,290 2,425 2,275 2,405 22,779,000
2007/11/21 2,350 2,455 2,320 2,330 25,987,000
2007/11/20 2,215 2,400 2,190 2,390 25,925,000
2007/11/19 2,470 2,500 2,295 2,305 18,145,000
2007/11/16 2,525 2,530 2,445 2,465 12,980,000
2007/11/15 2,575 2,655 2,555 2,605 13,881,000
2007/11/14 2,605 2,630 2,550 2,550 13,520,000
2007/11/13 2,600 2,610 2,515 2,525 16,191,000
2007/11/12 2,680 2,720 2,575 2,640 15,166,000
2007/11/09 2,760 2,800 2,730 2,740 19,515,000
2007/11/08 2,675 2,695 2,605 2,660 13,210,000
2007/11/07 2,820 2,830 2,740 2,740 11,747,000
2007/11/06 2,645 2,830 2,615 2,740 18,916,000
2007/11/05 2,895 2,920 2,680 2,685 19,017,000
2007/11/02 2,870 3,000 2,860 2,910 20,140,000
2007/11/01 3,030 3,040 2,965 2,990 10,510,000
2007/10/31 2,975 2,985 2,920 2,950 12,578,000
2007/10/30 3,080 3,120 3,040 3,070 8,329,000
2007/10/29 3,070 3,180 3,050 3,080 13,154,000
2007/10/26 2,940 3,030 2,915 3,030 13,581,000
2007/10/25 3,010 3,060 2,830 2,870 18,885,000
2007/10/24 2,930 3,020 2,925 2,950 17,298,000
2007/10/23 2,930 2,955 2,890 2,900 9,300,000
2007/10/22 2,830 2,910 2,810 2,890 15,141,000
2007/10/19 3,050 3,060 2,925 2,950 12,975,000
2007/10/18 2,950 3,060 2,945 3,010 20,565,000
2007/10/17 2,940 2,975 2,820 2,910 18,603,000
2007/10/16 2,940 2,960 2,900 2,900 9,805,000
2007/10/15 2,935 2,975 2,920 2,940 12,384,000
2007/10/12 2,925 2,970 2,865 2,885 15,906,000
2007/10/11 2,830 2,935 2,825 2,920 17,341,000
2007/10/10 2,820 2,835 2,795 2,810 6,917,000
2007/10/09 2,800 2,805 2,755 2,770 8,431,000
2007/10/05 2,790 2,850 2,780 2,800 9,805,000
2007/10/04 2,855 2,885 2,765 2,780 10,495,000
2007/10/03 2,840 2,890 2,830 2,885 7,996,000
2007/10/02 2,815 2,865 2,795 2,850 13,991,000
2007/10/01 2,795 2,795 2,740 2,780 11,006,000
2007/09/28 2,815 2,820 2,765 2,790 10,451,000
2007/09/27 2,785 2,810 2,760 2,795 12,087,000
2007/09/26 2,780 2,790 2,710 2,745 14,541,000
2007/09/25 2,665 2,785 2,665 2,785 19,172,000
2007/09/21 2,640 2,695 2,640 2,680 15,592,000
2007/09/20 2,615 2,645 2,600 2,640 12,237,000
2007/09/19 2,550 2,575 2,530 2,575 12,501,000
2007/09/18 2,445 2,475 2,415 2,425 11,352,000
2007/09/14 2,475 2,495 2,420 2,445 17,636,000
2007/09/13 2,430 2,470 2,410 2,450 14,589,000
2007/09/12 2,420 2,440 2,355 2,365 15,423,000
2007/09/11 2,310 2,380 2,275 2,365 11,905,000
2007/09/10 2,270 2,315 2,255 2,300 11,262,000
2007/09/07 2,345 2,405 2,325 2,350 10,752,000
2007/09/06 2,280 2,370 2,265 2,370 14,025,000
2007/09/05 2,420 2,430 2,305 2,320 11,718,000
2007/09/04 2,415 2,420 2,360 2,375 6,951,000
2007/09/03 2,415 2,470 2,400 2,425 14,538,000
2007/08/31 2,300 2,410 2,285 2,410 22,036,000
2007/08/30 2,270 2,315 2,235 2,260 12,418,000
2007/08/29 2,165 2,235 2,160 2,230 12,810,000
2007/08/28 2,270 2,325 2,250 2,275 15,616,000
2007/08/27 2,400 2,410 2,260 2,275 14,175,000
2007/08/24 2,325 2,355 2,310 2,340 8,032,000
2007/08/23 2,350 2,375 2,335 2,365 15,238,000
2007/08/22 2,230 2,245 2,175 2,215 11,375,000
2007/08/21 2,175 2,290 2,170 2,260 16,039,000
2007/08/20 2,160 2,185 2,120 2,135 15,252,000
2007/08/17 2,190 2,195 1,970 2,005 19,983,000
2007/08/16 2,190 2,240 2,100 2,230 16,167,000
2007/08/15 2,280 2,310 2,255 2,265 11,785,000
2007/08/14 2,290 2,355 2,265 2,350 19,148,000
2007/08/13 2,280 2,345 2,250 2,250 17,187,000
2007/08/10 2,310 2,345 2,175 2,240 21,133,000
2007/08/09 2,435 2,470 2,335 2,430 18,704,000
2007/08/08 2,470 2,515 2,380 2,405 16,419,000
2007/08/07 2,610 2,615 2,485 2,485 14,570,000
2007/08/06 2,575 2,625 2,570 2,620 8,098,000
2007/08/03 2,665 2,685 2,625 2,650 10,027,000
2007/08/02 2,670 2,685 2,510 2,590 17,660,000
2007/08/01 2,785 2,795 2,620 2,635 18,952,000
2007/07/31 2,830 2,840 2,750 2,810 16,677,000
2007/07/30 2,650 2,755 2,645 2,750 9,258,000
2007/07/27 2,625 2,710 2,620 2,685 15,964,000
2007/07/26 2,735 2,765 2,725 2,745 8,718,000
2007/07/25 2,750 2,795 2,740 2,795 8,932,000
2007/07/24 2,885 2,920 2,810 2,815 9,366,000
2007/07/23 2,825 2,875 2,820 2,865 7,639,000
2007/07/20 2,810 2,875 2,810 2,865 12,339,000
2007/07/19 2,815 2,830 2,750 2,790 8,051,000
2007/07/18 2,840 2,855 2,770 2,795 13,983,000
2007/07/17 2,835 2,895 2,820 2,880 16,344,000
2007/07/13 2,750 2,800 2,730 2,795 15,819,000
2007/07/12 2,690 2,715 2,655 2,680 11,158,000
2007/07/11 2,650 2,685 2,635 2,655 10,979,000
2007/07/10 2,645 2,690 2,645 2,655 12,600,000
2007/07/09 2,595 2,615 2,585 2,605 6,824,000
2007/07/06 2,545 2,575 2,540 2,570 6,941,000
2007/07/05 2,550 2,580 2,540 2,550 6,155,000
2007/07/04 2,555 2,570 2,530 2,535 4,777,000
2007/07/03 2,565 2,570 2,520 2,535 6,836,000
2007/07/02 2,485 2,550 2,485 2,530 11,660,000
2007/06/29 2,395 2,470 2,380 2,455 10,179,000
2007/06/28 2,400 2,410 2,355 2,380 14,905,000
2007/06/27 2,490 2,500 2,410 2,420 13,262,000
2007/06/26 2,520 2,535 2,495 2,510 8,706,000
2007/06/25 2,575 2,590 2,555 2,560 7,453,000
2007/06/22 2,570 2,595 2,535 2,595 10,772,000
2007/06/21 2,490 2,600 2,485 2,585 14,172,000
2007/06/20 2,520 2,540 2,495 2,510 7,109,000
2007/06/19 2,520 2,530 2,475 2,485 7,784,000
2007/06/18 2,545 2,560 2,520 2,520 6,666,000
2007/06/15 2,475 2,505 2,460 2,505 6,322,000
2007/06/14 2,455 2,475 2,435 2,435 7,705,000
2007/06/13 2,380 2,415 2,360 2,405 8,520,000
2007/06/12 2,470 2,485 2,420 2,445 8,128,000
2007/06/11 2,480 2,505 2,410 2,440 11,711,000
2007/06/08 2,490 2,495 2,420 2,440 15,724,000
2007/06/07 2,490 2,545 2,480 2,540 12,308,000
2007/06/06 2,485 2,540 2,485 2,530 10,848,000
2007/06/05 2,485 2,500 2,450 2,475 6,668,000
2007/06/04 2,490 2,525 2,450 2,460 13,723,000
2007/06/01 2,430 2,495 2,420 2,470 16,084,000
2007/05/31 2,385 2,415 2,380 2,400 14,209,000
2007/05/30 2,360 2,390 2,355 2,355 10,633,000
2007/05/29 2,305 2,355 2,295 2,350 6,219,000
2007/05/28 2,340 2,345 2,310 2,320 5,098,000
2007/05/25 2,335 2,340 2,265 2,300 12,687,000
2007/05/24 2,315 2,385 2,315 2,370 9,249,000
2007/05/23 2,355 2,375 2,325 2,330 5,817,000
2007/05/22 2,310 2,380 2,295 2,370 7,569,000
2007/05/21 2,275 2,345 2,275 2,325 6,750,000
2007/05/18 2,315 2,320 2,240 2,270 6,117,000
2007/05/17 2,345 2,355 2,290 2,305 5,126,000
2007/05/16 2,335 2,365 2,310 2,345 6,365,000
2007/05/15 2,350 2,355 2,315 2,330 6,324,000
2007/05/14 2,395 2,435 2,365 2,370 10,452,000
2007/05/11 2,340 2,355 2,315 2,340 10,666,000
2007/05/10 2,410 2,450 2,365 2,380 17,454,000
2007/05/09 2,270 2,375 2,255 2,375 14,392,000
2007/05/08 2,295 2,300 2,260 2,270 7,665,000
2007/05/07 2,300 2,310 2,285 2,295 15,882,000
2007/05/02 2,205 2,235 2,195 2,230 9,327,000
2007/05/01 2,235 2,235 2,180 2,180 8,184,000
2007/04/27 2,150 2,210 2,150 2,155 12,504,000
2007/04/26 2,065 2,125 2,050 2,125 7,529,000
2007/04/25 2,085 2,085 2,025 2,050 7,040,000
2007/04/24 2,060 2,090 2,045 2,080 6,660,000
2007/04/23 2,095 2,115 2,085 2,095 7,722,000
2007/04/20 2,080 2,080 2,040 2,065 6,163,000
2007/04/19 2,120 2,120 2,060 2,080 9,901,000
2007/04/18 2,140 2,140 2,120 2,130 8,047,000
2007/04/17 2,095 2,125 2,090 2,115 8,716,000
2007/04/16 2,040 2,085 2,035 2,080 6,068,000
2007/04/13 2,105 2,105 2,030 2,040 7,611,000
2007/04/12 2,090 2,095 2,065 2,090 7,751,000
2007/04/11 2,135 2,140 2,110 2,120 6,725,000
2007/04/10 2,110 2,150 2,105 2,120 5,658,000
2007/04/09 2,125 2,150 2,105 2,130 3,833,000
2007/04/06 2,135 2,135 2,105 2,120 3,355,000
2007/04/05 2,175 2,180 2,125 2,140 7,842,000
2007/04/04 2,195 2,200 2,160 2,195 8,332,000
2007/04/03 2,170 2,185 2,145 2,175 8,832,000
2007/04/02 2,210 2,225 2,105 2,105 6,335,000
2007/03/30 2,230 2,240 2,200 2,200 6,144,000
2007/03/29 2,180 2,225 2,150 2,220 7,730,000
2007/03/28 2,205 2,230 2,165 2,185 6,685,000
2007/03/27 2,150 2,230 2,140 2,190 8,966,000
2007/03/26 2,200 2,200 2,165 2,175 3,639,000
2007/03/23 2,210 2,230 2,175 2,190 7,864,000
2007/03/22 2,165 2,190 2,145 2,190 9,163,000
2007/03/20 2,135 2,140 2,110 2,120 4,573,000
2007/03/19 2,075 2,125 2,070 2,125 4,784,000
2007/03/16 2,105 2,135 2,055 2,080 7,633,000
2007/03/15 2,100 2,140 2,090 2,120 8,567,000
2007/03/14 2,100 2,125 2,045 2,080 11,042,000
2007/03/13 2,205 2,205 2,160 2,170 6,666,000
2007/03/12 2,190 2,210 2,165 2,205 9,447,000
2007/03/09 2,155 2,160 2,105 2,135 16,868,000
2007/03/08 2,075 2,155 2,065 2,155 12,678,000
2007/03/07 2,150 2,150 2,070 2,085 11,769,000
2007/03/06 1,986 2,085 1,986 2,070 15,080,000
2007/03/05 2,020 2,030 1,951 1,979 14,825,000
2007/03/02 2,130 2,135 2,070 2,085 10,948,000
2007/03/01 2,130 2,150 2,080 2,135 16,656,000
2007/02/28 1,945 2,145 1,945 2,130 20,824,000
2007/02/27 2,315 2,320 2,205 2,215 12,985,000
2007/02/26 2,250 2,325 2,250 2,315 10,598,000
2007/02/23 2,185 2,265 2,175 2,235 11,723,000
2007/02/22 2,140 2,180 2,130 2,175 8,660,000
2007/02/21 2,100 2,150 2,100 2,110 6,739,000
2007/02/20 2,090 2,115 2,050 2,115 7,085,000
2007/02/19 2,030 2,075 2,020 2,065 4,388,000
2007/02/16 2,050 2,075 2,015 2,035 7,367,000
2007/02/15 2,130 2,130 2,050 2,090 10,503,000
2007/02/14 2,070 2,115 2,045 2,090 12,819,000
2007/02/13 1,980 2,080 1,975 2,070 13,987,000
2007/02/09 1,912 1,976 1,912 1,964 8,455,000
2007/02/08 1,949 1,952 1,888 1,903 7,901,000
2007/02/07 1,946 1,957 1,921 1,951 7,866,000
2007/02/06 1,917 1,952 1,909 1,946 8,393,000
2007/02/05 1,916 1,921 1,887 1,890 7,977,000
2007/02/02 1,939 1,961 1,923 1,946 8,574,000
2007/02/01 1,929 1,952 1,912 1,948 11,277,000
2007/01/31 1,945 1,956 1,910 1,928 13,141,000
2007/01/30 1,944 1,950 1,914 1,927 10,091,000
2007/01/29 1,881 1,937 1,876 1,936 9,922,000
2007/01/26 1,873 1,897 1,865 1,888 10,598,000
2007/01/25 1,900 1,911 1,890 1,900 14,574,000
2007/01/24 1,850 1,889 1,848 1,876 15,137,000
2007/01/23 1,798 1,838 1,788 1,829 8,833,000
2007/01/22 1,795 1,814 1,787 1,798 9,202,000
2007/01/19 1,755 1,771 1,751 1,765 6,989,000
2007/01/18 1,710 1,766 1,707 1,754 9,717,000
2007/01/17 1,704 1,704 1,678 1,697 5,090,000
2007/01/16 1,700 1,715 1,696 1,707 4,940,000
2007/01/15 1,692 1,702 1,685 1,691 5,250,000
2007/01/12 1,695 1,704 1,681 1,693 5,572,000
2007/01/11 1,697 1,697 1,666 1,671 4,622,000
2007/01/10 1,700 1,705 1,660 1,672 6,354,000
2007/01/09 1,700 1,704 1,684 1,698 6,940,000
2007/01/05 1,680 1,709 1,676 1,690 10,204,000
2007/01/04 1,768 1,771 1,742 1,747 4,173,000

このページの先頭へ