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 |
|---|---|---|---|---|---|
| 1983/12/28 | 367 | 368 | 357 | 367 | 675,000 |
| 1983/12/27 | 352 | 370 | 351 | 367 | 1,017,000 |
| 1983/12/26 | 351 | 352 | 347 | 351 | 550,000 |
| 1983/12/24 | 351 | 353 | 346 | 346 | 989,000 |
| 1983/12/23 | 350 | 354 | 349 | 350 | 453,000 |
| 1983/12/22 | 348 | 350 | 345 | 350 | 622,000 |
| 1983/12/21 | 348 | 350 | 345 | 350 | 1,228,000 |
| 1983/12/20 | 348 | 350 | 345 | 350 | 2,490,999 |
| 1983/12/19 | 338 | 349 | 337 | 349 | 360,000 |
| 1983/12/17 | 347 | 354 | 347 | 353 | 300,000 |
| 1983/12/16 | 340 | 351 | 337 | 350 | 921,000 |
| 1983/12/15 | 340 | 341 | 333 | 340 | 1,044,000 |
| 1983/12/14 | 350 | 351 | 340 | 340 | 791,000 |
| 1983/12/13 | 351 | 352 | 350 | 350 | 502,000 |
| 1983/12/12 | 351 | 352 | 351 | 352 | 573,000 |
| 1983/12/09 | 351 | 352 | 351 | 352 | 497,000 |
| 1983/12/08 | 352 | 353 | 351 | 351 | 258,000 |
| 1983/12/07 | 351 | 353 | 351 | 352 | 323,000 |
| 1983/12/06 | 354 | 355 | 351 | 351 | 563,000 |
| 1983/12/05 | 350 | 355 | 350 | 354 | 470,000 |
| 1983/12/03 | 350 | 353 | 350 | 350 | 500,000 |
| 1983/12/02 | 351 | 351 | 350 | 350 | 285,000 |
| 1983/12/01 | 352 | 353 | 350 | 351 | 534,000 |
| 1983/11/30 | 351 | 355 | 351 | 352 | 530,000 |
| 1983/11/29 | 355 | 355 | 350 | 351 | 338,000 |
| 1983/11/28 | 356 | 358 | 355 | 356 | 521,000 |
| 1983/11/26 | 358 | 365 | 358 | 358 | 410,000 |
| 1983/11/25 | 360 | 360 | 358 | 358 | 341,000 |
| 1983/11/24 | 360 | 360 | 359 | 359 | 260,000 |
| 1983/11/22 | 361 | 362 | 360 | 361 | 682,000 |
| 1983/11/21 | 365 | 365 | 360 | 360 | 273,000 |
| 1983/11/19 | 361 | 362 | 360 | 360 | 193,000 |
| 1983/11/18 | 360 | 363 | 360 | 361 | 273,000 |
| 1983/11/17 | 361 | 362 | 360 | 361 | 266,000 |
| 1983/11/16 | 361 | 362 | 361 | 361 | 213,000 |
| 1983/11/15 | 359 | 360 | 359 | 359 | 170,000 |
| 1983/11/14 | 361 | 361 | 358 | 359 | 427,000 |
| 1983/11/11 | 360 | 361 | 358 | 358 | 391,000 |
| 1983/11/10 | 360 | 361 | 360 | 360 | 444,000 |
| 1983/11/09 | 361 | 362 | 360 | 360 | 339,000 |
| 1983/11/08 | 362 | 364 | 361 | 361 | 279,000 |
| 1983/11/07 | 361 | 364 | 361 | 362 | 209,000 |
| 1983/11/05 | 361 | 363 | 361 | 361 | 167,000 |
| 1983/11/04 | 362 | 365 | 361 | 362 | 162,000 |
| 1983/11/02 | 367 | 367 | 361 | 361 | 294,000 |
| 1983/11/01 | 365 | 365 | 361 | 362 | 276,000 |
| 1983/10/31 | 362 | 370 | 360 | 370 | 161,000 |
| 1983/10/29 | 360 | 364 | 360 | 360 | 159,000 |
| 1983/10/28 | 360 | 365 | 360 | 360 | 627,000 |
| 1983/10/27 | 361 | 365 | 359 | 364 | 777,000 |
| 1983/10/26 | 365 | 368 | 365 | 365 | 508,000 |
| 1983/10/25 | 370 | 371 | 365 | 365 | 428,000 |
| 1983/10/24 | 375 | 377 | 370 | 370 | 318,000 |
| 1983/10/22 | 379 | 380 | 378 | 378 | 234,000 |
| 1983/10/21 | 384 | 384 | 379 | 380 | 347,000 |
| 1983/10/20 | 387 | 387 | 381 | 384 | 469,000 |
| 1983/10/19 | 376 | 387 | 376 | 387 | 372,000 |
| 1983/10/18 | 384 | 384 | 378 | 379 | 581,000 |
| 1983/10/17 | 387 | 390 | 383 | 386 | 624,000 |
| 1983/10/15 | 375 | 379 | 375 | 377 | 361,000 |
| 1983/10/14 | 385 | 385 | 375 | 376 | 677,000 |
| 1983/10/13 | 395 | 396 | 380 | 381 | 796,000 |
| 1983/10/12 | 399 | 404 | 396 | 397 | 2,202,999 |
| 1983/10/11 | 398 | 400 | 396 | 398 | 1,291,000 |
| 1983/10/07 | 397 | 401 | 393 | 395 | 3,071,999 |
| 1983/10/06 | 395 | 397 | 392 | 392 | 2,680,999 |
| 1983/10/05 | 385 | 395 | 385 | 389 | 2,852,999 |
| 1983/10/04 | 387 | 389 | 375 | 376 | 1,006,000 |
| 1983/10/03 | 385 | 385 | 382 | 385 | 809,000 |
| 1983/10/01 | 380 | 385 | 377 | 381 | 873,000 |
| 1983/09/30 | 380 | 385 | 371 | 371 | 1,114,000 |
| 1983/09/29 | 390 | 390 | 383 | 383 | 1,580,999 |
| 1983/09/28 | 395 | 395 | 386 | 390 | 1,742,999 |
| 1983/09/27 | 381 | 400 | 377 | 397 | 4,030,999 |
| 1983/09/26 | 370 | 373 | 368 | 373 | 680,000 |
| 1983/09/24 | 370 | 370 | 367 | 370 | 773,000 |
| 1983/09/22 | 361 | 367 | 361 | 367 | 1,138,000 |
| 1983/09/21 | 365 | 365 | 359 | 361 | 3,922,999 |
| 1983/09/20 | 358 | 360 | 356 | 360 | 449,000 |
| 1983/09/19 | 358 | 359 | 357 | 358 | 256,000 |
| 1983/09/17 | 358 | 359 | 357 | 359 | 213,000 |
| 1983/09/16 | 360 | 361 | 357 | 357 | 383,000 |
| 1983/09/14 | 360 | 361 | 358 | 359 | 763,000 |
| 1983/09/13 | 361 | 361 | 358 | 360 | 385,000 |
| 1983/09/12 | 362 | 362 | 359 | 360 | 337,000 |
| 1983/09/09 | 362 | 364 | 359 | 359 | 833,000 |
| 1983/09/08 | 360 | 364 | 360 | 360 | 1,504,000 |
| 1983/09/07 | 359 | 360 | 358 | 359 | 2,123,999 |
| 1983/09/06 | 358 | 362 | 358 | 360 | 595,000 |
| 1983/09/05 | 360 | 360 | 358 | 358 | 292,000 |
| 1983/09/03 | 357 | 359 | 357 | 359 | 175,000 |
| 1983/09/02 | 360 | 364 | 356 | 357 | 684,000 |
| 1983/09/01 | 368 | 369 | 365 | 365 | 2,255,999 |
| 1983/08/31 | 368 | 369 | 368 | 369 | 608,000 |
| 1983/08/30 | 368 | 370 | 368 | 368 | 452,000 |
| 1983/08/29 | 368 | 371 | 368 | 368 | 276,000 |
| 1983/08/27 | 371 | 373 | 371 | 371 | 152,000 |
| 1983/08/26 | 373 | 375 | 373 | 373 | 1,831,999 |
| 1983/08/25 | 373 | 375 | 372 | 373 | 718,000 |
| 1983/08/24 | 373 | 373 | 370 | 372 | 396,000 |
| 1983/08/23 | 366 | 374 | 366 | 373 | 447,000 |
| 1983/08/22 | 359 | 369 | 359 | 365 | 532,000 |
| 1983/08/20 | 357 | 360 | 357 | 357 | 421,000 |
| 1983/08/19 | 354 | 360 | 353 | 355 | 434,000 |
| 1983/08/18 | 352 | 355 | 350 | 355 | 548,000 |
| 1983/08/17 | 351 | 352 | 350 | 350 | 748,000 |
| 1983/08/16 | 353 | 355 | 352 | 352 | 779,000 |
| 1983/08/15 | 354 | 355 | 353 | 353 | 394,000 |
| 1983/08/12 | 354 | 354 | 352 | 352 | 517,000 |
| 1983/08/11 | 353 | 355 | 352 | 354 | 188,000 |
| 1983/08/10 | 360 | 361 | 351 | 352 | 605,000 |
| 1983/08/09 | 360 | 361 | 360 | 360 | 268,000 |
| 1983/08/08 | 360 | 364 | 360 | 360 | 236,000 |
| 1983/08/06 | 360 | 363 | 360 | 360 | 228,000 |
| 1983/08/05 | 362 | 363 | 360 | 360 | 360,000 |
| 1983/08/04 | 364 | 369 | 363 | 364 | 276,000 |
| 1983/08/03 | 362 | 365 | 362 | 363 | 265,000 |
| 1983/08/02 | 367 | 367 | 362 | 362 | 265,000 |
| 1983/08/01 | 370 | 370 | 362 | 365 | 653,000 |
| 1983/07/30 | 370 | 370 | 365 | 365 | 229,000 |
| 1983/07/29 | 368 | 374 | 368 | 370 | 370,000 |
| 1983/07/28 | 362 | 369 | 362 | 367 | 528,000 |
| 1983/07/27 | 360 | 368 | 360 | 362 | 595,000 |
| 1983/07/26 | 363 | 365 | 361 | 361 | 589,000 |
| 1983/07/25 | 366 | 370 | 363 | 363 | 528,000 |
| 1983/07/23 | 369 | 375 | 365 | 365 | 570,000 |
| 1983/07/22 | 384 | 385 | 372 | 377 | 661,000 |
| 1983/07/21 | 373 | 383 | 368 | 382 | 1,337,000 |
| 1983/07/20 | 363 | 374 | 363 | 370 | 705,000 |
| 1983/07/19 | 363 | 365 | 361 | 365 | 784,000 |
| 1983/07/18 | 365 | 366 | 364 | 364 | 390,000 |
| 1983/07/15 | 365 | 368 | 365 | 365 | 539,000 |
| 1983/07/14 | 366 | 368 | 365 | 365 | 529,000 |
| 1983/07/13 | 366 | 370 | 366 | 366 | 338,000 |
| 1983/07/12 | 367 | 368 | 366 | 366 | 428,000 |
| 1983/07/11 | 367 | 369 | 367 | 368 | 389,000 |
| 1983/07/09 | 366 | 369 | 366 | 367 | 242,000 |
| 1983/07/08 | 369 | 369 | 366 | 366 | 714,000 |
| 1983/07/07 | 369 | 370 | 368 | 368 | 806,000 |
| 1983/07/06 | 369 | 370 | 368 | 368 | 784,000 |
| 1983/07/05 | 370 | 370 | 369 | 369 | 966,000 |
| 1983/07/04 | 372 | 373 | 369 | 369 | 954,000 |
| 1983/07/02 | 375 | 375 | 368 | 368 | 545,000 |
| 1983/07/01 | 375 | 379 | 370 | 371 | 916,000 |
| 1983/06/30 | 367 | 378 | 365 | 375 | 1,266,000 |
| 1983/06/29 | 366 | 368 | 364 | 366 | 651,000 |
| 1983/06/28 | 370 | 372 | 366 | 366 | 855,000 |
| 1983/06/27 | 372 | 376 | 370 | 370 | 838,000 |
| 1983/06/25 | 375 | 376 | 370 | 370 | 960,000 |
| 1983/06/24 | 377 | 378 | 372 | 375 | 1,808,999 |
| 1983/06/23 | 375 | 378 | 371 | 373 | 657,000 |
| 1983/06/22 | 373 | 382 | 373 | 378 | 1,022,000 |
| 1983/06/21 | 369 | 370 | 365 | 370 | 1,393,000 |
| 1983/06/20 | 367 | 370 | 366 | 369 | 823,000 |
| 1983/06/17 | 369 | 372 | 366 | 367 | 1,041,000 |
| 1983/06/16 | 372 | 372 | 367 | 367 | 493,000 |
| 1983/06/15 | 373 | 375 | 370 | 370 | 487,000 |
| 1983/06/14 | 377 | 378 | 373 | 375 | 586,000 |
| 1983/06/13 | 367 | 379 | 367 | 378 | 345,000 |
| 1983/06/11 | 363 | 370 | 363 | 366 | 338,000 |
| 1983/06/10 | 360 | 365 | 359 | 362 | 750,000 |
| 1983/06/09 | 365 | 365 | 358 | 358 | 1,141,000 |
| 1983/06/08 | 368 | 370 | 363 | 363 | 601,000 |
| 1983/06/07 | 370 | 373 | 369 | 371 | 280,000 |
| 1983/06/06 | 370 | 373 | 369 | 373 | 447,000 |
| 1983/06/04 | 373 | 375 | 370 | 371 | 347,000 |
| 1983/06/03 | 371 | 373 | 370 | 373 | 518,000 |
| 1983/06/02 | 376 | 376 | 371 | 371 | 587,000 |
| 1983/06/01 | 378 | 380 | 376 | 376 | 1,290,000 |
| 1983/05/31 | 381 | 382 | 376 | 377 | 909,000 |
| 1983/05/30 | 383 | 384 | 380 | 380 | 593,000 |
| 1983/05/28 | 385 | 388 | 383 | 383 | 863,000 |
| 1983/05/27 | 386 | 390 | 386 | 388 | 472,000 |
| 1983/05/26 | 391 | 394 | 386 | 386 | 941,000 |
| 1983/05/25 | 391 | 395 | 390 | 391 | 681,000 |
| 1983/05/24 | 394 | 395 | 391 | 391 | 757,000 |
| 1983/05/23 | 396 | 397 | 392 | 392 | 520,000 |
| 1983/05/20 | 402 | 403 | 397 | 397 | 1,168,000 |
| 1983/05/19 | 402 | 407 | 400 | 403 | 617,000 |
| 1983/05/18 | 405 | 412 | 405 | 407 | 1,068,000 |
| 1983/05/17 | 401 | 405 | 400 | 400 | 1,159,000 |
| 1983/05/16 | 410 | 414 | 401 | 402 | 783,000 |
| 1983/05/14 | 411 | 415 | 410 | 410 | 410,000 |
| 1983/05/13 | 414 | 415 | 410 | 411 | 700,000 |
| 1983/05/12 | 416 | 417 | 413 | 414 | 672,000 |
| 1983/05/11 | 420 | 421 | 416 | 417 | 722,000 |
| 1983/05/10 | 420 | 423 | 417 | 417 | 1,778,999 |
| 1983/05/09 | 420 | 423 | 416 | 418 | 1,524,000 |
| 1983/05/07 | 420 | 421 | 415 | 415 | 518,000 |
| 1983/05/06 | 413 | 421 | 413 | 415 | 908,000 |
| 1983/05/04 | 412 | 415 | 410 | 410 | 570,000 |
| 1983/05/02 | 417 | 417 | 409 | 410 | 1,122,000 |
| 1983/04/30 | 413 | 413 | 409 | 412 | 751,000 |
| 1983/04/28 | 425 | 425 | 412 | 413 | 1,277,000 |
| 1983/04/27 | 421 | 428 | 419 | 422 | 3,061,999 |
| 1983/04/26 | 415 | 422 | 413 | 421 | 1,713,999 |
| 1983/04/25 | 419 | 419 | 411 | 411 | 1,340,000 |
| 1983/04/23 | 412 | 416 | 411 | 411 | 880,000 |
| 1983/04/22 | 416 | 418 | 410 | 410 | 874,000 |
| 1983/04/21 | 416 | 422 | 415 | 416 | 1,481,000 |
| 1983/04/20 | 421 | 425 | 416 | 416 | 2,324,999 |
| 1983/04/19 | 428 | 430 | 421 | 421 | 2,811,999 |
| 1983/04/18 | 425 | 431 | 425 | 426 | 4,985,998 |
| 1983/04/15 | 429 | 433 | 421 | 422 | 10,346,997 |
| 1983/04/14 | 420 | 425 | 418 | 425 | 4,290,999 |
| 1983/04/13 | 412 | 422 | 411 | 417 | 4,750,998 |
| 1983/04/12 | 415 | 417 | 409 | 409 | 1,395,000 |
| 1983/04/11 | 415 | 417 | 411 | 412 | 1,026,000 |
| 1983/04/09 | 417 | 419 | 415 | 417 | 789,000 |
| 1983/04/08 | 425 | 425 | 417 | 417 | 2,340,999 |
| 1983/04/07 | 433 | 434 | 420 | 420 | 6,878,998 |
| 1983/04/06 | 420 | 431 | 419 | 430 | 9,370,997 |
| 1983/04/05 | 427 | 430 | 417 | 420 | 11,377,996 |
| 1983/04/04 | 419 | 432 | 418 | 427 | 20,950,993 |
| 1983/04/02 | 417 | 417 | 412 | 412 | 2,082,999 |
| 1983/04/01 | 419 | 420 | 412 | 413 | 8,745,997 |
| 1983/03/31 | 414 | 421 | 412 | 419 | 19,321,994 |
| 1983/03/30 | 397 | 415 | 394 | 412 | 14,551,995 |
| 1983/03/29 | 407 | 408 | 394 | 394 | 5,902,998 |
| 1983/03/28 | 392 | 409 | 386 | 402 | 5,815,998 |
| 1983/03/26 | 377 | 390 | 377 | 389 | 923,000 |
| 1983/03/25 | 390 | 391 | 381 | 382 | 1,693,999 |
| 1983/03/24 | 380 | 392 | 380 | 390 | 5,284,998 |
| 1983/03/23 | 382 | 383 | 377 | 378 | 3,747,999 |
| 1983/03/22 | 384 | 385 | 380 | 380 | 976,000 |
| 1983/03/18 | 375 | 385 | 373 | 384 | 1,613,999 |
| 1983/03/17 | 367 | 370 | 367 | 370 | 984,000 |
| 1983/03/16 | 364 | 369 | 363 | 369 | 824,000 |
| 1983/03/15 | 364 | 365 | 363 | 363 | 601,000 |
| 1983/03/14 | 365 | 365 | 360 | 363 | 719,000 |
| 1983/03/12 | 366 | 369 | 364 | 365 | 335,000 |
| 1983/03/11 | 367 | 369 | 365 | 369 | 466,000 |
| 1983/03/10 | 370 | 371 | 363 | 367 | 763,000 |
| 1983/03/09 | 372 | 374 | 370 | 371 | 477,000 |
| 1983/03/08 | 375 | 376 | 370 | 372 | 473,000 |
| 1983/03/07 | 373 | 374 | 371 | 374 | 297,000 |
| 1983/03/05 | 371 | 373 | 370 | 373 | 252,000 |
| 1983/03/04 | 372 | 376 | 370 | 371 | 514,000 |
| 1983/03/03 | 375 | 380 | 375 | 375 | 369,000 |
| 1983/03/02 | 373 | 385 | 373 | 379 | 427,000 |
| 1983/03/01 | 383 | 383 | 372 | 372 | 671,000 |
| 1983/02/28 | 383 | 385 | 380 | 385 | 528,000 |
| 1983/02/26 | 385 | 390 | 381 | 383 | 747,000 |
| 1983/02/25 | 385 | 390 | 382 | 383 | 1,834,999 |
| 1983/02/24 | 383 | 390 | 380 | 380 | 803,000 |
| 1983/02/23 | 380 | 382 | 376 | 380 | 1,018,000 |
| 1983/02/22 | 383 | 388 | 382 | 383 | 1,060,000 |
| 1983/02/21 | 398 | 402 | 381 | 381 | 2,849,999 |
| 1983/02/18 | 400 | 401 | 388 | 393 | 3,370,999 |
| 1983/02/17 | 404 | 406 | 395 | 395 | 6,618,998 |
| 1983/02/16 | 399 | 412 | 393 | 400 | 19,158,994 |
| 1983/02/15 | 378 | 400 | 371 | 395 | 6,028,998 |
| 1983/02/14 | 365 | 380 | 361 | 373 | 2,375,999 |
| 1983/02/12 | 351 | 355 | 351 | 355 | 499,000 |
| 1983/02/10 | 358 | 358 | 350 | 350 | 1,010,000 |
| 1983/02/09 | 358 | 360 | 358 | 358 | 699,000 |
| 1983/02/08 | 358 | 363 | 358 | 360 | 388,000 |
| 1983/02/07 | 360 | 365 | 360 | 360 | 411,000 |
| 1983/02/05 | 358 | 364 | 356 | 363 | 355,000 |
| 1983/02/04 | 360 | 365 | 358 | 358 | 318,000 |
| 1983/02/03 | 375 | 375 | 360 | 361 | 532,000 |
| 1983/02/02 | 360 | 375 | 359 | 371 | 1,084,000 |
| 1983/02/01 | 360 | 364 | 358 | 358 | 632,000 |
| 1983/01/31 | 356 | 358 | 356 | 358 | 704,000 |
| 1983/01/29 | 360 | 360 | 355 | 358 | 639,000 |
| 1983/01/28 | 355 | 360 | 354 | 354 | 1,154,000 |
| 1983/01/27 | 365 | 365 | 355 | 360 | 564,000 |
| 1983/01/26 | 358 | 365 | 355 | 365 | 841,000 |
| 1983/01/25 | 356 | 356 | 351 | 353 | 1,074,000 |
| 1983/01/24 | 366 | 366 | 361 | 361 | 502,000 |
| 1983/01/22 | 370 | 374 | 367 | 367 | 573,000 |
| 1983/01/21 | 373 | 378 | 371 | 375 | 650,000 |
| 1983/01/20 | 375 | 380 | 373 | 373 | 538,000 |
| 1983/01/19 | 377 | 382 | 371 | 375 | 906,000 |
| 1983/01/18 | 385 | 386 | 376 | 377 | 1,260,000 |
| 1983/01/17 | 389 | 390 | 385 | 385 | 811,000 |
| 1983/01/14 | 386 | 390 | 385 | 385 | 981,000 |
| 1983/01/13 | 381 | 398 | 379 | 384 | 1,914,999 |
| 1983/01/12 | 392 | 395 | 386 | 386 | 1,374,000 |
| 1983/01/11 | 402 | 402 | 392 | 395 | 1,610,999 |
| 1983/01/10 | 410 | 410 | 396 | 397 | 2,373,999 |
| 1983/01/08 | 410 | 411 | 403 | 409 | 6,515,998 |
| 1983/01/07 | 402 | 403 | 393 | 396 | 4,441,999 |
| 1983/01/06 | 403 | 403 | 392 | 392 | 2,961,999 |
| 1983/01/05 | 403 | 406 | 397 | 399 | 2,937,999 |
| 1983/01/04 | 408 | 409 | 395 | 396 | 3,073,999 |