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 |
|---|---|---|---|---|---|
| 1984/12/28 | 346 | 350 | 342 | 342 | 253,000 |
| 1984/12/27 | 352 | 353 | 345 | 346 | 515,000 |
| 1984/12/26 | 345 | 354 | 341 | 352 | 1,290,000 |
| 1984/12/25 | 336 | 341 | 336 | 340 | 404,000 |
| 1984/12/24 | 334 | 339 | 334 | 336 | 1,052,000 |
| 1984/12/22 | 334 | 335 | 330 | 333 | 661,000 |
| 1984/12/21 | 345 | 345 | 338 | 340 | 1,076,000 |
| 1984/12/20 | 340 | 345 | 340 | 343 | 645,000 |
| 1984/12/19 | 338 | 343 | 335 | 341 | 506,000 |
| 1984/12/18 | 340 | 340 | 333 | 333 | 360,000 |
| 1984/12/17 | 340 | 344 | 340 | 342 | 528,000 |
| 1984/12/15 | 338 | 340 | 337 | 340 | 261,000 |
| 1984/12/14 | 337 | 340 | 337 | 337 | 394,000 |
| 1984/12/13 | 336 | 340 | 336 | 336 | 272,000 |
| 1984/12/12 | 335 | 337 | 335 | 336 | 143,000 |
| 1984/12/11 | 335 | 336 | 334 | 335 | 443,000 |
| 1984/12/10 | 335 | 336 | 335 | 335 | 199,000 |
| 1984/12/07 | 335 | 337 | 334 | 334 | 452,000 |
| 1984/12/06 | 333 | 338 | 333 | 335 | 229,000 |
| 1984/12/05 | 340 | 344 | 333 | 333 | 253,000 |
| 1984/12/04 | 340 | 348 | 339 | 340 | 417,000 |
| 1984/12/03 | 340 | 344 | 338 | 341 | 327,000 |
| 1984/12/01 | 336 | 348 | 336 | 348 | 437,000 |
| 1984/11/30 | 340 | 357 | 340 | 340 | 1,917,999 |
| 1984/11/29 | 322 | 342 | 321 | 338 | 1,106,000 |
| 1984/11/28 | 321 | 324 | 321 | 322 | 496,000 |
| 1984/11/27 | 323 | 325 | 322 | 325 | 651,000 |
| 1984/11/26 | 323 | 325 | 322 | 323 | 491,000 |
| 1984/11/24 | 323 | 324 | 323 | 323 | 350,000 |
| 1984/11/22 | 322 | 322 | 321 | 321 | 783,000 |
| 1984/11/21 | 325 | 325 | 322 | 322 | 301,000 |
| 1984/11/20 | 326 | 327 | 323 | 325 | 189,000 |
| 1984/11/19 | 326 | 328 | 325 | 326 | 249,000 |
| 1984/11/17 | 326 | 327 | 323 | 323 | 128,000 |
| 1984/11/16 | 325 | 326 | 324 | 326 | 668,000 |
| 1984/11/15 | 324 | 325 | 323 | 324 | 1,313,000 |
| 1984/11/14 | 325 | 325 | 324 | 324 | 634,000 |
| 1984/11/13 | 325 | 327 | 324 | 325 | 242,000 |
| 1984/11/12 | 328 | 328 | 325 | 325 | 326,000 |
| 1984/11/09 | 325 | 328 | 324 | 326 | 645,000 |
| 1984/11/08 | 325 | 325 | 322 | 325 | 462,000 |
| 1984/11/07 | 329 | 330 | 324 | 325 | 485,000 |
| 1984/11/06 | 327 | 334 | 327 | 329 | 1,407,000 |
| 1984/11/05 | 326 | 328 | 324 | 326 | 329,000 |
| 1984/11/02 | 328 | 328 | 323 | 325 | 221,000 |
| 1984/11/01 | 330 | 330 | 323 | 325 | 211,000 |
| 1984/10/31 | 322 | 329 | 322 | 329 | 362,000 |
| 1984/10/30 | 321 | 323 | 320 | 322 | 187,000 |
| 1984/10/29 | 321 | 321 | 320 | 321 | 201,000 |
| 1984/10/27 | 321 | 322 | 321 | 321 | 96,000 |
| 1984/10/26 | 321 | 323 | 321 | 322 | 323,000 |
| 1984/10/25 | 321 | 323 | 321 | 321 | 406,000 |
| 1984/10/24 | 321 | 322 | 321 | 321 | 209,000 |
| 1984/10/23 | 321 | 323 | 321 | 321 | 429,000 |
| 1984/10/22 | 324 | 324 | 321 | 321 | 865,000 |
| 1984/10/20 | 323 | 323 | 322 | 322 | 116,000 |
| 1984/10/19 | 321 | 324 | 321 | 321 | 317,000 |
| 1984/10/18 | 321 | 323 | 321 | 321 | 147,000 |
| 1984/10/17 | 322 | 323 | 321 | 321 | 205,000 |
| 1984/10/16 | 321 | 324 | 321 | 322 | 831,000 |
| 1984/10/15 | 325 | 325 | 323 | 323 | 200,000 |
| 1984/10/12 | 322 | 329 | 322 | 325 | 225,000 |
| 1984/10/11 | 321 | 322 | 321 | 321 | 96,000 |
| 1984/10/09 | 320 | 325 | 320 | 321 | 337,000 |
| 1984/10/08 | 322 | 323 | 320 | 320 | 210,000 |
| 1984/10/06 | 321 | 323 | 321 | 322 | 156,000 |
| 1984/10/05 | 323 | 325 | 321 | 321 | 290,000 |
| 1984/10/04 | 321 | 329 | 321 | 322 | 271,000 |
| 1984/10/03 | 324 | 325 | 322 | 322 | 304,000 |
| 1984/10/02 | 330 | 330 | 327 | 327 | 218,000 |
| 1984/10/01 | 335 | 336 | 330 | 330 | 1,053,000 |
| 1984/09/29 | 325 | 335 | 323 | 330 | 230,000 |
| 1984/09/28 | 330 | 330 | 325 | 326 | 202,000 |
| 1984/09/27 | 334 | 335 | 323 | 326 | 474,000 |
| 1984/09/26 | 336 | 345 | 335 | 339 | 367,000 |
| 1984/09/25 | 338 | 343 | 334 | 340 | 505,000 |
| 1984/09/22 | 330 | 334 | 330 | 333 | 147,000 |
| 1984/09/21 | 330 | 330 | 326 | 330 | 107,000 |
| 1984/09/20 | 329 | 330 | 326 | 326 | 376,000 |
| 1984/09/19 | 325 | 329 | 324 | 327 | 169,000 |
| 1984/09/18 | 325 | 329 | 323 | 324 | 288,000 |
| 1984/09/17 | 328 | 329 | 325 | 325 | 93,000 |
| 1984/09/14 | 325 | 327 | 323 | 323 | 431,000 |
| 1984/09/13 | 326 | 329 | 325 | 325 | 213,000 |
| 1984/09/12 | 328 | 328 | 324 | 328 | 985,000 |
| 1984/09/11 | 327 | 328 | 327 | 327 | 108,000 |
| 1984/09/10 | 325 | 330 | 325 | 328 | 172,000 |
| 1984/09/07 | 325 | 327 | 325 | 326 | 212,000 |
| 1984/09/06 | 327 | 327 | 325 | 325 | 152,000 |
| 1984/09/05 | 327 | 329 | 325 | 327 | 215,000 |
| 1984/09/04 | 328 | 330 | 327 | 327 | 207,000 |
| 1984/09/03 | 331 | 331 | 328 | 329 | 430,000 |
| 1984/08/31 | 330 | 330 | 330 | 330 | 80,000 |
| 1984/08/30 | 330 | 335 | 330 | 330 | 130,000 |
| 1984/08/29 | 336 | 336 | 330 | 330 | 216,000 |
| 1984/08/28 | 335 | 336 | 331 | 334 | 193,000 |
| 1984/08/27 | 336 | 339 | 331 | 336 | 188,000 |
| 1984/08/25 | 331 | 335 | 330 | 331 | 201,000 |
| 1984/08/24 | 330 | 332 | 330 | 330 | 201,000 |
| 1984/08/23 | 330 | 331 | 330 | 330 | 265,000 |
| 1984/08/22 | 334 | 334 | 330 | 330 | 298,000 |
| 1984/08/21 | 330 | 332 | 329 | 330 | 290,000 |
| 1984/08/20 | 335 | 335 | 329 | 335 | 213,000 |
| 1984/08/18 | 330 | 332 | 329 | 330 | 116,000 |
| 1984/08/17 | 330 | 330 | 329 | 329 | 477,000 |
| 1984/08/16 | 329 | 331 | 329 | 329 | 187,000 |
| 1984/08/15 | 331 | 331 | 329 | 329 | 243,000 |
| 1984/08/14 | 331 | 335 | 329 | 329 | 117,000 |
| 1984/08/13 | 331 | 335 | 329 | 329 | 75,000 |
| 1984/08/10 | 338 | 338 | 330 | 331 | 99,000 |
| 1984/08/09 | 330 | 335 | 327 | 334 | 108,000 |
| 1984/08/08 | 326 | 327 | 325 | 327 | 88,000 |
| 1984/08/07 | 326 | 330 | 325 | 327 | 222,000 |
| 1984/08/06 | 328 | 330 | 325 | 327 | 396,000 |
| 1984/08/04 | 323 | 330 | 321 | 330 | 578,000 |
| 1984/08/03 | 325 | 327 | 322 | 324 | 611,000 |
| 1984/08/02 | 325 | 327 | 321 | 327 | 251,000 |
| 1984/08/01 | 331 | 331 | 327 | 327 | 345,000 |
| 1984/07/31 | 332 | 333 | 331 | 331 | 138,000 |
| 1984/07/30 | 336 | 336 | 331 | 332 | 183,000 |
| 1984/07/28 | 336 | 338 | 335 | 336 | 205,000 |
| 1984/07/27 | 337 | 340 | 336 | 336 | 241,000 |
| 1984/07/26 | 336 | 338 | 336 | 336 | 243,000 |
| 1984/07/25 | 336 | 340 | 336 | 336 | 135,000 |
| 1984/07/24 | 335 | 338 | 333 | 335 | 329,000 |
| 1984/07/23 | 344 | 345 | 340 | 340 | 247,000 |
| 1984/07/21 | 345 | 345 | 344 | 344 | 106,000 |
| 1984/07/20 | 347 | 349 | 345 | 345 | 333,000 |
| 1984/07/19 | 348 | 348 | 347 | 347 | 302,000 |
| 1984/07/18 | 347 | 349 | 347 | 347 | 331,000 |
| 1984/07/17 | 349 | 351 | 346 | 346 | 295,000 |
| 1984/07/16 | 345 | 350 | 345 | 350 | 352,000 |
| 1984/07/13 | 346 | 347 | 345 | 345 | 374,000 |
| 1984/07/12 | 346 | 349 | 345 | 345 | 492,000 |
| 1984/07/11 | 345 | 347 | 345 | 345 | 149,000 |
| 1984/07/10 | 350 | 351 | 344 | 344 | 206,000 |
| 1984/07/09 | 342 | 344 | 342 | 342 | 173,000 |
| 1984/07/07 | 342 | 345 | 342 | 342 | 106,000 |
| 1984/07/06 | 343 | 343 | 342 | 342 | 209,000 |
| 1984/07/05 | 341 | 342 | 341 | 342 | 144,000 |
| 1984/07/04 | 343 | 345 | 341 | 342 | 176,000 |
| 1984/07/03 | 344 | 345 | 341 | 343 | 259,000 |
| 1984/07/02 | 345 | 350 | 343 | 344 | 270,000 |
| 1984/06/30 | 345 | 345 | 343 | 345 | 49,000 |
| 1984/06/29 | 355 | 355 | 343 | 343 | 369,000 |
| 1984/06/28 | 346 | 355 | 342 | 352 | 270,000 |
| 1984/06/27 | 340 | 343 | 340 | 341 | 301,000 |
| 1984/06/26 | 344 | 345 | 340 | 340 | 309,000 |
| 1984/06/25 | 349 | 349 | 344 | 344 | 330,000 |
| 1984/06/23 | 346 | 349 | 346 | 346 | 128,000 |
| 1984/06/22 | 349 | 349 | 346 | 346 | 305,000 |
| 1984/06/21 | 347 | 350 | 347 | 348 | 222,000 |
| 1984/06/20 | 350 | 350 | 346 | 350 | 436,000 |
| 1984/06/19 | 350 | 351 | 349 | 351 | 155,000 |
| 1984/06/18 | 351 | 351 | 348 | 348 | 152,000 |
| 1984/06/16 | 355 | 357 | 351 | 351 | 149,000 |
| 1984/06/15 | 353 | 360 | 353 | 355 | 414,000 |
| 1984/06/14 | 359 | 360 | 353 | 353 | 337,000 |
| 1984/06/13 | 353 | 367 | 353 | 361 | 360,000 |
| 1984/06/12 | 360 | 360 | 352 | 353 | 300,000 |
| 1984/06/11 | 367 | 372 | 360 | 360 | 902,000 |
| 1984/06/08 | 355 | 364 | 355 | 364 | 324,000 |
| 1984/06/07 | 349 | 355 | 349 | 351 | 167,000 |
| 1984/06/06 | 345 | 350 | 345 | 348 | 199,000 |
| 1984/06/05 | 348 | 350 | 345 | 346 | 88,000 |
| 1984/06/04 | 351 | 351 | 342 | 343 | 187,000 |
| 1984/06/02 | 343 | 347 | 342 | 342 | 154,000 |
| 1984/06/01 | 342 | 347 | 342 | 342 | 242,000 |
| 1984/05/31 | 348 | 350 | 347 | 347 | 224,000 |
| 1984/05/30 | 350 | 351 | 345 | 348 | 242,000 |
| 1984/05/29 | 341 | 355 | 341 | 351 | 518,000 |
| 1984/05/28 | 341 | 345 | 341 | 341 | 91,000 |
| 1984/05/26 | 341 | 342 | 340 | 341 | 361,000 |
| 1984/05/25 | 341 | 347 | 341 | 341 | 143,000 |
| 1984/05/24 | 341 | 348 | 341 | 342 | 117,000 |
| 1984/05/23 | 341 | 341 | 338 | 339 | 287,000 |
| 1984/05/22 | 348 | 350 | 340 | 340 | 434,000 |
| 1984/05/21 | 346 | 351 | 346 | 349 | 146,000 |
| 1984/05/19 | 345 | 350 | 345 | 346 | 76,000 |
| 1984/05/18 | 345 | 350 | 345 | 345 | 322,000 |
| 1984/05/17 | 361 | 361 | 345 | 345 | 695,000 |
| 1984/05/16 | 363 | 367 | 362 | 363 | 195,000 |
| 1984/05/15 | 360 | 365 | 360 | 365 | 989,000 |
| 1984/05/14 | 370 | 370 | 357 | 361 | 431,000 |
| 1984/05/11 | 370 | 371 | 365 | 368 | 424,000 |
| 1984/05/10 | 376 | 376 | 370 | 370 | 603,000 |
| 1984/05/09 | 369 | 377 | 369 | 372 | 447,000 |
| 1984/05/08 | 379 | 379 | 365 | 367 | 653,000 |
| 1984/05/07 | 379 | 383 | 377 | 377 | 1,564,999 |
| 1984/05/04 | 376 | 379 | 374 | 377 | 1,093,000 |
| 1984/05/02 | 376 | 379 | 373 | 376 | 1,046,000 |
| 1984/05/01 | 378 | 378 | 372 | 373 | 649,000 |
| 1984/04/28 | 371 | 378 | 370 | 370 | 524,000 |
| 1984/04/27 | 374 | 379 | 368 | 378 | 1,924,999 |
| 1984/04/26 | 363 | 375 | 363 | 370 | 1,369,000 |
| 1984/04/25 | 356 | 359 | 355 | 355 | 456,000 |
| 1984/04/24 | 360 | 360 | 355 | 355 | 312,000 |
| 1984/04/23 | 364 | 364 | 360 | 360 | 222,000 |
| 1984/04/21 | 360 | 367 | 360 | 360 | 220,000 |
| 1984/04/20 | 355 | 360 | 352 | 360 | 251,000 |
| 1984/04/19 | 358 | 359 | 356 | 356 | 279,000 |
| 1984/04/18 | 357 | 364 | 357 | 358 | 312,000 |
| 1984/04/17 | 363 | 365 | 356 | 356 | 385,000 |
| 1984/04/16 | 365 | 368 | 363 | 363 | 606,000 |
| 1984/04/13 | 363 | 368 | 360 | 365 | 658,000 |
| 1984/04/12 | 360 | 368 | 356 | 368 | 831,000 |
| 1984/04/11 | 361 | 369 | 360 | 360 | 447,000 |
| 1984/04/10 | 365 | 369 | 360 | 362 | 303,000 |
| 1984/04/09 | 365 | 372 | 361 | 365 | 363,000 |
| 1984/04/07 | 362 | 365 | 358 | 358 | 257,000 |
| 1984/04/06 | 363 | 377 | 361 | 370 | 1,199,000 |
| 1984/04/05 | 372 | 378 | 368 | 370 | 923,000 |
| 1984/04/04 | 377 | 378 | 371 | 377 | 1,211,000 |
| 1984/04/03 | 378 | 389 | 375 | 380 | 5,247,998 |
| 1984/04/02 | 358 | 379 | 355 | 375 | 2,217,999 |
| 1984/03/31 | 351 | 360 | 351 | 358 | 508,000 |
| 1984/03/30 | 359 | 359 | 355 | 355 | 802,000 |
| 1984/03/29 | 354 | 364 | 353 | 357 | 1,616,999 |
| 1984/03/28 | 341 | 353 | 341 | 349 | 1,225,000 |
| 1984/03/27 | 340 | 345 | 335 | 341 | 789,000 |
| 1984/03/26 | 341 | 343 | 338 | 340 | 489,000 |
| 1984/03/24 | 335 | 345 | 332 | 340 | 947,000 |
| 1984/03/23 | 336 | 336 | 332 | 334 | 1,624,999 |
| 1984/03/22 | 336 | 336 | 335 | 336 | 223,000 |
| 1984/03/21 | 336 | 337 | 335 | 335 | 980,000 |
| 1984/03/19 | 340 | 340 | 335 | 335 | 480,000 |
| 1984/03/17 | 340 | 342 | 340 | 340 | 631,000 |
| 1984/03/16 | 342 | 342 | 338 | 340 | 2,116,999 |
| 1984/03/15 | 337 | 345 | 337 | 340 | 987,000 |
| 1984/03/14 | 336 | 338 | 335 | 336 | 372,000 |
| 1984/03/13 | 335 | 336 | 334 | 336 | 307,000 |
| 1984/03/12 | 335 | 336 | 335 | 335 | 283,000 |
| 1984/03/09 | 335 | 336 | 334 | 335 | 186,000 |
| 1984/03/08 | 335 | 336 | 334 | 335 | 349,000 |
| 1984/03/07 | 335 | 336 | 335 | 336 | 145,000 |
| 1984/03/06 | 335 | 337 | 334 | 336 | 358,000 |
| 1984/03/05 | 336 | 336 | 335 | 335 | 253,000 |
| 1984/03/03 | 335 | 336 | 334 | 336 | 174,000 |
| 1984/03/02 | 336 | 337 | 335 | 335 | 253,000 |
| 1984/03/01 | 336 | 337 | 335 | 336 | 356,000 |
| 1984/02/29 | 336 | 337 | 335 | 337 | 176,000 |
| 1984/02/28 | 338 | 339 | 335 | 335 | 370,000 |
| 1984/02/27 | 339 | 340 | 338 | 338 | 256,000 |
| 1984/02/25 | 338 | 340 | 338 | 339 | 158,000 |
| 1984/02/24 | 339 | 340 | 338 | 338 | 594,000 |
| 1984/02/23 | 339 | 340 | 339 | 339 | 184,000 |
| 1984/02/22 | 340 | 340 | 339 | 340 | 287,000 |
| 1984/02/21 | 340 | 340 | 339 | 340 | 362,000 |
| 1984/02/20 | 339 | 340 | 338 | 339 | 304,000 |
| 1984/02/18 | 339 | 340 | 339 | 339 | 291,000 |
| 1984/02/17 | 339 | 340 | 338 | 340 | 276,000 |
| 1984/02/16 | 338 | 340 | 338 | 338 | 330,000 |
| 1984/02/15 | 339 | 339 | 338 | 338 | 350,000 |
| 1984/02/14 | 337 | 340 | 337 | 338 | 189,000 |
| 1984/02/13 | 337 | 339 | 335 | 339 | 508,000 |
| 1984/02/10 | 344 | 346 | 340 | 342 | 482,000 |
| 1984/02/09 | 346 | 348 | 345 | 346 | 472,000 |
| 1984/02/08 | 346 | 347 | 346 | 346 | 265,000 |
| 1984/02/07 | 347 | 349 | 346 | 347 | 203,000 |
| 1984/02/06 | 348 | 350 | 346 | 347 | 246,000 |
| 1984/02/04 | 348 | 350 | 346 | 350 | 342,000 |
| 1984/02/03 | 350 | 352 | 350 | 350 | 594,000 |
| 1984/02/02 | 352 | 352 | 351 | 352 | 198,000 |
| 1984/02/01 | 352 | 353 | 351 | 352 | 477,000 |
| 1984/01/31 | 352 | 355 | 352 | 352 | 212,000 |
| 1984/01/30 | 355 | 355 | 351 | 352 | 273,000 |
| 1984/01/28 | 351 | 355 | 351 | 355 | 317,000 |
| 1984/01/27 | 355 | 357 | 353 | 353 | 447,000 |
| 1984/01/26 | 358 | 358 | 355 | 355 | 256,000 |
| 1984/01/25 | 358 | 359 | 357 | 357 | 318,000 |
| 1984/01/24 | 360 | 361 | 358 | 358 | 445,000 |
| 1984/01/23 | 365 | 365 | 360 | 361 | 349,000 |
| 1984/01/21 | 362 | 365 | 362 | 362 | 161,000 |
| 1984/01/20 | 365 | 365 | 362 | 362 | 266,000 |
| 1984/01/19 | 362 | 367 | 362 | 362 | 262,000 |
| 1984/01/18 | 371 | 377 | 367 | 367 | 353,000 |
| 1984/01/17 | 382 | 382 | 371 | 371 | 209,000 |
| 1984/01/13 | 372 | 382 | 370 | 380 | 1,300,000 |
| 1984/01/12 | 372 | 372 | 367 | 368 | 721,000 |
| 1984/01/11 | 374 | 377 | 368 | 377 | 534,000 |
| 1984/01/10 | 380 | 380 | 374 | 374 | 414,000 |
| 1984/01/09 | 378 | 382 | 376 | 380 | 827,000 |
| 1984/01/07 | 372 | 380 | 371 | 380 | 1,027,000 |
| 1984/01/06 | 369 | 371 | 366 | 371 | 610,000 |
| 1984/01/05 | 365 | 371 | 361 | 371 | 675,000 |
| 1984/01/04 | 366 | 366 | 365 | 366 | 259,000 |