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 |
|---|---|---|---|---|---|
| 1985/12/28 | 428 | 433 | 428 | 432 | 771,000 |
| 1985/12/27 | 423 | 434 | 421 | 432 | 1,313,000 |
| 1985/12/26 | 422 | 429 | 416 | 424 | 1,976,999 |
| 1985/12/25 | 430 | 430 | 420 | 427 | 597,000 |
| 1985/12/24 | 429 | 433 | 428 | 430 | 591,000 |
| 1985/12/23 | 435 | 438 | 428 | 432 | 1,246,000 |
| 1985/12/21 | 425 | 435 | 420 | 430 | 822,000 |
| 1985/12/20 | 420 | 424 | 417 | 423 | 1,626,999 |
| 1985/12/19 | 424 | 424 | 413 | 415 | 762,000 |
| 1985/12/18 | 417 | 428 | 415 | 425 | 1,331,000 |
| 1985/12/17 | 411 | 417 | 411 | 417 | 813,000 |
| 1985/12/16 | 411 | 416 | 410 | 413 | 790,000 |
| 1985/12/13 | 408 | 415 | 405 | 408 | 1,258,000 |
| 1985/12/12 | 409 | 411 | 405 | 408 | 1,519,000 |
| 1985/12/11 | 390 | 405 | 390 | 405 | 847,000 |
| 1985/12/10 | 385 | 390 | 385 | 388 | 414,000 |
| 1985/12/09 | 392 | 392 | 382 | 385 | 473,000 |
| 1985/12/07 | 395 | 395 | 392 | 392 | 119,000 |
| 1985/12/06 | 400 | 405 | 392 | 395 | 952,000 |
| 1985/12/05 | 405 | 405 | 393 | 400 | 1,387,000 |
| 1985/12/04 | 406 | 407 | 402 | 405 | 534,000 |
| 1985/12/03 | 405 | 408 | 405 | 408 | 251,000 |
| 1985/12/02 | 406 | 411 | 405 | 410 | 171,000 |
| 1985/11/30 | 409 | 410 | 405 | 405 | 159,000 |
| 1985/11/29 | 409 | 411 | 405 | 409 | 309,000 |
| 1985/11/28 | 410 | 415 | 409 | 409 | 424,000 |
| 1985/11/27 | 413 | 420 | 409 | 415 | 774,000 |
| 1985/11/26 | 419 | 419 | 407 | 412 | 757,000 |
| 1985/11/25 | 419 | 424 | 416 | 424 | 647,000 |
| 1985/11/22 | 416 | 425 | 416 | 420 | 978,000 |
| 1985/11/21 | 418 | 420 | 415 | 419 | 367,000 |
| 1985/11/20 | 423 | 423 | 415 | 420 | 381,000 |
| 1985/11/19 | 416 | 420 | 412 | 414 | 399,000 |
| 1985/11/18 | 418 | 424 | 417 | 418 | 384,000 |
| 1985/11/16 | 412 | 418 | 412 | 417 | 205,000 |
| 1985/11/15 | 406 | 420 | 405 | 417 | 929,000 |
| 1985/11/14 | 416 | 418 | 399 | 402 | 1,447,000 |
| 1985/11/13 | 417 | 420 | 415 | 418 | 383,000 |
| 1985/11/12 | 421 | 421 | 413 | 417 | 403,000 |
| 1985/11/11 | 418 | 424 | 418 | 424 | 418,000 |
| 1985/11/08 | 421 | 425 | 417 | 417 | 560,000 |
| 1985/11/07 | 430 | 430 | 422 | 423 | 347,000 |
| 1985/11/06 | 430 | 434 | 423 | 434 | 252,000 |
| 1985/11/05 | 425 | 435 | 419 | 435 | 307,000 |
| 1985/11/02 | 424 | 429 | 420 | 425 | 278,000 |
| 1985/11/01 | 433 | 435 | 426 | 427 | 332,000 |
| 1985/10/31 | 431 | 438 | 428 | 438 | 427,000 |
| 1985/10/30 | 425 | 440 | 422 | 424 | 723,000 |
| 1985/10/29 | 422 | 425 | 418 | 425 | 721,000 |
| 1985/10/28 | 422 | 428 | 420 | 425 | 451,000 |
| 1985/10/26 | 415 | 424 | 415 | 416 | 837,000 |
| 1985/10/25 | 439 | 446 | 425 | 425 | 1,281,000 |
| 1985/10/24 | 450 | 453 | 438 | 444 | 427,000 |
| 1985/10/23 | 458 | 460 | 453 | 453 | 971,000 |
| 1985/10/22 | 465 | 468 | 457 | 457 | 1,005,000 |
| 1985/10/21 | 458 | 465 | 457 | 463 | 534,000 |
| 1985/10/19 | 450 | 459 | 448 | 459 | 861,000 |
| 1985/10/18 | 460 | 460 | 448 | 448 | 1,484,000 |
| 1985/10/17 | 461 | 462 | 452 | 457 | 1,576,999 |
| 1985/10/16 | 471 | 471 | 461 | 463 | 1,522,000 |
| 1985/10/15 | 487 | 487 | 475 | 475 | 2,863,999 |
| 1985/10/14 | 466 | 481 | 464 | 478 | 2,584,999 |
| 1985/10/11 | 469 | 473 | 465 | 466 | 1,618,999 |
| 1985/10/09 | 473 | 477 | 467 | 468 | 2,683,999 |
| 1985/10/08 | 468 | 475 | 468 | 473 | 1,844,999 |
| 1985/10/07 | 475 | 476 | 470 | 475 | 913,000 |
| 1985/10/05 | 484 | 485 | 472 | 473 | 1,152,000 |
| 1985/10/04 | 482 | 488 | 476 | 480 | 1,828,999 |
| 1985/10/03 | 493 | 493 | 481 | 481 | 2,862,999 |
| 1985/10/02 | 499 | 506 | 485 | 488 | 12,900,996 |
| 1985/10/01 | 500 | 503 | 483 | 485 | 15,140,995 |
| 1985/09/30 | 480 | 500 | 480 | 494 | 20,050,994 |
| 1985/09/28 | 469 | 480 | 467 | 480 | 6,220,998 |
| 1985/09/27 | 480 | 481 | 457 | 466 | 19,884,994 |
| 1985/09/26 | 447 | 469 | 446 | 466 | 14,383,995 |
| 1985/09/25 | 426 | 439 | 422 | 439 | 2,339,999 |
| 1985/09/24 | 430 | 430 | 419 | 421 | 3,067,999 |
| 1985/09/21 | 412 | 416 | 411 | 413 | 510,000 |
| 1985/09/20 | 410 | 415 | 409 | 412 | 517,000 |
| 1985/09/19 | 418 | 418 | 410 | 412 | 656,000 |
| 1985/09/18 | 417 | 417 | 412 | 414 | 520,000 |
| 1985/09/17 | 411 | 417 | 411 | 417 | 593,000 |
| 1985/09/13 | 415 | 416 | 413 | 414 | 383,000 |
| 1985/09/12 | 413 | 417 | 413 | 416 | 213,000 |
| 1985/09/11 | 419 | 419 | 415 | 417 | 307,000 |
| 1985/09/10 | 412 | 417 | 412 | 416 | 294,000 |
| 1985/09/09 | 415 | 418 | 414 | 415 | 389,000 |
| 1985/09/07 | 416 | 420 | 415 | 418 | 487,000 |
| 1985/09/06 | 419 | 420 | 415 | 416 | 491,000 |
| 1985/09/05 | 417 | 421 | 417 | 419 | 727,000 |
| 1985/09/04 | 429 | 429 | 415 | 416 | 940,000 |
| 1985/09/03 | 439 | 439 | 418 | 429 | 1,178,000 |
| 1985/09/02 | 440 | 442 | 435 | 435 | 1,118,000 |
| 1985/08/31 | 438 | 443 | 438 | 440 | 723,000 |
| 1985/08/30 | 440 | 450 | 438 | 443 | 7,911,997 |
| 1985/08/29 | 430 | 437 | 425 | 435 | 2,939,999 |
| 1985/08/28 | 426 | 430 | 420 | 428 | 2,380,999 |
| 1985/08/27 | 417 | 424 | 414 | 423 | 2,155,999 |
| 1985/08/26 | 423 | 428 | 415 | 417 | 960,000 |
| 1985/08/24 | 422 | 429 | 421 | 422 | 442,000 |
| 1985/08/23 | 430 | 430 | 426 | 429 | 1,182,000 |
| 1985/08/22 | 430 | 434 | 427 | 430 | 1,027,000 |
| 1985/08/21 | 427 | 430 | 423 | 427 | 835,000 |
| 1985/08/20 | 436 | 439 | 421 | 425 | 1,428,000 |
| 1985/08/19 | 424 | 431 | 424 | 431 | 1,075,000 |
| 1985/08/17 | 435 | 435 | 422 | 422 | 622,000 |
| 1985/08/16 | 420 | 437 | 419 | 434 | 5,562,998 |
| 1985/08/15 | 418 | 420 | 415 | 420 | 925,000 |
| 1985/08/14 | 418 | 424 | 418 | 420 | 794,000 |
| 1985/08/13 | 415 | 418 | 412 | 418 | 554,000 |
| 1985/08/12 | 415 | 420 | 412 | 418 | 466,000 |
| 1985/08/09 | 420 | 424 | 418 | 420 | 605,000 |
| 1985/08/08 | 421 | 425 | 419 | 420 | 832,000 |
| 1985/08/07 | 426 | 430 | 421 | 423 | 1,883,999 |
| 1985/08/06 | 435 | 437 | 428 | 428 | 1,075,000 |
| 1985/08/05 | 449 | 450 | 433 | 440 | 2,754,999 |
| 1985/08/03 | 449 | 453 | 440 | 443 | 2,616,999 |
| 1985/08/02 | 430 | 462 | 425 | 452 | 22,990,993 |
| 1985/08/01 | 421 | 430 | 418 | 425 | 2,767,999 |
| 1985/07/31 | 435 | 435 | 400 | 411 | 3,293,999 |
| 1985/07/30 | 440 | 448 | 430 | 435 | 6,249,998 |
| 1985/07/29 | 445 | 454 | 440 | 453 | 17,011,995 |
| 1985/07/27 | 428 | 440 | 426 | 440 | 1,960,999 |
| 1985/07/26 | 427 | 428 | 421 | 424 | 993,000 |
| 1985/07/25 | 430 | 435 | 422 | 422 | 1,101,000 |
| 1985/07/24 | 433 | 434 | 426 | 430 | 1,702,999 |
| 1985/07/23 | 445 | 445 | 427 | 430 | 4,085,999 |
| 1985/07/22 | 443 | 449 | 439 | 442 | 7,352,998 |
| 1985/07/20 | 432 | 442 | 432 | 437 | 4,574,999 |
| 1985/07/19 | 427 | 432 | 427 | 430 | 1,142,000 |
| 1985/07/18 | 433 | 436 | 425 | 425 | 2,143,999 |
| 1985/07/17 | 427 | 432 | 425 | 428 | 2,458,999 |
| 1985/07/16 | 424 | 428 | 420 | 422 | 1,518,000 |
| 1985/07/15 | 432 | 438 | 413 | 421 | 3,093,999 |
| 1985/07/12 | 438 | 439 | 427 | 427 | 3,351,999 |
| 1985/07/11 | 440 | 445 | 427 | 435 | 15,689,995 |
| 1985/07/10 | 420 | 436 | 416 | 435 | 17,015,995 |
| 1985/07/09 | 419 | 426 | 417 | 417 | 2,598,999 |
| 1985/07/08 | 410 | 429 | 409 | 420 | 6,241,998 |
| 1985/07/06 | 412 | 413 | 405 | 412 | 936,000 |
| 1985/07/05 | 418 | 418 | 405 | 407 | 3,081,999 |
| 1985/07/04 | 391 | 416 | 391 | 409 | 3,845,999 |
| 1985/07/03 | 395 | 399 | 392 | 392 | 1,291,000 |
| 1985/07/02 | 400 | 402 | 398 | 400 | 1,187,000 |
| 1985/07/01 | 408 | 408 | 399 | 401 | 1,413,000 |
| 1985/06/29 | 402 | 407 | 401 | 407 | 1,154,000 |
| 1985/06/28 | 402 | 405 | 399 | 401 | 1,415,000 |
| 1985/06/27 | 406 | 409 | 393 | 402 | 1,877,999 |
| 1985/06/26 | 420 | 420 | 403 | 406 | 4,293,999 |
| 1985/06/25 | 406 | 419 | 405 | 416 | 4,192,999 |
| 1985/06/24 | 409 | 412 | 403 | 403 | 1,939,999 |
| 1985/06/22 | 420 | 420 | 409 | 413 | 4,007,999 |
| 1985/06/21 | 412 | 433 | 402 | 420 | 24,813,992 |
| 1985/06/20 | 396 | 430 | 392 | 417 | 21,999,993 |
| 1985/06/19 | 390 | 397 | 388 | 391 | 8,564,997 |
| 1985/06/18 | 366 | 386 | 364 | 385 | 6,663,998 |
| 1985/06/17 | 364 | 368 | 362 | 366 | 884,000 |
| 1985/06/15 | 360 | 363 | 356 | 360 | 259,000 |
| 1985/06/14 | 355 | 358 | 353 | 353 | 331,000 |
| 1985/06/13 | 360 | 363 | 353 | 355 | 833,000 |
| 1985/06/12 | 361 | 365 | 357 | 358 | 162,000 |
| 1985/06/11 | 362 | 365 | 355 | 363 | 335,000 |
| 1985/06/10 | 370 | 370 | 362 | 367 | 371,000 |
| 1985/06/07 | 375 | 375 | 366 | 372 | 2,604,999 |
| 1985/06/06 | 367 | 371 | 362 | 370 | 2,680,999 |
| 1985/06/05 | 359 | 369 | 359 | 362 | 746,000 |
| 1985/06/04 | 360 | 361 | 355 | 358 | 390,000 |
| 1985/06/03 | 364 | 369 | 360 | 361 | 657,000 |
| 1985/06/01 | 358 | 363 | 357 | 360 | 371,000 |
| 1985/05/31 | 369 | 369 | 362 | 362 | 679,000 |
| 1985/05/30 | 375 | 375 | 366 | 369 | 3,248,999 |
| 1985/05/29 | 365 | 372 | 362 | 367 | 6,174,998 |
| 1985/05/28 | 356 | 360 | 355 | 360 | 522,000 |
| 1985/05/27 | 360 | 360 | 357 | 358 | 234,000 |
| 1985/05/25 | 360 | 360 | 357 | 360 | 229,000 |
| 1985/05/24 | 358 | 360 | 355 | 355 | 562,000 |
| 1985/05/23 | 362 | 362 | 359 | 360 | 860,000 |
| 1985/05/22 | 365 | 367 | 360 | 360 | 1,719,999 |
| 1985/05/21 | 366 | 368 | 359 | 361 | 4,215,999 |
| 1985/05/20 | 358 | 367 | 355 | 361 | 7,066,998 |
| 1985/05/18 | 349 | 360 | 348 | 358 | 2,535,999 |
| 1985/05/17 | 335 | 348 | 333 | 347 | 2,615,999 |
| 1985/05/16 | 335 | 340 | 332 | 340 | 407,000 |
| 1985/05/15 | 338 | 340 | 333 | 335 | 347,000 |
| 1985/05/14 | 340 | 340 | 337 | 337 | 206,000 |
| 1985/05/13 | 341 | 345 | 340 | 340 | 473,000 |
| 1985/05/10 | 338 | 344 | 336 | 341 | 418,000 |
| 1985/05/09 | 340 | 343 | 336 | 338 | 120,000 |
| 1985/05/08 | 339 | 339 | 336 | 339 | 120,000 |
| 1985/05/07 | 345 | 345 | 338 | 339 | 105,000 |
| 1985/05/04 | 332 | 348 | 331 | 348 | 151,000 |
| 1985/05/02 | 331 | 338 | 330 | 331 | 187,000 |
| 1985/05/01 | 330 | 340 | 330 | 333 | 607,000 |
| 1985/04/30 | 335 | 335 | 330 | 331 | 155,000 |
| 1985/04/27 | 330 | 331 | 330 | 330 | 324,000 |
| 1985/04/26 | 331 | 335 | 330 | 330 | 359,000 |
| 1985/04/25 | 333 | 335 | 331 | 332 | 234,000 |
| 1985/04/24 | 333 | 338 | 330 | 333 | 190,000 |
| 1985/04/23 | 340 | 340 | 335 | 335 | 373,000 |
| 1985/04/22 | 340 | 344 | 340 | 340 | 195,000 |
| 1985/04/20 | 339 | 340 | 335 | 340 | 173,000 |
| 1985/04/19 | 331 | 339 | 330 | 335 | 113,000 |
| 1985/04/18 | 332 | 340 | 328 | 340 | 156,000 |
| 1985/04/17 | 328 | 330 | 325 | 330 | 602,000 |
| 1985/04/16 | 337 | 338 | 328 | 330 | 374,000 |
| 1985/04/15 | 338 | 340 | 335 | 335 | 253,000 |
| 1985/04/12 | 341 | 342 | 336 | 338 | 416,000 |
| 1985/04/11 | 349 | 349 | 345 | 345 | 405,000 |
| 1985/04/10 | 353 | 353 | 348 | 348 | 501,000 |
| 1985/04/09 | 352 | 357 | 349 | 350 | 1,389,000 |
| 1985/04/08 | 354 | 359 | 351 | 352 | 2,132,999 |
| 1985/04/06 | 346 | 355 | 346 | 355 | 1,910,999 |
| 1985/04/05 | 339 | 350 | 338 | 345 | 1,004,000 |
| 1985/04/04 | 337 | 339 | 337 | 338 | 218,000 |
| 1985/04/03 | 336 | 339 | 335 | 336 | 247,000 |
| 1985/04/02 | 338 | 340 | 336 | 340 | 243,000 |
| 1985/04/01 | 339 | 342 | 333 | 333 | 270,000 |
| 1985/03/30 | 342 | 344 | 335 | 338 | 119,000 |
| 1985/03/29 | 348 | 348 | 342 | 342 | 218,000 |
| 1985/03/28 | 350 | 350 | 341 | 343 | 477,000 |
| 1985/03/27 | 343 | 355 | 338 | 355 | 1,873,999 |
| 1985/03/26 | 338 | 343 | 336 | 343 | 758,000 |
| 1985/03/25 | 339 | 340 | 336 | 338 | 342,000 |
| 1985/03/23 | 340 | 340 | 335 | 339 | 810,000 |
| 1985/03/22 | 334 | 339 | 333 | 335 | 279,000 |
| 1985/03/20 | 337 | 339 | 327 | 339 | 538,000 |
| 1985/03/19 | 330 | 332 | 326 | 327 | 688,000 |
| 1985/03/18 | 335 | 335 | 331 | 331 | 266,000 |
| 1985/03/16 | 333 | 340 | 332 | 335 | 414,000 |
| 1985/03/15 | 330 | 337 | 330 | 331 | 604,000 |
| 1985/03/14 | 335 | 335 | 330 | 330 | 463,000 |
| 1985/03/13 | 333 | 337 | 333 | 333 | 285,000 |
| 1985/03/12 | 337 | 338 | 333 | 333 | 195,000 |
| 1985/03/11 | 338 | 340 | 336 | 337 | 183,000 |
| 1985/03/08 | 345 | 345 | 333 | 337 | 280,000 |
| 1985/03/07 | 338 | 348 | 333 | 345 | 702,000 |
| 1985/03/06 | 327 | 339 | 327 | 336 | 293,000 |
| 1985/03/05 | 330 | 330 | 327 | 327 | 526,000 |
| 1985/03/04 | 333 | 333 | 328 | 329 | 294,000 |
| 1985/03/02 | 332 | 332 | 329 | 330 | 133,000 |
| 1985/03/01 | 328 | 330 | 325 | 327 | 1,028,000 |
| 1985/02/28 | 334 | 334 | 326 | 326 | 320,000 |
| 1985/02/27 | 327 | 337 | 326 | 332 | 405,000 |
| 1985/02/26 | 327 | 329 | 326 | 326 | 247,000 |
| 1985/02/25 | 329 | 329 | 326 | 327 | 322,000 |
| 1985/02/23 | 327 | 330 | 327 | 330 | 61,000 |
| 1985/02/22 | 330 | 331 | 326 | 326 | 281,000 |
| 1985/02/21 | 330 | 331 | 330 | 330 | 303,000 |
| 1985/02/20 | 330 | 333 | 330 | 330 | 426,000 |
| 1985/02/19 | 330 | 333 | 330 | 330 | 447,000 |
| 1985/02/18 | 326 | 332 | 325 | 330 | 211,000 |
| 1985/02/16 | 325 | 326 | 325 | 326 | 109,000 |
| 1985/02/15 | 325 | 326 | 325 | 326 | 385,000 |
| 1985/02/14 | 327 | 327 | 325 | 325 | 276,000 |
| 1985/02/13 | 328 | 329 | 326 | 326 | 377,000 |
| 1985/02/12 | 331 | 334 | 328 | 334 | 260,000 |
| 1985/02/08 | 329 | 329 | 328 | 328 | 71,000 |
| 1985/02/07 | 328 | 330 | 328 | 329 | 195,000 |
| 1985/02/06 | 330 | 330 | 328 | 328 | 283,000 |
| 1985/02/05 | 330 | 332 | 330 | 330 | 171,000 |
| 1985/02/04 | 334 | 334 | 330 | 330 | 131,000 |
| 1985/02/02 | 331 | 333 | 330 | 330 | 144,000 |
| 1985/02/01 | 331 | 334 | 330 | 334 | 182,000 |
| 1985/01/31 | 328 | 335 | 327 | 329 | 2,012,999 |
| 1985/01/30 | 328 | 330 | 325 | 326 | 2,730,999 |
| 1985/01/29 | 332 | 332 | 326 | 328 | 1,084,000 |
| 1985/01/28 | 338 | 340 | 330 | 330 | 264,000 |
| 1985/01/26 | 335 | 340 | 333 | 333 | 196,000 |
| 1985/01/25 | 338 | 339 | 335 | 338 | 296,000 |
| 1985/01/24 | 334 | 340 | 334 | 337 | 302,000 |
| 1985/01/23 | 341 | 341 | 337 | 337 | 188,000 |
| 1985/01/22 | 350 | 350 | 340 | 340 | 403,000 |
| 1985/01/21 | 347 | 349 | 342 | 342 | 260,000 |
| 1985/01/19 | 353 | 353 | 347 | 347 | 356,000 |
| 1985/01/18 | 342 | 349 | 342 | 349 | 489,000 |
| 1985/01/17 | 340 | 348 | 340 | 342 | 249,000 |
| 1985/01/16 | 345 | 349 | 343 | 344 | 194,000 |
| 1985/01/14 | 352 | 352 | 345 | 350 | 241,000 |
| 1985/01/11 | 356 | 359 | 347 | 348 | 1,101,000 |
| 1985/01/10 | 360 | 363 | 354 | 355 | 957,000 |
| 1985/01/09 | 350 | 364 | 349 | 362 | 3,399,999 |
| 1985/01/08 | 341 | 350 | 341 | 350 | 705,000 |
| 1985/01/07 | 336 | 348 | 336 | 341 | 305,000 |
| 1985/01/05 | 337 | 339 | 331 | 337 | 186,000 |
| 1985/01/04 | 342 | 342 | 335 | 337 | 136,000 |