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
1986/12/27 530 537 525 525 806,000
1986/12/26 540 544 530 538 1,155,000
1986/12/25 555 560 540 540 2,188,000
1986/12/24 550 557 545 550 795,000
1986/12/23 545 555 545 550 1,173,000
1986/12/22 541 550 540 545 1,439,000
1986/12/19 545 545 538 538 2,485,999
1986/12/18 545 547 539 545 1,054,000
1986/12/17 555 560 545 545 2,111,000
1986/12/16 553 565 552 552 1,680,000
1986/12/15 550 559 546 552 2,832,999
1986/12/12 563 570 558 560 3,433,999
1986/12/11 577 582 573 573 1,141,000
1986/12/10 575 587 575 575 1,981,000
1986/12/09 599 600 572 575 2,324,999
1986/12/08 593 601 592 593 1,538,000
1986/12/06 587 597 587 594 1,208,000
1986/12/05 610 611 600 607 3,914,999
1986/12/04 592 620 586 605 8,960,998
1986/12/03 589 595 581 590 4,960,999
1986/12/02 581 586 570 574 1,857,000
1986/12/01 574 589 572 576 3,893,999
1986/11/29 573 573 564 570 1,960,000
1986/11/28 545 564 543 564 2,937,999
1986/11/27 549 549 530 540 1,236,000
1986/11/26 546 550 530 540 2,348,999
1986/11/25 530 554 525 554 1,614,000
1986/11/22 510 524 510 523 836,000
1986/11/21 520 529 512 513 1,579,000
1986/11/20 520 524 518 519 877,000
1986/11/19 525 527 519 519 1,134,000
1986/11/18 526 530 526 528 550,000
1986/11/17 536 536 525 525 617,000
1986/11/14 532 539 529 536 1,208,000
1986/11/13 557 557 542 545 949,000
1986/11/12 537 560 532 547 2,993,999
1986/11/11 533 538 530 535 1,200,000
1986/11/10 537 543 530 538 873,000
1986/11/07 540 545 535 537 1,768,000
1986/11/06 560 563 532 540 1,509,000
1986/11/05 558 565 550 558 1,385,000
1986/11/04 557 564 550 564 788,000
1986/11/01 550 559 531 547 785,000
1986/10/31 608 615 549 560 5,969,999
1986/10/30 560 620 542 618 9,518,998
1986/10/29 525 539 525 530 3,687,999
1986/10/28 495 520 495 515 1,618,000
1986/10/27 498 500 487 490 861,000
1986/10/25 486 500 479 493 1,216,000
1986/10/24 520 522 486 490 3,016,999
1986/10/23 490 525 476 522 2,282,999
1986/10/22 520 529 490 492 1,774,000
1986/10/21 535 540 501 530 1,696,000
1986/10/20 540 554 530 545 907,000
1986/10/17 563 569 545 555 921,000
1986/10/16 580 580 540 563 1,995,000
1986/10/15 602 602 576 580 1,281,000
1986/10/14 610 615 594 612 1,731,000
1986/10/13 625 625 605 607 681,000
1986/10/09 640 641 621 625 1,357,000
1986/10/08 642 645 626 635 556,000
1986/10/07 635 643 635 635 796,000
1986/10/06 645 655 635 637 839,000
1986/10/04 635 645 634 635 621,000
1986/10/03 633 649 603 640 2,673,999
1986/10/02 670 680 640 643 2,471,999
1986/10/01 694 700 663 663 4,576,999
1986/09/30 701 720 670 680 3,175,999
1986/09/29 728 745 715 721 7,452,998
1986/09/27 665 720 663 718 6,889,998
1986/09/26 672 684 655 662 9,912,998
1986/09/26 1 -> 1.10 分割
1986/09/25 718 724 696 703 6,443,998
1986/09/24 708 719 700 710 4,221,999
1986/09/22 680 698 680 698 2,266,999
1986/09/19 671 683 665 678 3,075,999
1986/09/18 695 703 658 669 3,853,999
1986/09/17 715 729 690 695 3,196,999
1986/09/16 750 758 710 711 2,140,999
1986/09/12 750 764 750 758 4,263,999
1986/09/11 799 800 775 790 7,066,998
1986/09/10 760 790 760 789 4,142,999
1986/09/09 755 768 750 765 1,975,999
1986/09/08 778 797 763 765 2,371,999
1986/09/06 799 803 785 788 4,118,999
1986/09/05 790 810 775 809 13,002,996
1986/09/04 753 779 753 770 5,098,998
1986/09/03 732 755 731 753 4,508,999
1986/09/02 780 790 761 762 4,428,999
1986/09/01 825 827 775 790 15,686,995
1986/08/30 800 815 800 815 15,324,995
1986/08/29 750 795 745 795 9,501,997
1986/08/28 795 806 750 758 7,426,998
1986/08/27 800 816 770 800 34,070,989
1986/08/26 815 815 785 790 20,509,993
1986/08/25 741 795 741 783 16,314,995
1986/08/23 740 750 720 738 7,160,998
1986/08/22 790 800 771 780 21,442,993
1986/08/21 825 825 801 801 30,466,990
1986/08/20 783 826 780 795 59,016,981
1986/08/19 740 773 721 773 67,375,978
1986/08/18 658 690 651 690 43,196,986
1986/08/15 650 656 637 651 39,319,987
1986/08/14 615 643 614 643 60,480,981
1986/08/13 585 611 581 611 26,113,992
1986/08/12 590 590 575 578 9,510,997
1986/08/11 570 573 552 569 3,599,999
1986/08/08 590 595 572 575 33,956,989
1986/08/07 550 578 547 575 63,589,980
1986/08/06 535 549 535 540 16,051,995
1986/08/05 539 548 530 533 5,784,998
1986/08/04 540 554 537 540 13,623,996
1986/08/02 543 545 538 541 15,695,995
1986/08/01 521 538 512 538 21,831,993
1986/07/31 510 529 505 511 9,482,997
1986/07/30 500 506 495 500 4,069,999
1986/07/29 507 507 495 495 2,004,999
1986/07/28 510 512 503 508 3,107,999
1986/07/26 507 507 503 503 713,000
1986/07/25 513 513 502 502 1,785,999
1986/07/24 515 515 506 510 2,851,999
1986/07/23 501 514 501 510 2,184,999
1986/07/22 495 504 495 498 1,425,000
1986/07/21 520 520 495 505 3,325,999
1986/07/19 510 517 509 516 2,627,999
1986/07/18 498 508 497 508 1,548,000
1986/07/17 497 500 496 500 1,137,000
1986/07/16 500 507 495 495 1,872,999
1986/07/15 507 520 507 507 4,970,998
1986/07/14 514 517 505 505 1,632,999
1986/07/11 511 523 511 515 10,995,996
1986/07/10 504 512 499 510 1,932,999
1986/07/09 506 517 503 503 2,862,999
1986/07/08 503 514 503 505 3,847,999
1986/07/07 517 522 511 513 4,535,999
1986/07/05 514 514 506 512 1,703,999
1986/07/04 522 522 503 506 4,861,998
1986/07/03 515 528 513 517 11,245,996
1986/07/02 518 523 511 511 7,198,998
1986/07/01 522 526 510 525 20,883,993
1986/06/30 499 522 497 519 18,627,994
1986/06/28 503 505 496 497 2,748,999
1986/06/27 517 518 501 503 14,058,996
1986/06/26 509 520 505 518 23,990,992
1986/06/25 485 502 483 500 15,853,995
1986/06/24 485 487 480 480 5,986,998
1986/06/23 490 498 480 480 11,412,996
1986/06/21 475 490 473 488 9,206,997
1986/06/20 461 472 460 471 4,875,998
1986/06/19 460 462 456 456 1,472,000
1986/06/18 460 462 458 462 944,000
1986/06/17 462 464 459 459 1,347,000
1986/06/16 464 464 460 462 1,236,000
1986/06/13 462 462 459 459 1,837,999
1986/06/12 464 468 461 462 1,988,999
1986/06/11 460 465 457 459 2,604,999
1986/06/10 453 455 450 451 1,066,000
1986/06/09 460 460 455 456 1,002,000
1986/06/07 465 465 457 460 1,758,999
1986/06/06 464 465 456 460 2,718,999
1986/06/05 458 463 453 455 2,127,999
1986/06/04 456 463 453 453 1,489,000
1986/06/03 463 466 451 451 1,969,999
1986/06/02 465 471 463 463 2,193,999
1986/05/31 452 464 452 464 1,591,999
1986/05/30 455 456 446 447 1,356,000
1986/05/29 455 458 445 450 1,712,999
1986/05/28 446 454 446 451 1,887,999
1986/05/27 445 446 440 446 487,000
1986/05/26 454 454 442 445 602,000
1986/05/24 453 453 444 450 786,000
1986/05/23 431 455 430 452 1,239,000
1986/05/22 433 434 431 431 662,000
1986/05/21 431 435 431 433 597,000
1986/05/20 433 433 431 432 487,000
1986/05/19 432 435 431 433 263,000
1986/05/17 436 436 431 431 452,000
1986/05/16 440 445 438 440 515,000
1986/05/15 444 444 440 444 495,000
1986/05/14 442 447 442 442 495,000
1986/05/13 448 450 443 447 397,000
1986/05/12 460 464 446 446 514,000
1986/05/09 464 466 456 456 602,000
1986/05/08 450 464 448 459 741,000
1986/05/07 450 455 445 446 578,000
1986/05/06 450 453 445 446 499,000
1986/05/02 438 450 438 442 941,000
1986/05/01 440 445 438 440 656,000
1986/04/30 440 446 439 445 752,000
1986/04/28 440 445 438 440 624,000
1986/04/26 440 443 436 441 832,000
1986/04/25 442 450 440 440 679,000
1986/04/24 451 459 441 441 1,033,000
1986/04/23 452 456 451 451 752,000
1986/04/22 462 475 455 456 1,430,000
1986/04/21 470 471 465 467 1,140,000
1986/04/19 471 472 465 465 744,000
1986/04/18 466 472 465 466 1,986,999
1986/04/17 465 467 460 461 1,583,999
1986/04/16 451 458 450 451 1,301,000
1986/04/15 462 467 451 451 1,323,000
1986/04/14 467 473 462 470 1,896,999
1986/04/11 468 473 461 462 1,381,000
1986/04/10 465 469 458 460 1,406,000
1986/04/09 460 470 455 461 1,807,999
1986/04/08 460 465 450 450 1,043,000
1986/04/07 470 479 461 466 1,520,000
1986/04/05 465 475 462 470 969,000
1986/04/04 494 496 456 460 3,828,999
1986/04/03 476 496 476 489 5,178,998
1986/04/02 510 535 490 501 16,066,995
1986/04/01 515 545 514 515 55,258,982
1986/03/31 465 495 460 495 14,843,995
1986/03/29 460 465 456 460 1,038,000
1986/03/28 454 470 451 455 2,728,999
1986/03/27 450 460 449 450 5,086,998
1986/03/26 449 455 441 442 1,754,999
1986/03/25 449 450 438 450 1,697,999
1986/03/24 446 450 440 450 1,557,000
1986/03/22 460 463 450 451 1,130,000
1986/03/20 455 465 455 460 1,133,000
1986/03/19 466 472 455 455 4,164,999
1986/03/18 460 474 460 465 4,171,999
1986/03/17 473 475 459 460 3,452,999
1986/03/15 473 477 470 473 6,208,998
1986/03/14 470 474 459 463 4,725,998
1986/03/13 454 477 451 465 10,476,997
1986/03/12 449 457 446 452 11,881,996
1986/03/11 444 445 440 440 3,480,999
1986/03/10 444 445 441 442 820,000
1986/03/07 449 450 440 444 2,084,999
1986/03/06 439 445 435 444 654,000
1986/03/05 429 436 429 435 811,000
1986/03/04 440 440 433 436 515,000
1986/03/03 447 447 436 437 880,000
1986/03/01 447 448 443 445 721,000
1986/02/28 449 450 442 446 1,787,999
1986/02/27 438 448 434 444 3,160,999
1986/02/26 433 439 430 434 2,800,999
1986/02/25 428 432 426 432 903,000
1986/02/24 425 429 420 426 237,000
1986/02/22 425 428 424 426 447,000
1986/02/21 426 430 425 427 538,000
1986/02/20 433 435 426 430 1,127,000
1986/02/19 428 441 427 433 3,397,999
1986/02/18 424 433 424 430 1,441,000
1986/02/17 418 425 418 420 869,000
1986/02/15 417 420 417 417 207,000
1986/02/14 412 417 411 415 285,000
1986/02/13 411 419 410 411 299,000
1986/02/12 410 419 408 409 845,000
1986/02/10 408 410 407 410 412,000
1986/02/07 410 410 407 407 441,000
1986/02/06 411 412 410 411 437,000
1986/02/05 411 414 410 413 506,000
1986/02/04 411 413 410 411 325,000
1986/02/03 410 415 410 411 224,000
1986/02/01 410 412 410 410 265,000
1986/01/31 409 415 407 410 277,000
1986/01/30 409 414 406 407 473,000
1986/01/29 414 417 406 409 677,000
1986/01/28 425 425 419 419 232,000
1986/01/27 423 432 421 421 567,000
1986/01/25 423 423 418 420 381,000
1986/01/24 415 415 410 410 549,000
1986/01/23 407 411 404 405 889,000
1986/01/22 408 410 406 406 606,000
1986/01/21 412 412 405 405 782,000
1986/01/20 419 419 411 411 435,000
1986/01/18 415 415 413 414 224,000
1986/01/17 417 423 416 416 889,000
1986/01/16 416 420 412 412 279,000
1986/01/14 411 416 411 412 600,000
1986/01/13 420 425 414 416 350,000
1986/01/10 427 429 420 420 780,000
1986/01/09 420 442 420 432 3,009,999
1986/01/08 418 434 418 432 816,000
1986/01/07 417 419 415 418 317,000
1986/01/06 429 430 412 412 778,000
1986/01/04 435 435 430 434 459,000

このページの先頭へ