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 |
---|---|---|---|---|---|
1987/12/28 | 655 | 660 | 635 | 650 | 1,798,000 |
1987/12/26 | 689 | 706 | 665 | 665 | 4,563,999 |
1987/12/25 | 660 | 689 | 650 | 689 | 2,246,000 |
1987/12/24 | 683 | 683 | 661 | 665 | 610,000 |
1987/12/23 | 680 | 685 | 671 | 675 | 1,051,000 |
1987/12/22 | 689 | 689 | 672 | 680 | 1,804,000 |
1987/12/21 | 688 | 695 | 681 | 688 | 4,425,999 |
1987/12/18 | 686 | 695 | 682 | 693 | 560,000 |
1987/12/17 | 691 | 700 | 685 | 686 | 391,000 |
1987/12/16 | 690 | 694 | 680 | 691 | 594,000 |
1987/12/15 | 700 | 705 | 680 | 689 | 802,000 |
1987/12/14 | 692 | 696 | 689 | 690 | 498,000 |
1987/12/11 | 699 | 709 | 691 | 696 | 956,000 |
1987/12/10 | 709 | 710 | 701 | 710 | 564,000 |
1987/12/09 | 700 | 708 | 695 | 704 | 473,000 |
1987/12/08 | 704 | 705 | 693 | 705 | 368,000 |
1987/12/07 | 705 | 705 | 691 | 700 | 487,000 |
1987/12/05 | 695 | 696 | 687 | 695 | 620,000 |
1987/12/04 | 691 | 700 | 690 | 693 | 947,000 |
1987/12/03 | 711 | 712 | 692 | 700 | 817,000 |
1987/12/02 | 720 | 729 | 705 | 720 | 1,720,000 |
1987/12/01 | 690 | 720 | 690 | 720 | 489,000 |
1987/11/30 | 716 | 716 | 700 | 710 | 301,000 |
1987/11/28 | 710 | 719 | 703 | 718 | 382,000 |
1987/11/27 | 725 | 729 | 708 | 720 | 1,014,000 |
1987/11/26 | 737 | 737 | 716 | 721 | 854,000 |
1987/11/25 | 739 | 740 | 730 | 736 | 4,395,999 |
1987/11/24 | 718 | 720 | 706 | 720 | 1,064,000 |
1987/11/20 | 699 | 712 | 691 | 712 | 877,000 |
1987/11/19 | 690 | 714 | 690 | 709 | 2,609,999 |
1987/11/18 | 683 | 700 | 683 | 700 | 1,544,000 |
1987/11/17 | 700 | 705 | 681 | 690 | 522,000 |
1987/11/16 | 700 | 710 | 698 | 703 | 928,000 |
1987/11/13 | 700 | 711 | 691 | 705 | 3,010,999 |
1987/11/12 | 681 | 685 | 660 | 671 | 2,529,999 |
1987/11/11 | 673 | 687 | 660 | 670 | 1,528,000 |
1987/11/10 | 700 | 710 | 683 | 683 | 1,549,000 |
1987/11/09 | 705 | 717 | 691 | 710 | 1,075,000 |
1987/11/07 | 730 | 738 | 707 | 715 | 2,552,999 |
1987/11/06 | 687 | 745 | 687 | 730 | 10,173,998 |
1987/11/05 | 669 | 680 | 669 | 676 | 1,060,000 |
1987/11/04 | 670 | 675 | 668 | 672 | 980,000 |
1987/11/02 | 686 | 694 | 670 | 684 | 806,000 |
1987/10/31 | 695 | 695 | 680 | 690 | 961,000 |
1987/10/30 | 689 | 693 | 671 | 675 | 651,000 |
1987/10/29 | 680 | 680 | 667 | 670 | 933,000 |
1987/10/28 | 680 | 690 | 670 | 690 | 1,399,000 |
1987/10/27 | 638 | 690 | 638 | 690 | 1,994,000 |
1987/10/26 | 700 | 700 | 635 | 658 | 2,110,000 |
1987/10/24 | 710 | 720 | 695 | 695 | 1,265,000 |
1987/10/23 | 703 | 750 | 690 | 720 | 3,614,999 |
1987/10/22 | 745 | 745 | 711 | 713 | 1,614,000 |
1987/10/21 | 725 | 730 | 716 | 725 | 1,685,000 |
1987/10/20 | 635 | 635 | 635 | 635 | 961,000 |
1987/10/19 | 737 | 747 | 730 | 735 | 1,435,000 |
1987/10/16 | 768 | 768 | 757 | 757 | 1,214,000 |
1987/10/15 | 761 | 770 | 761 | 770 | 1,354,000 |
1987/10/14 | 760 | 765 | 757 | 765 | 2,385,999 |
1987/10/13 | 760 | 770 | 756 | 759 | 1,080,000 |
1987/10/12 | 769 | 770 | 755 | 760 | 748,000 |
1987/10/09 | 779 | 780 | 764 | 770 | 2,459,999 |
1987/10/08 | 767 | 780 | 767 | 775 | 2,108,000 |
1987/10/07 | 761 | 795 | 752 | 764 | 2,011,000 |
1987/10/06 | 767 | 774 | 761 | 770 | 472,000 |
1987/10/05 | 780 | 790 | 771 | 772 | 817,000 |
1987/10/03 | 767 | 800 | 765 | 800 | 1,049,000 |
1987/10/02 | 775 | 777 | 765 | 769 | 979,000 |
1987/10/01 | 788 | 788 | 757 | 757 | 2,479,999 |
1987/09/30 | 790 | 797 | 775 | 790 | 4,187,999 |
1987/09/29 | 770 | 805 | 760 | 800 | 17,079,996 |
1987/09/28 | 743 | 764 | 735 | 755 | 1,466,000 |
1987/09/26 | 718 | 750 | 718 | 733 | 1,779,000 |
1987/09/25 | 736 | 736 | 715 | 730 | 1,341,000 |
1987/09/24 | 738 | 745 | 730 | 734 | 1,985,000 |
1987/09/22 | 742 | 742 | 733 | 736 | 1,467,000 |
1987/09/21 | 755 | 755 | 741 | 747 | 2,263,000 |
1987/09/18 | 740 | 755 | 740 | 745 | 3,323,999 |
1987/09/17 | 745 | 750 | 730 | 740 | 2,012,000 |
1987/09/16 | 755 | 759 | 750 | 751 | 2,244,000 |
1987/09/14 | 751 | 767 | 751 | 759 | 2,205,000 |
1987/09/11 | 754 | 765 | 750 | 751 | 917,000 |
1987/09/10 | 771 | 771 | 757 | 758 | 707,000 |
1987/09/09 | 780 | 785 | 770 | 775 | 744,000 |
1987/09/08 | 765 | 788 | 760 | 788 | 2,001,000 |
1987/09/07 | 760 | 770 | 757 | 765 | 875,000 |
1987/09/05 | 773 | 775 | 757 | 757 | 1,206,000 |
1987/09/04 | 777 | 790 | 777 | 778 | 1,200,000 |
1987/09/03 | 784 | 784 | 776 | 776 | 2,102,000 |
1987/09/02 | 788 | 798 | 788 | 790 | 1,211,000 |
1987/09/01 | 791 | 800 | 791 | 798 | 1,734,000 |
1987/08/31 | 812 | 812 | 798 | 798 | 1,120,000 |
1987/08/29 | 800 | 815 | 798 | 807 | 1,152,000 |
1987/08/28 | 820 | 826 | 800 | 806 | 7,406,998 |
1987/08/27 | 799 | 833 | 799 | 826 | 14,186,997 |
1987/08/26 | 790 | 805 | 785 | 805 | 3,415,999 |
1987/08/25 | 795 | 800 | 781 | 787 | 1,350,000 |
1987/08/24 | 795 | 800 | 787 | 793 | 2,064,000 |
1987/08/22 | 798 | 798 | 786 | 786 | 2,599,999 |
1987/08/21 | 790 | 804 | 785 | 800 | 2,789,999 |
1987/08/20 | 775 | 800 | 775 | 785 | 5,154,999 |
1987/08/19 | 775 | 776 | 765 | 765 | 578,000 |
1987/08/18 | 781 | 789 | 765 | 765 | 1,328,000 |
1987/08/17 | 780 | 789 | 777 | 777 | 954,000 |
1987/08/14 | 800 | 804 | 780 | 790 | 2,612,999 |
1987/08/13 | 826 | 829 | 791 | 810 | 3,472,999 |
1987/08/12 | 825 | 832 | 815 | 826 | 12,955,997 |
1987/08/11 | 830 | 830 | 811 | 825 | 13,282,997 |
1987/08/10 | 795 | 821 | 791 | 820 | 17,646,996 |
1987/08/07 | 790 | 800 | 780 | 795 | 3,520,999 |
1987/08/06 | 800 | 809 | 780 | 795 | 5,818,999 |
1987/08/05 | 795 | 807 | 790 | 798 | 12,448,997 |
1987/08/04 | 760 | 800 | 745 | 785 | 17,916,996 |
1987/08/03 | 776 | 776 | 755 | 765 | 2,781,999 |
1987/08/01 | 729 | 778 | 724 | 778 | 11,982,997 |
1987/07/31 | 701 | 747 | 700 | 729 | 4,051,999 |
1987/07/30 | 710 | 715 | 700 | 701 | 1,970,000 |
1987/07/29 | 725 | 730 | 713 | 715 | 1,506,000 |
1987/07/28 | 727 | 740 | 727 | 732 | 834,000 |
1987/07/27 | 731 | 741 | 721 | 734 | 1,463,000 |
1987/07/25 | 730 | 739 | 725 | 730 | 1,283,000 |
1987/07/24 | 690 | 720 | 687 | 719 | 1,926,000 |
1987/07/23 | 661 | 697 | 652 | 687 | 1,176,000 |
1987/07/22 | 695 | 696 | 668 | 668 | 1,241,000 |
1987/07/21 | 690 | 699 | 681 | 685 | 1,354,000 |
1987/07/20 | 705 | 710 | 698 | 698 | 742,000 |
1987/07/17 | 713 | 715 | 707 | 715 | 930,000 |
1987/07/16 | 711 | 719 | 711 | 712 | 623,000 |
1987/07/15 | 720 | 727 | 710 | 720 | 2,129,000 |
1987/07/14 | 735 | 740 | 725 | 730 | 1,529,000 |
1987/07/13 | 730 | 750 | 729 | 750 | 1,365,000 |
1987/07/10 | 734 | 734 | 720 | 721 | 914,000 |
1987/07/09 | 720 | 730 | 702 | 730 | 1,296,000 |
1987/07/08 | 726 | 726 | 705 | 710 | 1,887,000 |
1987/07/07 | 700 | 715 | 695 | 706 | 1,772,000 |
1987/07/06 | 720 | 727 | 691 | 700 | 2,010,000 |
1987/07/04 | 743 | 745 | 725 | 730 | 856,000 |
1987/07/03 | 758 | 759 | 741 | 750 | 1,182,000 |
1987/07/02 | 750 | 758 | 741 | 754 | 2,293,999 |
1987/07/01 | 740 | 754 | 725 | 750 | 2,617,999 |
1987/06/30 | 765 | 768 | 750 | 760 | 2,127,000 |
1987/06/29 | 804 | 804 | 768 | 775 | 1,310,000 |
1987/06/27 | 783 | 809 | 783 | 800 | 5,758,999 |
1987/06/26 | 790 | 800 | 774 | 781 | 4,240,999 |
1987/06/25 | 781 | 787 | 775 | 780 | 1,998,000 |
1987/06/24 | 780 | 790 | 774 | 779 | 1,640,000 |
1987/06/23 | 774 | 792 | 774 | 790 | 2,556,999 |
1987/06/22 | 805 | 810 | 773 | 773 | 3,557,999 |
1987/06/19 | 829 | 835 | 799 | 815 | 5,080,999 |
1987/06/18 | 843 | 843 | 820 | 839 | 1,527,000 |
1987/06/17 | 835 | 845 | 833 | 843 | 3,435,999 |
1987/06/16 | 835 | 839 | 821 | 833 | 2,635,999 |
1987/06/15 | 840 | 849 | 830 | 834 | 2,214,000 |
1987/06/12 | 850 | 855 | 834 | 835 | 2,795,999 |
1987/06/11 | 868 | 869 | 841 | 841 | 2,808,999 |
1987/06/10 | 848 | 859 | 832 | 858 | 3,159,999 |
1987/06/09 | 868 | 870 | 836 | 840 | 1,603,000 |
1987/06/08 | 860 | 860 | 854 | 858 | 1,239,000 |
1987/06/06 | 855 | 855 | 848 | 854 | 1,363,000 |
1987/06/05 | 875 | 875 | 840 | 840 | 5,546,999 |
1987/06/04 | 832 | 874 | 832 | 860 | 8,309,998 |
1987/06/03 | 833 | 833 | 821 | 825 | 3,689,999 |
1987/06/02 | 840 | 848 | 825 | 835 | 3,512,999 |
1987/06/01 | 841 | 850 | 834 | 850 | 4,853,999 |
1987/05/30 | 837 | 844 | 831 | 831 | 2,343,999 |
1987/05/29 | 845 | 845 | 833 | 837 | 1,278,000 |
1987/05/28 | 843 | 845 | 830 | 835 | 5,336,999 |
1987/05/27 | 855 | 855 | 822 | 833 | 4,287,999 |
1987/05/26 | 870 | 870 | 850 | 850 | 3,271,999 |
1987/05/25 | 870 | 877 | 850 | 877 | 2,133,000 |
1987/05/23 | 880 | 882 | 865 | 875 | 2,419,999 |
1987/05/22 | 880 | 885 | 863 | 865 | 2,498,999 |
1987/05/21 | 849 | 880 | 840 | 870 | 3,291,999 |
1987/05/20 | 830 | 850 | 826 | 831 | 7,590,998 |
1987/05/19 | 885 | 892 | 868 | 880 | 4,510,999 |
1987/05/18 | 905 | 918 | 893 | 895 | 4,574,999 |
1987/05/15 | 934 | 950 | 913 | 925 | 23,117,995 |
1987/05/14 | 920 | 940 | 915 | 932 | 16,162,996 |
1987/05/13 | 940 | 942 | 902 | 915 | 21,902,995 |
1987/05/12 | 924 | 940 | 909 | 939 | 52,097,989 |
1987/05/11 | 904 | 920 | 894 | 915 | 57,975,987 |
1987/05/08 | 860 | 894 | 847 | 894 | 52,502,988 |
1987/05/07 | 837 | 848 | 835 | 840 | 3,308,999 |
1987/05/06 | 870 | 875 | 820 | 847 | 4,667,999 |
1987/05/02 | 879 | 882 | 860 | 860 | 13,319,997 |
1987/05/01 | 870 | 879 | 845 | 875 | 43,549,990 |
1987/04/30 | 815 | 860 | 810 | 850 | 9,575,998 |
1987/04/28 | 830 | 845 | 800 | 815 | 13,264,997 |
1987/04/27 | 875 | 885 | 829 | 830 | 28,959,994 |
1987/04/25 | 866 | 879 | 862 | 865 | 28,195,994 |
1987/04/24 | 840 | 871 | 840 | 856 | 47,478,990 |
1987/04/23 | 820 | 830 | 817 | 830 | 8,930,998 |
1987/04/22 | 820 | 835 | 810 | 817 | 14,656,997 |
1987/04/21 | 815 | 819 | 805 | 810 | 5,453,999 |
1987/04/20 | 836 | 849 | 819 | 825 | 7,075,998 |
1987/04/17 | 859 | 860 | 835 | 836 | 15,718,997 |
1987/04/16 | 855 | 855 | 836 | 850 | 18,813,996 |
1987/04/15 | 840 | 852 | 820 | 835 | 52,778,988 |
1987/04/14 | 803 | 847 | 796 | 844 | 52,928,988 |
1987/04/13 | 824 | 835 | 790 | 813 | 34,815,992 |
1987/04/10 | 762 | 820 | 760 | 814 | 60,472,987 |
1987/04/09 | 782 | 795 | 772 | 772 | 44,707,990 |
1987/04/08 | 748 | 775 | 743 | 772 | 45,036,990 |
1987/04/07 | 721 | 750 | 711 | 748 | 28,774,994 |
1987/04/06 | 730 | 736 | 705 | 711 | 11,268,998 |
1987/04/04 | 710 | 730 | 701 | 730 | 23,064,995 |
1987/04/03 | 683 | 705 | 681 | 700 | 29,516,994 |
1987/04/02 | 690 | 699 | 675 | 685 | 23,833,995 |
1987/04/01 | 655 | 680 | 650 | 680 | 18,715,996 |
1987/03/31 | 629 | 638 | 619 | 635 | 3,758,999 |
1987/03/30 | 635 | 645 | 631 | 638 | 1,574,000 |
1987/03/28 | 625 | 645 | 625 | 641 | 1,510,000 |
1987/03/27 | 613 | 647 | 613 | 635 | 7,276,998 |
1987/03/26 | 625 | 628 | 621 | 625 | 4,146,999 |
1987/03/25 | 635 | 639 | 625 | 625 | 3,797,999 |
1987/03/24 | 645 | 647 | 631 | 635 | 1,769,000 |
1987/03/23 | 650 | 650 | 638 | 638 | 3,008,999 |
1987/03/20 | 637 | 644 | 634 | 643 | 4,763,999 |
1987/03/19 | 630 | 645 | 625 | 627 | 4,012,999 |
1987/03/18 | 628 | 628 | 617 | 620 | 2,007,000 |
1987/03/17 | 618 | 627 | 614 | 615 | 3,409,999 |
1987/03/16 | 630 | 634 | 611 | 611 | 1,623,000 |
1987/03/13 | 630 | 639 | 630 | 630 | 3,257,999 |
1987/03/12 | 638 | 640 | 631 | 635 | 2,327,999 |
1987/03/11 | 635 | 640 | 631 | 640 | 2,964,999 |
1987/03/10 | 640 | 640 | 628 | 640 | 2,972,999 |
1987/03/09 | 635 | 640 | 629 | 640 | 2,383,999 |
1987/03/07 | 630 | 635 | 626 | 631 | 1,575,000 |
1987/03/06 | 639 | 645 | 620 | 640 | 6,037,999 |
1987/03/05 | 612 | 623 | 610 | 610 | 3,300,999 |
1987/03/04 | 619 | 635 | 606 | 620 | 3,449,999 |
1987/03/03 | 649 | 649 | 628 | 629 | 5,339,999 |
1987/03/02 | 655 | 659 | 635 | 640 | 8,121,998 |
1987/02/28 | 626 | 645 | 621 | 645 | 8,244,998 |
1987/02/27 | 586 | 635 | 586 | 626 | 12,605,997 |
1987/02/26 | 585 | 609 | 577 | 596 | 5,763,999 |
1987/02/25 | 571 | 577 | 565 | 565 | 5,192,999 |
1987/02/24 | 571 | 580 | 565 | 580 | 2,018,000 |
1987/02/23 | 589 | 589 | 570 | 570 | 1,330,000 |
1987/02/20 | 599 | 599 | 573 | 579 | 3,336,999 |
1987/02/19 | 583 | 610 | 583 | 600 | 4,603,999 |
1987/02/18 | 577 | 583 | 577 | 577 | 1,807,000 |
1987/02/17 | 582 | 582 | 565 | 572 | 1,538,000 |
1987/02/16 | 590 | 599 | 580 | 582 | 957,000 |
1987/02/13 | 610 | 615 | 590 | 590 | 1,662,000 |
1987/02/12 | 608 | 610 | 600 | 605 | 1,721,000 |
1987/02/10 | 610 | 610 | 600 | 600 | 2,539,999 |
1987/02/09 | 610 | 614 | 600 | 600 | 1,168,000 |
1987/02/07 | 610 | 610 | 606 | 606 | 797,000 |
1987/02/06 | 612 | 615 | 600 | 600 | 1,157,000 |
1987/02/05 | 624 | 625 | 610 | 610 | 2,045,000 |
1987/02/04 | 605 | 625 | 605 | 625 | 1,728,000 |
1987/02/03 | 619 | 625 | 604 | 608 | 1,513,000 |
1987/02/02 | 629 | 629 | 620 | 620 | 1,410,000 |
1987/01/31 | 629 | 629 | 623 | 629 | 1,331,000 |
1987/01/30 | 637 | 640 | 622 | 622 | 3,678,999 |
1987/01/29 | 640 | 648 | 635 | 636 | 6,935,998 |
1987/01/28 | 630 | 665 | 623 | 650 | 35,220,992 |
1987/01/27 | 613 | 613 | 604 | 610 | 7,258,998 |
1987/01/26 | 591 | 609 | 591 | 603 | 5,544,999 |
1987/01/24 | 586 | 588 | 580 | 588 | 979,000 |
1987/01/23 | 588 | 595 | 581 | 588 | 3,224,999 |
1987/01/22 | 585 | 596 | 576 | 578 | 3,736,999 |
1987/01/21 | 580 | 580 | 570 | 575 | 1,292,000 |
1987/01/20 | 590 | 595 | 565 | 570 | 2,427,999 |
1987/01/19 | 595 | 599 | 579 | 584 | 5,634,999 |
1987/01/16 | 580 | 591 | 570 | 583 | 6,520,999 |
1987/01/14 | 536 | 565 | 536 | 560 | 1,970,000 |
1987/01/13 | 535 | 540 | 531 | 540 | 654,000 |
1987/01/12 | 541 | 548 | 538 | 538 | 595,000 |
1987/01/09 | 540 | 545 | 535 | 538 | 978,000 |
1987/01/08 | 542 | 545 | 535 | 540 | 756,000 |
1987/01/07 | 530 | 545 | 526 | 542 | 1,116,000 |
1987/01/06 | 540 | 545 | 526 | 530 | 592,000 |
1987/01/05 | 529 | 535 | 522 | 535 | 464,000 |