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
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

このページの先頭へ