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
1988/12/28 986 994 968 979 4,216,000
1988/12/27 985 1,000 980 980 19,918,000
1988/12/26 964 985 955 982 11,783,000
1988/12/24 945 954 940 954 1,151,000
1988/12/23 950 954 942 945 2,146,000
1988/12/22 940 947 935 940 2,828,000
1988/12/21 930 940 925 940 1,682,000
1988/12/20 935 938 920 933 1,700,000
1988/12/19 950 950 936 940 1,515,000
1988/12/16 960 964 940 950 2,784,000
1988/12/15 942 950 940 950 1,682,000
1988/12/14 959 960 946 950 1,762,000
1988/12/13 950 953 941 949 1,158,000
1988/12/12 965 965 951 953 1,345,000
1988/12/09 975 975 962 965 5,260,000
1988/12/08 955 978 950 970 16,050,000
1988/12/07 960 965 951 959 6,356,000
1988/12/06 959 960 949 954 7,896,000
1988/12/05 939 939 935 939 1,045,000
1988/12/03 945 945 936 939 1,894,000
1988/12/02 953 953 935 938 2,891,000
1988/12/01 955 956 941 950 8,091,000
1988/11/30 930 950 927 935 8,861,000
1988/11/29 907 930 907 930 1,676,000
1988/11/28 912 924 912 917 1,379,000
1988/11/26 925 932 911 920 1,476,000
1988/11/25 937 939 930 935 1,753,000
1988/11/24 945 946 935 939 2,042,000
1988/11/22 938 940 927 935 3,045,000
1988/11/21 941 944 938 943 1,958,000
1988/11/18 935 940 930 940 3,429,000
1988/11/17 936 936 925 930 2,087,000
1988/11/16 944 944 931 936 3,267,000
1988/11/15 945 960 943 945 3,374,000
1988/11/14 945 955 945 949 1,589,000
1988/11/11 952 955 945 955 3,658,000
1988/11/10 970 978 955 955 22,255,000
1988/11/09 938 960 935 950 8,745,000
1988/11/08 930 938 930 938 3,304,000
1988/11/07 950 954 940 940 5,262,000
1988/11/05 940 967 939 956 18,785,000
1988/11/04 926 939 921 939 11,311,000
1988/11/02 915 924 906 917 7,299,000
1988/11/01 912 915 903 905 3,571,000
1988/10/31 926 930 907 907 5,694,000
1988/10/29 900 920 889 916 3,093,000
1988/10/28 896 905 896 900 4,843,000
1988/10/27 918 918 906 906 2,844,000
1988/10/26 900 919 900 912 6,728,000
1988/10/25 900 900 881 900 2,430,000
1988/10/24 905 905 893 895 784,000
1988/10/22 910 910 903 907 688,000
1988/10/21 907 911 902 910 3,616,000
1988/10/20 909 909 895 897 1,294,000
1988/10/19 894 909 894 900 1,879,000
1988/10/18 897 900 882 893 1,406,000
1988/10/17 913 915 905 907 3,425,000
1988/10/14 910 915 900 915 9,533,000
1988/10/13 900 914 895 897 3,534,000
1988/10/12 894 910 880 910 5,241,000
1988/10/11 899 904 890 891 4,356,000
1988/10/07 879 882 851 878 2,603,000
1988/10/06 886 898 868 880 2,611,000
1988/10/05 915 922 893 895 11,215,000
1988/10/04 874 913 866 905 10,928,000
1988/10/03 865 880 865 875 5,340,000
1988/10/01 864 864 855 856 2,569,000
1988/09/30 855 861 850 855 2,978,000
1988/09/29 854 865 840 845 2,778,000
1988/09/28 824 845 815 844 2,313,000
1988/09/27 828 828 802 814 1,158,000
1988/09/27 1 -> 1.03 分割
1988/09/26 834 845 830 845 1,864,000
1988/09/24 855 855 840 853 742,000
1988/09/22 865 869 846 855 1,587,000
1988/09/21 868 868 850 860 1,276,000
1988/09/20 865 869 855 860 1,726,000
1988/09/19 875 875 868 875 1,563,000
1988/09/16 865 876 860 870 4,282,999
1988/09/14 851 863 842 855 1,344,000
1988/09/13 845 850 840 841 615,000
1988/09/12 834 845 831 840 345,000
1988/09/09 830 838 830 834 696,000
1988/09/08 830 835 825 827 1,221,000
1988/09/07 811 824 800 820 1,406,000
1988/09/06 816 817 803 810 504,000
1988/09/05 829 829 815 820 552,000
1988/09/03 830 831 824 829 253,000
1988/09/02 811 823 810 811 563,000
1988/09/01 824 825 810 813 1,064,000
1988/08/31 851 852 820 826 964,000
1988/08/30 862 863 842 850 1,224,000
1988/08/29 864 869 861 863 627,000
1988/08/27 868 868 862 862 253,000
1988/08/26 870 875 861 865 3,196,999
1988/08/25 870 880 870 880 488,000
1988/08/24 875 875 865 869 671,000
1988/08/23 874 880 865 875 272,000
1988/08/22 871 880 869 875 960,000
1988/08/19 885 889 861 865 1,534,000
1988/08/18 890 893 879 879 771,000
1988/08/17 901 905 891 892 642,000
1988/08/16 901 905 898 905 325,000
1988/08/15 910 910 898 899 578,000
1988/08/12 910 913 890 896 1,121,000
1988/08/11 882 908 882 900 938,000
1988/08/10 895 905 888 892 1,458,000
1988/08/09 930 937 915 915 2,459,999
1988/08/08 915 922 905 920 2,390,999
1988/08/06 895 915 890 905 1,072,000
1988/08/05 910 917 882 885 1,443,000
1988/08/04 915 930 900 900 3,015,999
1988/08/03 897 919 885 905 3,536,999
1988/08/02 882 900 882 900 1,400,000
1988/08/01 890 890 875 882 1,092,000
1988/07/30 888 888 879 880 922,000
1988/07/29 890 890 871 871 1,410,000
1988/07/28 880 895 860 880 2,730,999
1988/07/27 875 895 864 864 1,432,000
1988/07/26 890 890 871 875 1,451,000
1988/07/25 892 892 870 876 1,015,000
1988/07/23 885 890 881 889 1,044,000
1988/07/22 910 919 886 886 3,008,999
1988/07/21 923 927 885 885 2,793,999
1988/07/20 930 930 905 905 2,226,000
1988/07/19 940 947 911 920 14,645,997
1988/07/18 925 934 910 910 1,503,000
1988/07/15 951 968 925 930 7,896,998
1988/07/14 925 950 918 949 3,570,999
1988/07/13 925 928 912 914 2,201,000
1988/07/12 923 929 911 919 2,118,000
1988/07/11 935 935 920 925 1,123,000
1988/07/08 940 940 920 923 1,454,000
1988/07/07 934 950 921 933 3,666,999
1988/07/06 945 970 940 944 9,736,998
1988/07/05 915 928 905 915 1,318,000
1988/07/04 920 920 900 910 626,000
1988/07/02 926 926 910 910 859,000
1988/07/01 950 955 925 925 8,197,998
1988/06/30 927 945 921 939 4,062,999
1988/06/29 935 939 915 927 2,638,999
1988/06/28 908 934 908 925 5,198,999
1988/06/27 929 929 913 918 2,019,000
1988/06/25 930 934 921 922 886,000
1988/06/24 930 952 930 940 4,917,999
1988/06/23 934 935 920 926 4,038,999
1988/06/22 975 975 930 941 9,707,998
1988/06/21 971 978 943 965 11,263,998
1988/06/20 984 990 969 970 38,402,992
1988/06/17 938 974 933 974 39,261,991
1988/06/16 925 936 925 935 4,867,999
1988/06/15 927 930 915 927 3,315,999
1988/06/14 920 925 910 917 2,423,999
1988/06/13 916 925 915 920 1,182,000
1988/06/10 930 934 915 915 1,999,000
1988/06/09 919 939 916 925 3,422,999
1988/06/08 918 925 913 916 1,223,000
1988/06/07 911 928 911 928 1,848,000
1988/06/06 929 940 920 921 2,348,999
1988/06/04 939 939 928 928 2,588,999
1988/06/03 922 938 920 930 6,314,999
1988/06/02 927 930 917 924 6,763,999
1988/06/01 910 916 901 907 2,276,999
1988/05/31 885 907 881 890 2,110,000
1988/05/30 891 900 881 881 1,398,000
1988/05/28 883 900 883 890 3,194,999
1988/05/27 916 920 895 909 2,272,999
1988/05/26 938 938 917 926 1,758,000
1988/05/25 948 948 930 938 7,133,998
1988/05/24 901 938 901 938 5,220,999
1988/05/23 905 905 898 900 1,872,000
1988/05/20 911 920 905 905 1,977,000
1988/05/19 918 924 905 905 1,577,000
1988/05/18 930 938 925 928 2,187,000
1988/05/17 924 934 924 931 2,088,000
1988/05/16 943 943 933 934 747,000
1988/05/13 945 950 925 925 5,357,999
1988/05/12 916 940 915 939 7,191,998
1988/05/11 952 953 925 925 5,580,999
1988/05/10 925 951 925 949 7,704,998
1988/05/09 950 955 926 935 4,341,999
1988/05/07 959 959 946 956 3,912,999
1988/05/06 969 970 950 955 14,246,997
1988/05/02 975 983 967 972 22,714,995
1988/04/30 956 979 951 978 30,134,993
1988/04/28 916 957 916 950 33,968,993
1988/04/27 927 935 915 925 6,891,998
1988/04/26 929 929 916 922 11,542,997
1988/04/25 915 925 914 915 9,189,998
1988/04/23 901 917 901 912 3,988,999
1988/04/22 889 905 888 903 6,522,999
1988/04/21 897 902 881 890 3,026,999
1988/04/20 892 905 885 905 4,437,999
1988/04/19 889 896 879 892 2,370,999
1988/04/18 902 913 892 899 2,718,999
1988/04/15 917 926 910 910 6,578,999
1988/04/14 917 935 911 927 7,027,998
1988/04/13 910 920 901 917 4,369,999
1988/04/12 940 940 915 919 6,155,999
1988/04/11 937 945 927 943 9,174,998
1988/04/08 937 950 933 937 12,176,997
1988/04/07 952 953 935 937 18,732,996
1988/04/06 918 944 915 942 28,740,994
1988/04/05 909 913 905 913 9,498,998
1988/04/04 910 917 901 910 6,129,999
1988/04/02 900 915 895 915 2,733,999
1988/04/01 920 921 899 900 10,347,998
1988/03/31 910 920 909 909 12,747,997
1988/03/30 900 920 895 920 27,069,994
1988/03/29 874 890 867 890 17,127,996
1988/03/28 846 869 838 867 8,366,998
1988/03/26 830 840 828 838 1,633,000
1988/03/25 845 850 835 846 3,554,999
1988/03/24 850 859 847 852 5,654,999
1988/03/23 844 850 840 850 7,766,998
1988/03/22 832 835 828 834 2,196,000
1988/03/18 820 839 820 837 8,762,998
1988/03/17 815 824 815 822 4,952,999
1988/03/16 799 815 795 815 6,465,999
1988/03/15 785 792 778 792 1,555,000
1988/03/14 789 790 777 785 1,407,000
1988/03/11 771 794 771 788 3,439,999
1988/03/10 788 789 776 776 1,978,000
1988/03/09 775 781 770 780 1,220,000
1988/03/08 775 779 765 769 1,965,000
1988/03/07 780 784 778 778 912,000
1988/03/05 781 786 780 784 795,000
1988/03/04 782 788 777 782 1,354,000
1988/03/03 785 789 780 781 1,719,000
1988/03/02 784 789 780 789 2,450,999
1988/03/01 788 790 781 785 2,590,999
1988/02/29 785 788 775 788 1,325,000
1988/02/27 784 789 782 785 2,344,999
1988/02/26 779 789 775 780 7,101,998
1988/02/25 775 784 771 784 5,331,999
1988/02/24 769 775 762 770 4,920,999
1988/02/23 751 766 750 766 2,626,999
1988/02/22 758 763 752 752 2,821,999
1988/02/19 756 762 747 760 6,246,999
1988/02/18 748 756 743 746 9,191,998
1988/02/17 735 745 731 742 4,342,999
1988/02/16 729 735 723 730 3,671,999
1988/02/15 719 722 709 720 2,239,000
1988/02/12 721 724 708 712 1,512,000
1988/02/10 730 734 720 721 2,496,999
1988/02/09 729 730 723 725 3,728,999
1988/02/08 713 733 713 730 6,465,999
1988/02/06 712 716 712 712 1,470,000
1988/02/05 715 723 711 712 1,440,000
1988/02/04 705 720 703 715 1,313,000
1988/02/03 713 718 705 705 795,000
1988/02/02 714 720 710 714 2,051,000
1988/02/01 725 725 716 724 1,000,000
1988/01/30 725 728 721 727 1,370,000
1988/01/29 729 732 714 715 2,942,999
1988/01/28 708 723 708 722 1,182,000
1988/01/27 714 725 707 718 4,874,999
1988/01/26 726 726 710 724 5,404,999
1988/01/25 699 719 691 716 10,693,998
1988/01/23 693 700 678 699 2,203,000
1988/01/22 680 688 675 683 805,000
1988/01/21 680 688 677 688 664,000
1988/01/20 684 689 682 688 557,000
1988/01/19 685 698 682 686 1,127,000
1988/01/18 699 700 681 685 1,948,000
1988/01/14 677 696 670 673 2,794,999
1988/01/13 682 682 661 676 887,000
1988/01/12 663 680 653 680 1,792,000
1988/01/11 652 660 650 653 304,000
1988/01/08 650 665 650 656 1,097,000
1988/01/07 660 660 645 645 915,000
1988/01/06 659 670 647 662 1,392,000
1988/01/05 647 649 636 636 723,000
1988/01/04 621 631 615 617 584,000

このページの先頭へ