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
1990/12/28 778 779 756 768 1,751,000
1990/12/27 765 784 757 778 2,637,000
1990/12/26 765 769 753 765 1,548,000
1990/12/25 770 775 764 764 2,382,000
1990/12/21 775 784 763 780 6,494,000
1990/12/20 799 805 782 785 4,193,000
1990/12/19 816 835 807 807 21,164,000
1990/12/18 784 806 773 806 8,828,000
1990/12/17 783 795 778 785 5,105,000
1990/12/14 769 810 769 791 15,878,000
1990/12/13 766 776 764 769 4,259,000
1990/12/12 757 776 752 764 4,007,000
1990/12/11 735 767 726 747 3,737,000
1990/12/10 747 747 720 745 1,874,000
1990/12/07 700 729 700 721 2,369,000
1990/12/06 680 680 665 680 1,341,000
1990/12/05 647 665 640 665 1,114,000
1990/12/04 647 660 637 637 717,000
1990/12/03 670 670 656 657 828,000
1990/11/30 645 652 620 650 1,913,000
1990/11/29 662 662 635 650 1,580,000
1990/11/28 690 690 662 664 1,286,000
1990/11/27 697 698 680 689 1,049,000
1990/11/26 696 707 692 698 989,000
1990/11/22 690 705 690 696 1,419,000
1990/11/21 690 690 673 685 930,000
1990/11/20 707 707 686 686 615,000
1990/11/19 707 708 690 697 677,000
1990/11/16 688 698 686 687 812,000
1990/11/15 718 718 698 698 679,000
1990/11/14 704 724 704 708 1,027,000
1990/11/13 729 730 717 724 897,000
1990/11/09 700 709 695 709 1,096,000
1990/11/08 700 710 692 710 1,422,000
1990/11/07 707 720 707 719 701,000
1990/11/06 727 736 715 715 1,310,000
1990/11/05 726 740 726 737 1,071,000
1990/11/02 725 739 710 716 1,189,000
1990/11/01 742 745 736 740 905,000
1990/10/31 766 766 756 760 786,000
1990/10/30 770 774 755 765 721,000
1990/10/29 768 785 768 775 598,000
1990/10/26 784 799 770 770 2,018,000
1990/10/25 795 804 793 794 2,138,000
1990/10/24 778 792 775 785 1,812,000
1990/10/23 818 818 795 802 1,403,000
1990/10/22 798 819 798 819 2,759,000
1990/10/19 809 823 799 799 6,830,000
1990/10/18 784 808 775 799 2,926,000
1990/10/17 777 794 771 785 1,603,000
1990/10/16 789 789 763 778 2,204,000
1990/10/15 755 781 750 779 3,200,000
1990/10/12 739 750 724 745 1,494,000
1990/10/11 758 758 731 749 2,089,000
1990/10/09 790 805 756 778 3,800,000
1990/10/08 740 784 740 784 3,782,000
1990/10/05 706 750 706 750 2,600,000
1990/10/04 685 700 685 700 712,000
1990/10/03 705 718 680 700 1,896,000
1990/10/02 700 710 700 708 1,267,000
1990/10/01 650 656 604 610 1,186,000
1990/09/28 660 670 640 640 1,950,000
1990/09/27 665 678 660 665 1,953,000
1990/09/26 720 720 670 675 1,452,000
1990/09/25 717 720 700 717 738,000
1990/09/21 715 740 692 740 1,627,000
1990/09/20 750 756 713 724 1,224,000
1990/09/19 750 759 725 730 1,178,000
1990/09/18 762 764 717 750 1,633,000
1990/09/17 770 780 764 767 2,369,000
1990/09/14 772 787 770 771 4,415,000
1990/09/13 797 802 777 781 4,629,000
1990/09/12 745 795 745 780 6,741,000
1990/09/11 742 768 742 755 2,977,000
1990/09/10 730 750 720 748 1,719,000
1990/09/07 690 716 690 710 1,450,000
1990/09/06 695 710 680 691 1,536,000
1990/09/05 720 720 690 690 2,546,000
1990/09/04 735 739 710 719 856,000
1990/09/03 725 750 725 730 1,205,000
1990/08/31 730 740 710 731 1,600,000
1990/08/30 720 739 695 739 1,634,000
1990/08/29 701 709 695 700 1,850,000
1990/08/28 725 734 715 720 1,754,000
1990/08/27 700 715 688 705 1,653,000
1990/08/24 660 715 651 687 2,999,000
1990/08/23 694 695 660 665 2,079,000
1990/08/22 720 720 690 695 2,474,000
1990/08/21 756 760 730 730 1,585,000
1990/08/20 751 765 746 752 1,011,000
1990/08/17 750 765 750 755 1,196,000
1990/08/16 785 790 770 780 815,000
1990/08/15 760 800 760 800 2,081,000
1990/08/14 750 757 734 750 1,441,000
1990/08/13 755 761 731 740 1,399,000
1990/08/10 801 801 770 775 1,132,000
1990/08/09 810 815 781 791 1,398,000
1990/08/08 766 810 750 810 1,544,000
1990/08/07 730 760 730 746 2,183,000
1990/08/06 812 815 763 770 1,693,000
1990/08/03 830 832 811 820 1,738,000
1990/08/02 851 858 840 849 1,513,000
1990/08/01 855 859 845 853 2,510,000
1990/07/31 851 865 841 845 1,845,000
1990/07/30 851 859 841 841 1,164,000
1990/07/27 867 870 836 860 1,789,000
1990/07/26 891 891 862 870 1,368,000
1990/07/25 899 910 880 881 1,602,000
1990/07/24 915 920 890 894 1,027,000
1990/07/23 930 930 901 906 1,043,000
1990/07/20 937 954 928 928 976,000
1990/07/19 940 950 935 950 1,601,000
1990/07/18 947 947 932 932 750,000
1990/07/17 950 955 935 947 2,290,000
1990/07/16 940 944 930 944 1,634,000
1990/07/13 937 944 925 935 1,253,000
1990/07/12 932 932 915 927 1,010,000
1990/07/11 910 925 910 922 974,000
1990/07/10 920 924 910 910 880,000
1990/07/09 940 940 925 925 852,000
1990/07/06 950 950 931 933 1,172,000
1990/07/05 957 957 940 940 2,529,000
1990/07/04 906 938 906 937 2,571,000
1990/07/03 900 909 900 905 2,117,000
1990/07/02 899 900 890 890 2,220,000
1990/06/29 915 919 899 899 4,239,000
1990/06/28 935 935 906 910 3,043,000
1990/06/27 915 940 911 940 2,852,000
1990/06/26 899 905 895 905 2,940,000
1990/06/25 931 931 895 899 1,531,000
1990/06/22 935 941 933 933 1,285,000
1990/06/21 951 955 942 945 1,788,000
1990/06/20 957 960 955 955 1,682,000
1990/06/19 963 967 960 960 1,452,000
1990/06/18 980 980 965 967 1,384,000
1990/06/15 984 995 972 980 2,226,000
1990/06/14 977 994 975 994 2,480,000
1990/06/13 978 982 966 970 1,616,000
1990/06/12 995 998 971 977 2,432,000
1990/06/11 1,000 1,010 995 997 1,368,000
1990/06/08 1,020 1,030 1,000 1,010 2,883,000
1990/06/07 1,020 1,030 1,020 1,020 1,147,000
1990/06/06 1,020 1,030 1,010 1,030 1,889,000
1990/06/05 1,050 1,060 1,030 1,030 2,608,000
1990/06/04 1,030 1,040 1,020 1,030 1,867,000
1990/06/01 1,050 1,050 1,020 1,020 1,765,000
1990/05/31 1,060 1,080 1,040 1,040 4,525,000
1990/05/30 1,050 1,070 1,040 1,060 2,897,000
1990/05/29 1,080 1,090 1,050 1,050 10,941,000
1990/05/28 1,080 1,080 1,040 1,080 7,478,000
1990/05/25 1,030 1,080 1,020 1,060 16,011,000
1990/05/24 989 1,030 986 1,030 5,897,000
1990/05/23 970 989 970 983 3,147,000
1990/05/22 955 969 950 963 2,059,000
1990/05/21 959 959 950 957 599,000
1990/05/18 965 970 951 960 1,230,000
1990/05/17 971 977 969 971 1,814,000
1990/05/16 990 997 970 971 2,978,000
1990/05/15 990 1,010 985 997 7,793,000
1990/05/14 990 997 982 990 5,814,000
1990/05/11 950 980 945 980 3,673,000
1990/05/10 950 955 941 948 1,943,000
1990/05/09 945 955 940 940 3,413,000
1990/05/08 940 949 933 940 3,324,000
1990/05/07 920 940 920 940 2,088,000
1990/05/02 910 914 905 910 1,328,000
1990/05/01 905 910 900 910 716,000
1990/04/27 907 918 905 905 726,000
1990/04/26 920 929 906 906 1,459,000
1990/04/25 921 921 905 918 1,319,000
1990/04/24 913 924 913 922 875,000
1990/04/23 945 945 916 928 2,113,000
1990/04/20 952 952 933 945 4,811,000
1990/04/19 930 958 915 942 9,089,000
1990/04/18 880 920 880 920 2,370,000
1990/04/17 862 880 861 870 1,184,000
1990/04/16 865 870 861 870 728,000
1990/04/13 870 878 870 873 1,059,000
1990/04/12 880 890 870 880 1,310,000
1990/04/11 900 900 885 890 1,331,000
1990/04/10 899 910 895 895 1,604,000
1990/04/09 916 930 910 919 4,915,000
1990/04/06 865 900 860 896 4,449,000
1990/04/05 811 860 801 825 2,396,000
1990/04/04 850 850 806 815 2,133,000
1990/04/03 821 850 800 831 3,280,000
1990/04/02 800 825 800 820 1,827,000
1990/03/30 880 885 850 850 3,066,000
1990/03/29 895 895 885 890 1,259,000
1990/03/28 910 914 896 900 1,665,000
1990/03/27 906 916 890 910 3,038,000
1990/03/26 853 903 850 899 3,455,000
1990/03/23 855 860 828 843 3,535,000
1990/03/22 850 859 811 845 2,714,000
1990/03/20 885 900 861 870 3,349,000
1990/03/19 943 943 890 895 2,956,000
1990/03/16 948 958 936 940 3,608,000
1990/03/15 958 964 945 948 3,159,000
1990/03/14 983 989 955 955 2,780,000
1990/03/13 1,000 1,000 990 995 1,760,000
1990/03/12 1,010 1,020 1,000 1,010 2,060,000
1990/03/09 1,020 1,020 1,010 1,010 2,952,000
1990/03/08 1,010 1,020 1,000 1,010 2,838,000
1990/03/07 1,020 1,030 1,000 1,010 2,182,000
1990/03/06 1,020 1,040 1,020 1,020 1,841,000
1990/03/05 1,020 1,030 1,010 1,010 2,709,000
1990/03/02 1,050 1,070 1,020 1,020 3,254,000
1990/03/01 1,060 1,070 1,050 1,070 2,604,000
1990/02/28 1,080 1,080 1,050 1,060 2,571,000
1990/02/27 1,050 1,070 1,010 1,040 3,656,000
1990/02/26 1,020 1,030 970 1,030 4,196,000
1990/02/23 1,070 1,080 1,000 1,030 3,880,000
1990/02/22 1,090 1,100 1,050 1,070 4,229,000
1990/02/21 1,120 1,130 1,070 1,070 4,789,000
1990/02/20 1,150 1,150 1,120 1,130 1,712,000
1990/02/19 1,180 1,190 1,150 1,150 2,169,000
1990/02/16 1,170 1,190 1,150 1,170 3,623,000
1990/02/15 1,150 1,170 1,140 1,150 3,814,000
1990/02/14 1,150 1,160 1,140 1,140 2,304,000
1990/02/13 1,160 1,160 1,140 1,150 1,740,000
1990/02/09 1,170 1,180 1,140 1,160 4,052,000
1990/02/08 1,170 1,180 1,150 1,160 1,931,000
1990/02/07 1,180 1,190 1,150 1,150 3,272,000
1990/02/06 1,190 1,200 1,170 1,170 2,646,000
1990/02/05 1,200 1,200 1,160 1,180 3,122,000
1990/02/02 1,160 1,200 1,160 1,190 2,832,000
1990/02/01 1,170 1,180 1,150 1,160 1,598,000
1990/01/31 1,170 1,180 1,150 1,170 1,855,000
1990/01/30 1,170 1,190 1,160 1,190 1,490,000
1990/01/29 1,150 1,180 1,140 1,170 3,278,000
1990/01/26 1,160 1,170 1,130 1,130 1,469,000
1990/01/25 1,180 1,180 1,130 1,150 2,208,000
1990/01/24 1,190 1,200 1,150 1,160 2,545,000
1990/01/23 1,200 1,210 1,180 1,190 2,225,000
1990/01/22 1,200 1,230 1,200 1,220 2,318,000
1990/01/19 1,200 1,210 1,190 1,200 6,389,000
1990/01/18 1,200 1,210 1,200 1,200 4,972,000
1990/01/17 1,220 1,230 1,200 1,200 7,963,000
1990/01/16 1,240 1,260 1,200 1,220 6,482,000
1990/01/12 1,310 1,320 1,280 1,300 3,527,000
1990/01/11 1,290 1,340 1,270 1,320 5,506,000
1990/01/10 1,300 1,300 1,260 1,290 3,550,000
1990/01/09 1,320 1,330 1,280 1,300 3,399,000
1990/01/08 1,340 1,350 1,310 1,320 3,058,000
1990/01/05 1,390 1,400 1,310 1,330 5,696,000
1990/01/04 1,410 1,410 1,380 1,380 11,333,000

このページの先頭へ