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 |
|---|---|---|---|---|---|
| 1991/12/30 | 750 | 760 | 740 | 758 | 445,000 |
| 1991/12/27 | 745 | 749 | 730 | 731 | 395,000 |
| 1991/12/26 | 735 | 749 | 725 | 738 | 550,000 |
| 1991/12/25 | 710 | 735 | 710 | 735 | 2,831,000 |
| 1991/12/24 | 710 | 710 | 690 | 694 | 818,000 |
| 1991/12/20 | 695 | 700 | 675 | 680 | 2,116,000 |
| 1991/12/19 | 723 | 723 | 691 | 691 | 1,641,000 |
| 1991/12/18 | 733 | 733 | 715 | 725 | 897,000 |
| 1991/12/17 | 750 | 754 | 730 | 740 | 676,000 |
| 1991/12/16 | 765 | 769 | 751 | 751 | 566,000 |
| 1991/12/13 | 778 | 778 | 746 | 770 | 3,594,000 |
| 1991/12/12 | 739 | 744 | 737 | 741 | 648,000 |
| 1991/12/11 | 742 | 745 | 730 | 735 | 906,000 |
| 1991/12/10 | 748 | 750 | 745 | 745 | 1,916,000 |
| 1991/12/09 | 748 | 748 | 738 | 744 | 355,000 |
| 1991/12/06 | 750 | 750 | 738 | 738 | 472,000 |
| 1991/12/05 | 739 | 749 | 737 | 740 | 496,000 |
| 1991/12/04 | 739 | 739 | 726 | 739 | 632,000 |
| 1991/12/03 | 712 | 730 | 711 | 723 | 560,000 |
| 1991/12/02 | 731 | 732 | 710 | 710 | 770,000 |
| 1991/11/29 | 745 | 745 | 730 | 742 | 654,000 |
| 1991/11/28 | 750 | 754 | 745 | 745 | 372,000 |
| 1991/11/27 | 758 | 777 | 758 | 759 | 1,130,000 |
| 1991/11/26 | 753 | 760 | 730 | 740 | 1,428,000 |
| 1991/11/25 | 759 | 760 | 751 | 751 | 713,000 |
| 1991/11/22 | 768 | 769 | 750 | 760 | 1,774,000 |
| 1991/11/21 | 770 | 784 | 768 | 770 | 746,000 |
| 1991/11/20 | 773 | 774 | 768 | 768 | 1,431,000 |
| 1991/11/19 | 782 | 789 | 773 | 773 | 724,000 |
| 1991/11/18 | 770 | 777 | 770 | 772 | 956,000 |
| 1991/11/15 | 789 | 794 | 785 | 786 | 931,000 |
| 1991/11/14 | 809 | 812 | 785 | 786 | 1,861,000 |
| 1991/11/13 | 821 | 824 | 808 | 808 | 961,000 |
| 1991/11/12 | 802 | 825 | 801 | 815 | 1,874,000 |
| 1991/11/11 | 817 | 820 | 808 | 808 | 962,000 |
| 1991/11/08 | 822 | 830 | 815 | 820 | 765,000 |
| 1991/11/07 | 833 | 833 | 818 | 818 | 924,000 |
| 1991/11/06 | 832 | 840 | 828 | 833 | 651,000 |
| 1991/11/05 | 845 | 848 | 836 | 842 | 1,100,000 |
| 1991/11/01 | 844 | 844 | 840 | 840 | 679,000 |
| 1991/10/31 | 840 | 845 | 836 | 845 | 1,046,000 |
| 1991/10/30 | 854 | 854 | 846 | 850 | 1,526,000 |
| 1991/10/29 | 855 | 859 | 846 | 851 | 2,237,000 |
| 1991/10/28 | 845 | 854 | 844 | 848 | 1,699,000 |
| 1991/10/25 | 846 | 852 | 846 | 850 | 1,170,000 |
| 1991/10/24 | 849 | 854 | 848 | 852 | 1,337,000 |
| 1991/10/23 | 852 | 857 | 847 | 849 | 1,360,000 |
| 1991/10/22 | 862 | 869 | 858 | 861 | 2,208,000 |
| 1991/10/21 | 875 | 880 | 867 | 872 | 4,913,000 |
| 1991/10/18 | 853 | 870 | 852 | 865 | 9,608,000 |
| 1991/10/17 | 841 | 857 | 836 | 843 | 4,716,000 |
| 1991/10/16 | 835 | 839 | 829 | 834 | 1,434,000 |
| 1991/10/15 | 830 | 835 | 826 | 832 | 1,119,000 |
| 1991/10/14 | 831 | 833 | 821 | 821 | 1,249,000 |
| 1991/10/11 | 834 | 836 | 827 | 834 | 3,215,000 |
| 1991/10/09 | 822 | 830 | 820 | 824 | 2,469,000 |
| 1991/10/08 | 827 | 827 | 822 | 822 | 1,603,000 |
| 1991/10/07 | 835 | 835 | 827 | 830 | 1,808,000 |
| 1991/10/04 | 834 | 837 | 828 | 832 | 2,510,000 |
| 1991/10/03 | 824 | 835 | 815 | 832 | 2,342,000 |
| 1991/10/02 | 827 | 835 | 822 | 828 | 1,636,000 |
| 1991/10/01 | 817 | 840 | 813 | 837 | 4,292,000 |
| 1991/09/30 | 831 | 832 | 817 | 818 | 1,138,000 |
| 1991/09/27 | 835 | 839 | 830 | 832 | 2,764,000 |
| 1991/09/26 | 822 | 830 | 819 | 830 | 2,850,000 |
| 1991/09/25 | 827 | 830 | 815 | 823 | 3,134,000 |
| 1991/09/24 | 819 | 827 | 817 | 820 | 3,758,000 |
| 1991/09/20 | 810 | 820 | 808 | 819 | 2,708,000 |
| 1991/09/19 | 811 | 819 | 798 | 802 | 1,798,000 |
| 1991/09/18 | 816 | 818 | 810 | 817 | 4,287,000 |
| 1991/09/17 | 824 | 826 | 810 | 816 | 6,939,000 |
| 1991/09/13 | 799 | 819 | 796 | 819 | 11,156,000 |
| 1991/09/12 | 786 | 795 | 786 | 786 | 3,912,000 |
| 1991/09/11 | 757 | 785 | 755 | 785 | 956,000 |
| 1991/09/10 | 768 | 775 | 765 | 767 | 795,000 |
| 1991/09/09 | 780 | 787 | 776 | 776 | 1,434,000 |
| 1991/09/06 | 785 | 798 | 778 | 788 | 3,975,000 |
| 1991/09/05 | 769 | 789 | 769 | 785 | 1,839,000 |
| 1991/09/04 | 779 | 780 | 770 | 778 | 1,422,000 |
| 1991/09/03 | 787 | 787 | 779 | 782 | 2,834,000 |
| 1991/09/02 | 768 | 792 | 765 | 789 | 5,464,000 |
| 1991/08/30 | 762 | 767 | 760 | 764 | 4,276,000 |
| 1991/08/29 | 715 | 734 | 715 | 734 | 847,000 |
| 1991/08/28 | 705 | 712 | 704 | 710 | 766,000 |
| 1991/08/27 | 697 | 708 | 697 | 708 | 611,000 |
| 1991/08/26 | 712 | 712 | 700 | 700 | 691,000 |
| 1991/08/23 | 715 | 715 | 700 | 704 | 932,000 |
| 1991/08/22 | 718 | 725 | 715 | 722 | 2,214,000 |
| 1991/08/21 | 691 | 702 | 682 | 683 | 2,220,000 |
| 1991/08/20 | 690 | 715 | 671 | 681 | 2,767,000 |
| 1991/08/19 | 737 | 740 | 681 | 700 | 1,664,000 |
| 1991/08/16 | 750 | 755 | 747 | 750 | 714,000 |
| 1991/08/15 | 742 | 760 | 742 | 760 | 1,329,000 |
| 1991/08/14 | 737 | 748 | 737 | 741 | 778,000 |
| 1991/08/13 | 739 | 748 | 737 | 737 | 631,000 |
| 1991/08/12 | 745 | 745 | 735 | 737 | 856,000 |
| 1991/08/09 | 741 | 749 | 741 | 745 | 407,000 |
| 1991/08/08 | 747 | 765 | 740 | 755 | 682,000 |
| 1991/08/07 | 743 | 747 | 739 | 747 | 355,000 |
| 1991/08/06 | 742 | 744 | 738 | 740 | 671,000 |
| 1991/08/05 | 751 | 755 | 745 | 745 | 583,000 |
| 1991/08/02 | 758 | 760 | 750 | 758 | 487,000 |
| 1991/08/01 | 762 | 768 | 758 | 768 | 805,000 |
| 1991/07/31 | 768 | 769 | 761 | 767 | 1,363,000 |
| 1991/07/30 | 760 | 765 | 755 | 765 | 1,232,000 |
| 1991/07/29 | 764 | 765 | 756 | 760 | 1,403,000 |
| 1991/07/26 | 754 | 765 | 750 | 765 | 1,818,000 |
| 1991/07/25 | 746 | 759 | 738 | 754 | 2,059,000 |
| 1991/07/24 | 730 | 744 | 730 | 742 | 1,721,000 |
| 1991/07/23 | 730 | 735 | 722 | 729 | 904,000 |
| 1991/07/22 | 728 | 730 | 721 | 722 | 536,000 |
| 1991/07/19 | 730 | 737 | 725 | 728 | 531,000 |
| 1991/07/18 | 725 | 725 | 715 | 724 | 493,000 |
| 1991/07/17 | 725 | 735 | 721 | 725 | 596,000 |
| 1991/07/16 | 740 | 745 | 730 | 735 | 471,000 |
| 1991/07/15 | 746 | 746 | 731 | 740 | 263,000 |
| 1991/07/12 | 723 | 727 | 720 | 726 | 394,000 |
| 1991/07/11 | 725 | 735 | 722 | 722 | 815,000 |
| 1991/07/10 | 734 | 744 | 721 | 735 | 674,000 |
| 1991/07/09 | 703 | 740 | 696 | 735 | 1,324,000 |
| 1991/07/08 | 710 | 720 | 702 | 703 | 902,000 |
| 1991/07/05 | 730 | 730 | 709 | 712 | 843,000 |
| 1991/07/04 | 706 | 720 | 705 | 720 | 884,000 |
| 1991/07/03 | 745 | 745 | 723 | 723 | 944,000 |
| 1991/07/02 | 758 | 765 | 738 | 745 | 1,312,000 |
| 1991/07/01 | 754 | 760 | 740 | 746 | 1,746,000 |
| 1991/06/28 | 725 | 730 | 713 | 715 | 1,244,000 |
| 1991/06/27 | 728 | 735 | 721 | 722 | 876,000 |
| 1991/06/26 | 742 | 742 | 730 | 730 | 733,000 |
| 1991/06/25 | 719 | 732 | 714 | 727 | 1,179,000 |
| 1991/06/24 | 742 | 742 | 725 | 725 | 553,000 |
| 1991/06/21 | 734 | 744 | 730 | 743 | 1,267,000 |
| 1991/06/20 | 726 | 735 | 720 | 735 | 2,917,000 |
| 1991/06/19 | 737 | 745 | 725 | 726 | 1,762,000 |
| 1991/06/18 | 744 | 747 | 739 | 747 | 667,000 |
| 1991/06/17 | 745 | 750 | 741 | 750 | 641,000 |
| 1991/06/14 | 741 | 750 | 738 | 745 | 3,699,000 |
| 1991/06/13 | 730 | 738 | 729 | 738 | 1,026,000 |
| 1991/06/12 | 737 | 742 | 730 | 730 | 1,072,000 |
| 1991/06/11 | 732 | 744 | 732 | 737 | 1,015,000 |
| 1991/06/10 | 755 | 755 | 740 | 740 | 661,000 |
| 1991/06/07 | 755 | 764 | 755 | 756 | 538,000 |
| 1991/06/06 | 755 | 759 | 750 | 758 | 888,000 |
| 1991/06/05 | 774 | 775 | 752 | 760 | 2,151,000 |
| 1991/06/04 | 792 | 797 | 776 | 778 | 1,210,000 |
| 1991/06/03 | 801 | 803 | 796 | 802 | 1,271,000 |
| 1991/05/31 | 801 | 805 | 793 | 799 | 1,294,000 |
| 1991/05/30 | 789 | 802 | 785 | 801 | 1,548,000 |
| 1991/05/29 | 798 | 798 | 782 | 789 | 748,000 |
| 1991/05/28 | 774 | 780 | 770 | 780 | 521,000 |
| 1991/05/27 | 779 | 780 | 773 | 780 | 494,000 |
| 1991/05/24 | 798 | 798 | 775 | 775 | 742,000 |
| 1991/05/23 | 770 | 790 | 769 | 780 | 915,000 |
| 1991/05/22 | 770 | 775 | 760 | 768 | 692,000 |
| 1991/05/21 | 769 | 772 | 765 | 766 | 777,000 |
| 1991/05/20 | 787 | 787 | 770 | 779 | 570,000 |
| 1991/05/17 | 776 | 790 | 774 | 780 | 1,100,000 |
| 1991/05/16 | 769 | 775 | 768 | 775 | 570,000 |
| 1991/05/15 | 768 | 777 | 763 | 777 | 481,000 |
| 1991/05/14 | 769 | 775 | 762 | 769 | 763,000 |
| 1991/05/13 | 764 | 777 | 761 | 769 | 326,000 |
| 1991/05/10 | 769 | 773 | 760 | 770 | 872,000 |
| 1991/05/09 | 775 | 782 | 762 | 765 | 2,010,000 |
| 1991/05/08 | 789 | 791 | 777 | 785 | 1,070,000 |
| 1991/05/07 | 795 | 799 | 790 | 791 | 596,000 |
| 1991/05/02 | 802 | 802 | 790 | 795 | 825,000 |
| 1991/05/01 | 775 | 795 | 770 | 795 | 1,796,000 |
| 1991/04/30 | 760 | 770 | 755 | 770 | 1,077,000 |
| 1991/04/26 | 767 | 776 | 758 | 760 | 1,221,000 |
| 1991/04/25 | 776 | 778 | 755 | 757 | 1,615,000 |
| 1991/04/24 | 783 | 788 | 776 | 777 | 1,233,000 |
| 1991/04/23 | 785 | 790 | 777 | 788 | 3,360,000 |
| 1991/04/22 | 790 | 794 | 785 | 785 | 1,035,000 |
| 1991/04/19 | 802 | 805 | 791 | 802 | 2,109,000 |
| 1991/04/18 | 816 | 816 | 802 | 802 | 1,241,000 |
| 1991/04/17 | 834 | 835 | 815 | 815 | 1,747,000 |
| 1991/04/16 | 836 | 842 | 825 | 827 | 1,425,000 |
| 1991/04/15 | 838 | 845 | 830 | 836 | 2,608,000 |
| 1991/04/12 | 825 | 839 | 817 | 838 | 1,650,000 |
| 1991/04/11 | 825 | 827 | 813 | 825 | 1,398,000 |
| 1991/04/10 | 814 | 830 | 813 | 825 | 611,000 |
| 1991/04/09 | 835 | 836 | 820 | 834 | 2,502,000 |
| 1991/04/08 | 835 | 843 | 825 | 835 | 1,688,000 |
| 1991/04/05 | 841 | 844 | 830 | 835 | 2,158,000 |
| 1991/04/04 | 835 | 840 | 831 | 840 | 2,381,000 |
| 1991/04/03 | 835 | 844 | 831 | 837 | 4,577,000 |
| 1991/04/02 | 810 | 828 | 808 | 823 | 745,000 |
| 1991/04/01 | 809 | 818 | 806 | 810 | 884,000 |
| 1991/03/29 | 806 | 813 | 801 | 809 | 1,821,000 |
| 1991/03/28 | 813 | 823 | 805 | 806 | 1,622,000 |
| 1991/03/27 | 837 | 837 | 815 | 823 | 1,304,000 |
| 1991/03/26 | 841 | 848 | 813 | 823 | 6,421,000 |
| 1991/03/25 | 819 | 835 | 815 | 834 | 3,263,000 |
| 1991/03/22 | 812 | 829 | 800 | 809 | 3,140,000 |
| 1991/03/20 | 825 | 827 | 793 | 793 | 3,673,000 |
| 1991/03/19 | 836 | 846 | 834 | 842 | 4,133,000 |
| 1991/03/18 | 850 | 859 | 838 | 838 | 6,806,000 |
| 1991/03/15 | 825 | 843 | 818 | 840 | 11,243,000 |
| 1991/03/14 | 796 | 814 | 791 | 813 | 4,036,000 |
| 1991/03/13 | 805 | 805 | 791 | 792 | 3,462,000 |
| 1991/03/12 | 776 | 819 | 772 | 810 | 2,798,000 |
| 1991/03/11 | 785 | 788 | 775 | 786 | 2,871,000 |
| 1991/03/08 | 785 | 790 | 767 | 775 | 3,866,000 |
| 1991/03/07 | 785 | 800 | 771 | 786 | 2,729,000 |
| 1991/03/06 | 776 | 778 | 763 | 778 | 1,625,000 |
| 1991/03/05 | 775 | 777 | 756 | 756 | 2,120,000 |
| 1991/03/04 | 779 | 784 | 774 | 777 | 1,140,000 |
| 1991/03/01 | 809 | 809 | 781 | 781 | 1,366,000 |
| 1991/02/28 | 817 | 817 | 805 | 810 | 1,571,000 |
| 1991/02/27 | 801 | 810 | 795 | 798 | 925,000 |
| 1991/02/26 | 840 | 840 | 810 | 811 | 3,310,000 |
| 1991/02/25 | 786 | 830 | 786 | 829 | 2,105,000 |
| 1991/02/22 | 827 | 828 | 796 | 796 | 1,626,000 |
| 1991/02/21 | 815 | 824 | 808 | 808 | 2,117,000 |
| 1991/02/20 | 828 | 849 | 810 | 825 | 4,765,000 |
| 1991/02/19 | 811 | 845 | 800 | 820 | 11,775,000 |
| 1991/02/18 | 794 | 807 | 784 | 807 | 6,359,000 |
| 1991/02/15 | 759 | 769 | 756 | 767 | 1,441,000 |
| 1991/02/14 | 753 | 779 | 753 | 769 | 4,704,000 |
| 1991/02/13 | 773 | 774 | 758 | 763 | 3,049,000 |
| 1991/02/12 | 765 | 787 | 755 | 773 | 3,562,000 |
| 1991/02/08 | 719 | 750 | 719 | 745 | 2,467,000 |
| 1991/02/07 | 721 | 728 | 712 | 712 | 1,539,000 |
| 1991/02/06 | 720 | 725 | 711 | 715 | 3,239,000 |
| 1991/02/05 | 710 | 710 | 700 | 709 | 2,780,000 |
| 1991/02/04 | 696 | 710 | 695 | 700 | 831,000 |
| 1991/02/01 | 699 | 701 | 691 | 695 | 1,650,000 |
| 1991/01/31 | 716 | 719 | 695 | 695 | 919,000 |
| 1991/01/30 | 718 | 724 | 710 | 711 | 897,000 |
| 1991/01/29 | 720 | 728 | 713 | 728 | 673,000 |
| 1991/01/28 | 724 | 727 | 716 | 720 | 395,000 |
| 1991/01/25 | 730 | 730 | 710 | 720 | 1,242,000 |
| 1991/01/24 | 717 | 729 | 717 | 720 | 1,784,000 |
| 1991/01/23 | 713 | 720 | 710 | 713 | 1,622,000 |
| 1991/01/22 | 730 | 745 | 730 | 730 | 1,748,000 |
| 1991/01/21 | 748 | 750 | 730 | 730 | 1,416,000 |
| 1991/01/18 | 794 | 794 | 761 | 762 | 2,661,000 |
| 1991/01/17 | 723 | 779 | 718 | 766 | 2,043,000 |
| 1991/01/16 | 740 | 747 | 735 | 740 | 1,104,000 |
| 1991/01/14 | 747 | 759 | 743 | 759 | 1,164,000 |
| 1991/01/11 | 763 | 769 | 752 | 757 | 2,160,000 |
| 1991/01/10 | 747 | 764 | 746 | 753 | 1,445,000 |
| 1991/01/09 | 751 | 763 | 750 | 751 | 1,486,000 |
| 1991/01/08 | 757 | 765 | 752 | 754 | 1,940,000 |
| 1991/01/07 | 782 | 787 | 769 | 775 | 1,616,000 |
| 1991/01/04 | 778 | 793 | 778 | 792 | 1,978,000 |