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 |
---|---|---|---|---|---|
1993/12/30 | 687 | 693 | 681 | 693 | 444,000 |
1993/12/29 | 680 | 698 | 680 | 697 | 561,000 |
1993/12/28 | 680 | 696 | 673 | 695 | 601,000 |
1993/12/27 | 675 | 682 | 661 | 672 | 359,000 |
1993/12/24 | 700 | 708 | 675 | 693 | 558,000 |
1993/12/22 | 708 | 717 | 699 | 713 | 868,000 |
1993/12/21 | 692 | 703 | 682 | 691 | 789,000 |
1993/12/20 | 731 | 731 | 670 | 682 | 900,000 |
1993/12/17 | 721 | 730 | 717 | 730 | 593,000 |
1993/12/16 | 714 | 734 | 711 | 721 | 832,000 |
1993/12/15 | 689 | 703 | 683 | 694 | 601,000 |
1993/12/14 | 716 | 720 | 692 | 692 | 1,874,000 |
1993/12/13 | 701 | 740 | 700 | 716 | 2,137,000 |
1993/12/10 | 678 | 715 | 676 | 691 | 2,015,000 |
1993/12/09 | 673 | 678 | 656 | 675 | 928,000 |
1993/12/08 | 682 | 682 | 647 | 655 | 1,811,000 |
1993/12/07 | 680 | 691 | 670 | 683 | 2,765,000 |
1993/12/06 | 702 | 710 | 680 | 680 | 614,000 |
1993/12/03 | 720 | 729 | 707 | 720 | 611,000 |
1993/12/02 | 705 | 732 | 705 | 720 | 1,626,000 |
1993/12/01 | 685 | 730 | 667 | 730 | 894,000 |
1993/11/30 | 657 | 665 | 653 | 665 | 841,000 |
1993/11/29 | 668 | 668 | 649 | 655 | 1,145,000 |
1993/11/26 | 702 | 702 | 680 | 680 | 1,233,000 |
1993/11/25 | 710 | 717 | 695 | 700 | 931,000 |
1993/11/24 | 713 | 720 | 676 | 690 | 1,215,000 |
1993/11/22 | 730 | 730 | 710 | 712 | 1,010,000 |
1993/11/19 | 743 | 743 | 730 | 731 | 1,325,000 |
1993/11/18 | 751 | 753 | 745 | 753 | 569,000 |
1993/11/17 | 743 | 753 | 739 | 749 | 747,000 |
1993/11/16 | 742 | 758 | 736 | 747 | 1,591,000 |
1993/11/15 | 755 | 756 | 738 | 746 | 1,719,000 |
1993/11/12 | 751 | 768 | 751 | 757 | 1,899,000 |
1993/11/11 | 768 | 770 | 751 | 751 | 1,877,000 |
1993/11/10 | 760 | 774 | 753 | 762 | 1,854,000 |
1993/11/09 | 779 | 781 | 750 | 760 | 1,089,000 |
1993/11/08 | 779 | 789 | 767 | 785 | 573,000 |
1993/11/05 | 780 | 780 | 765 | 771 | 1,178,000 |
1993/11/04 | 780 | 780 | 774 | 780 | 1,216,000 |
1993/11/02 | 782 | 789 | 782 | 783 | 582,000 |
1993/11/01 | 790 | 791 | 782 | 790 | 857,000 |
1993/10/29 | 797 | 797 | 788 | 795 | 992,000 |
1993/10/28 | 785 | 790 | 780 | 780 | 701,000 |
1993/10/27 | 786 | 800 | 770 | 800 | 1,239,000 |
1993/10/26 | 799 | 799 | 790 | 798 | 1,174,000 |
1993/10/25 | 804 | 804 | 797 | 800 | 961,000 |
1993/10/22 | 797 | 800 | 790 | 797 | 1,339,000 |
1993/10/21 | 799 | 800 | 790 | 798 | 1,367,000 |
1993/10/20 | 788 | 791 | 783 | 791 | 403,000 |
1993/10/19 | 798 | 799 | 791 | 791 | 1,200,000 |
1993/10/18 | 800 | 800 | 788 | 789 | 657,000 |
1993/10/15 | 803 | 803 | 793 | 796 | 611,000 |
1993/10/14 | 796 | 803 | 795 | 803 | 686,000 |
1993/10/13 | 804 | 804 | 792 | 800 | 1,083,000 |
1993/10/12 | 801 | 805 | 797 | 800 | 654,000 |
1993/10/08 | 792 | 800 | 790 | 799 | 675,000 |
1993/10/07 | 789 | 798 | 785 | 790 | 998,000 |
1993/10/06 | 785 | 790 | 777 | 783 | 745,000 |
1993/10/05 | 780 | 784 | 775 | 782 | 480,000 |
1993/10/04 | 781 | 781 | 775 | 780 | 468,000 |
1993/10/01 | 771 | 786 | 766 | 786 | 974,000 |
1993/09/30 | 773 | 779 | 765 | 779 | 623,000 |
1993/09/29 | 779 | 779 | 767 | 775 | 923,000 |
1993/09/28 | 774 | 784 | 774 | 780 | 522,000 |
1993/09/27 | 773 | 775 | 764 | 774 | 394,000 |
1993/09/24 | 766 | 778 | 766 | 775 | 803,000 |
1993/09/22 | 781 | 781 | 774 | 775 | 1,169,000 |
1993/09/21 | 791 | 791 | 783 | 783 | 1,226,000 |
1993/09/20 | 790 | 790 | 780 | 781 | 1,111,000 |
1993/09/17 | 787 | 788 | 781 | 787 | 2,169,000 |
1993/09/16 | 803 | 803 | 787 | 787 | 1,352,000 |
1993/09/14 | 809 | 809 | 796 | 800 | 756,000 |
1993/09/13 | 804 | 809 | 798 | 809 | 1,249,000 |
1993/09/10 | 801 | 805 | 797 | 800 | 1,884,000 |
1993/09/09 | 796 | 797 | 792 | 795 | 541,000 |
1993/09/08 | 796 | 800 | 794 | 798 | 721,000 |
1993/09/07 | 806 | 806 | 797 | 799 | 728,000 |
1993/09/06 | 815 | 818 | 806 | 809 | 1,000,000 |
1993/09/03 | 804 | 823 | 804 | 812 | 5,184,000 |
1993/09/02 | 796 | 801 | 795 | 799 | 3,505,000 |
1993/09/01 | 794 | 798 | 791 | 798 | 2,366,000 |
1993/08/31 | 790 | 794 | 786 | 793 | 2,568,000 |
1993/08/30 | 787 | 790 | 783 | 788 | 806,000 |
1993/08/27 | 786 | 789 | 781 | 784 | 794,000 |
1993/08/26 | 785 | 789 | 780 | 786 | 1,290,000 |
1993/08/25 | 787 | 787 | 777 | 786 | 1,304,000 |
1993/08/24 | 776 | 780 | 776 | 777 | 452,000 |
1993/08/23 | 781 | 789 | 778 | 781 | 1,184,000 |
1993/08/20 | 790 | 790 | 777 | 781 | 988,000 |
1993/08/19 | 784 | 788 | 777 | 780 | 436,000 |
1993/08/18 | 797 | 800 | 783 | 790 | 1,058,000 |
1993/08/17 | 803 | 808 | 792 | 792 | 3,063,000 |
1993/08/16 | 795 | 802 | 790 | 802 | 1,972,000 |
1993/08/13 | 800 | 810 | 795 | 800 | 7,443,000 |
1993/08/12 | 791 | 800 | 783 | 798 | 6,913,000 |
1993/08/11 | 780 | 790 | 779 | 788 | 3,846,000 |
1993/08/10 | 770 | 782 | 768 | 780 | 3,115,000 |
1993/08/09 | 765 | 770 | 764 | 767 | 705,000 |
1993/08/06 | 762 | 765 | 759 | 763 | 712,000 |
1993/08/05 | 770 | 770 | 762 | 764 | 949,000 |
1993/08/04 | 760 | 773 | 758 | 762 | 1,847,000 |
1993/08/03 | 758 | 765 | 756 | 757 | 1,054,000 |
1993/08/02 | 755 | 762 | 753 | 755 | 1,250,000 |
1993/07/30 | 769 | 770 | 754 | 759 | 1,422,000 |
1993/07/29 | 760 | 770 | 755 | 768 | 1,708,000 |
1993/07/28 | 755 | 758 | 750 | 750 | 551,000 |
1993/07/27 | 754 | 758 | 743 | 755 | 780,000 |
1993/07/26 | 753 | 753 | 743 | 746 | 794,000 |
1993/07/23 | 755 | 756 | 749 | 750 | 725,000 |
1993/07/22 | 760 | 767 | 760 | 765 | 1,033,000 |
1993/07/21 | 766 | 767 | 755 | 757 | 699,000 |
1993/07/20 | 770 | 775 | 765 | 770 | 1,146,000 |
1993/07/19 | 775 | 775 | 762 | 772 | 908,000 |
1993/07/16 | 767 | 774 | 765 | 774 | 1,078,000 |
1993/07/15 | 764 | 771 | 756 | 761 | 1,342,000 |
1993/07/14 | 760 | 765 | 754 | 755 | 988,000 |
1993/07/13 | 750 | 761 | 750 | 759 | 1,566,000 |
1993/07/12 | 750 | 752 | 745 | 750 | 896,000 |
1993/07/09 | 745 | 754 | 745 | 747 | 2,458,000 |
1993/07/08 | 740 | 754 | 738 | 744 | 870,000 |
1993/07/07 | 755 | 755 | 741 | 741 | 1,080,000 |
1993/07/06 | 740 | 750 | 740 | 749 | 787,000 |
1993/07/05 | 749 | 750 | 746 | 750 | 588,000 |
1993/07/02 | 749 | 749 | 738 | 747 | 798,000 |
1993/07/01 | 740 | 746 | 737 | 740 | 564,000 |
1993/06/30 | 731 | 756 | 731 | 741 | 896,000 |
1993/06/29 | 746 | 759 | 741 | 741 | 810,000 |
1993/06/28 | 753 | 756 | 745 | 748 | 924,000 |
1993/06/25 | 756 | 756 | 740 | 743 | 895,000 |
1993/06/24 | 745 | 745 | 736 | 743 | 1,007,000 |
1993/06/23 | 740 | 748 | 731 | 746 | 1,569,000 |
1993/06/22 | 730 | 737 | 725 | 731 | 1,111,000 |
1993/06/21 | 740 | 740 | 719 | 721 | 1,512,000 |
1993/06/18 | 755 | 755 | 740 | 740 | 1,408,000 |
1993/06/17 | 758 | 758 | 750 | 751 | 1,620,000 |
1993/06/16 | 755 | 761 | 753 | 759 | 1,632,000 |
1993/06/15 | 765 | 766 | 753 | 764 | 1,820,000 |
1993/06/14 | 769 | 770 | 759 | 764 | 665,000 |
1993/06/11 | 762 | 778 | 755 | 770 | 2,529,000 |
1993/06/10 | 760 | 760 | 752 | 752 | 549,000 |
1993/06/08 | 767 | 767 | 751 | 759 | 770,000 |
1993/06/07 | 768 | 778 | 767 | 767 | 371,000 |
1993/06/04 | 770 | 775 | 766 | 767 | 919,000 |
1993/06/03 | 760 | 779 | 758 | 770 | 1,443,000 |
1993/06/02 | 746 | 770 | 746 | 770 | 745,000 |
1993/06/01 | 745 | 752 | 742 | 748 | 689,000 |
1993/05/31 | 759 | 760 | 743 | 743 | 936,000 |
1993/05/28 | 767 | 770 | 757 | 757 | 766,000 |
1993/05/27 | 779 | 782 | 765 | 768 | 1,347,000 |
1993/05/26 | 766 | 775 | 761 | 772 | 1,058,000 |
1993/05/25 | 770 | 773 | 761 | 761 | 972,000 |
1993/05/24 | 760 | 775 | 759 | 767 | 2,090,000 |
1993/05/21 | 743 | 760 | 743 | 760 | 1,473,000 |
1993/05/20 | 747 | 755 | 734 | 742 | 1,177,000 |
1993/05/19 | 735 | 745 | 733 | 742 | 1,173,000 |
1993/05/18 | 736 | 736 | 726 | 733 | 1,146,000 |
1993/05/17 | 740 | 742 | 734 | 741 | 1,143,000 |
1993/05/14 | 736 | 743 | 731 | 734 | 1,792,000 |
1993/05/13 | 750 | 752 | 741 | 743 | 1,885,000 |
1993/05/12 | 759 | 760 | 739 | 750 | 1,716,000 |
1993/05/11 | 780 | 780 | 767 | 769 | 1,954,000 |
1993/05/10 | 762 | 779 | 758 | 779 | 1,515,000 |
1993/05/07 | 760 | 764 | 753 | 760 | 878,000 |
1993/05/06 | 775 | 777 | 762 | 763 | 3,096,000 |
1993/04/30 | 771 | 785 | 763 | 784 | 3,416,000 |
1993/04/28 | 781 | 786 | 765 | 779 | 3,280,000 |
1993/04/27 | 744 | 762 | 740 | 761 | 5,396,000 |
1993/04/26 | 732 | 736 | 727 | 736 | 922,000 |
1993/04/23 | 729 | 734 | 724 | 729 | 1,103,000 |
1993/04/22 | 739 | 740 | 721 | 727 | 1,516,000 |
1993/04/21 | 733 | 742 | 728 | 729 | 1,728,000 |
1993/04/20 | 720 | 744 | 717 | 733 | 3,961,000 |
1993/04/19 | 718 | 722 | 709 | 715 | 2,113,000 |
1993/04/16 | 742 | 742 | 723 | 723 | 1,608,000 |
1993/04/15 | 742 | 742 | 727 | 735 | 1,564,000 |
1993/04/14 | 744 | 750 | 731 | 744 | 3,580,000 |
1993/04/13 | 725 | 745 | 721 | 740 | 5,610,000 |
1993/04/12 | 716 | 730 | 710 | 725 | 3,654,000 |
1993/04/09 | 722 | 725 | 698 | 706 | 2,337,000 |
1993/04/08 | 740 | 740 | 714 | 715 | 1,890,000 |
1993/04/07 | 729 | 747 | 721 | 733 | 6,722,000 |
1993/04/06 | 725 | 734 | 705 | 709 | 4,877,000 |
1993/04/05 | 700 | 734 | 693 | 715 | 3,602,000 |
1993/04/02 | 661 | 715 | 655 | 701 | 5,689,000 |
1993/04/01 | 635 | 645 | 632 | 641 | 481,000 |
1993/03/31 | 635 | 643 | 623 | 635 | 811,000 |
1993/03/30 | 645 | 653 | 635 | 636 | 1,802,000 |
1993/03/29 | 645 | 650 | 641 | 646 | 1,117,000 |
1993/03/26 | 640 | 649 | 635 | 640 | 2,212,000 |
1993/03/25 | 630 | 638 | 623 | 633 | 1,450,000 |
1993/03/24 | 630 | 639 | 630 | 632 | 853,000 |
1993/03/23 | 643 | 643 | 635 | 635 | 838,000 |
1993/03/22 | 654 | 654 | 642 | 654 | 1,396,000 |
1993/03/19 | 655 | 663 | 644 | 654 | 4,485,000 |
1993/03/18 | 627 | 645 | 620 | 645 | 4,070,000 |
1993/03/17 | 592 | 613 | 590 | 610 | 1,622,000 |
1993/03/16 | 594 | 594 | 586 | 586 | 386,000 |
1993/03/15 | 590 | 595 | 587 | 595 | 301,000 |
1993/03/12 | 585 | 595 | 584 | 595 | 2,540,000 |
1993/03/11 | 599 | 599 | 579 | 581 | 786,000 |
1993/03/10 | 590 | 600 | 583 | 598 | 1,978,000 |
1993/03/09 | 590 | 603 | 565 | 570 | 2,003,000 |
1993/03/08 | 550 | 590 | 550 | 583 | 1,429,000 |
1993/03/05 | 545 | 545 | 539 | 544 | 1,139,000 |
1993/03/04 | 551 | 552 | 537 | 539 | 1,310,000 |
1993/03/03 | 567 | 570 | 551 | 554 | 808,000 |
1993/03/02 | 570 | 572 | 566 | 570 | 441,000 |
1993/03/01 | 576 | 576 | 571 | 572 | 235,000 |
1993/02/26 | 583 | 583 | 574 | 579 | 709,000 |
1993/02/25 | 581 | 583 | 570 | 574 | 694,000 |
1993/02/24 | 580 | 580 | 571 | 571 | 795,000 |
1993/02/23 | 583 | 583 | 577 | 578 | 530,000 |
1993/02/22 | 586 | 588 | 580 | 580 | 989,000 |
1993/02/19 | 586 | 587 | 576 | 576 | 815,000 |
1993/02/18 | 585 | 590 | 584 | 587 | 562,000 |
1993/02/17 | 589 | 589 | 584 | 587 | 563,000 |
1993/02/16 | 591 | 591 | 584 | 584 | 270,000 |
1993/02/15 | 588 | 599 | 584 | 598 | 696,000 |
1993/02/12 | 590 | 590 | 580 | 581 | 945,000 |
1993/02/10 | 581 | 588 | 580 | 588 | 546,000 |
1993/02/09 | 599 | 599 | 587 | 588 | 391,000 |
1993/02/08 | 598 | 599 | 590 | 598 | 478,000 |
1993/02/05 | 600 | 605 | 598 | 599 | 862,000 |
1993/02/04 | 600 | 603 | 597 | 601 | 920,000 |
1993/02/03 | 597 | 600 | 595 | 597 | 1,140,000 |
1993/02/02 | 599 | 602 | 592 | 596 | 1,249,000 |
1993/02/01 | 598 | 600 | 592 | 598 | 501,000 |
1993/01/29 | 606 | 606 | 594 | 605 | 1,462,000 |
1993/01/28 | 568 | 610 | 568 | 605 | 1,713,000 |
1993/01/27 | 561 | 575 | 560 | 568 | 963,000 |
1993/01/26 | 561 | 561 | 555 | 560 | 758,000 |
1993/01/25 | 570 | 570 | 561 | 561 | 794,000 |
1993/01/22 | 575 | 575 | 561 | 566 | 637,000 |
1993/01/21 | 572 | 575 | 567 | 567 | 1,057,000 |
1993/01/20 | 584 | 584 | 572 | 572 | 701,000 |
1993/01/19 | 581 | 583 | 577 | 582 | 475,000 |
1993/01/18 | 581 | 582 | 579 | 581 | 779,000 |
1993/01/14 | 580 | 582 | 580 | 581 | 761,000 |
1993/01/13 | 581 | 581 | 580 | 580 | 834,000 |
1993/01/12 | 581 | 584 | 581 | 581 | 796,000 |
1993/01/11 | 589 | 589 | 581 | 585 | 677,000 |
1993/01/08 | 580 | 590 | 580 | 585 | 1,192,000 |
1993/01/07 | 592 | 595 | 580 | 580 | 842,000 |
1993/01/06 | 595 | 595 | 589 | 594 | 605,000 |
1993/01/05 | 598 | 599 | 588 | 594 | 602,000 |
1993/01/04 | 598 | 601 | 595 | 600 | 280,000 |