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 |
---|---|---|---|---|---|
1994/12/30 | 848 | 850 | 845 | 850 | 266,000 |
1994/12/29 | 837 | 845 | 837 | 845 | 757,000 |
1994/12/28 | 854 | 854 | 844 | 847 | 1,317,000 |
1994/12/27 | 840 | 845 | 839 | 844 | 715,000 |
1994/12/26 | 835 | 840 | 831 | 840 | 799,000 |
1994/12/22 | 840 | 843 | 830 | 838 | 931,000 |
1994/12/21 | 836 | 838 | 832 | 834 | 1,326,000 |
1994/12/20 | 828 | 835 | 826 | 835 | 3,565,000 |
1994/12/19 | 835 | 839 | 827 | 829 | 4,152,000 |
1994/12/16 | 829 | 833 | 827 | 833 | 835,000 |
1994/12/15 | 828 | 832 | 826 | 827 | 3,951,000 |
1994/12/14 | 829 | 830 | 824 | 828 | 663,000 |
1994/12/13 | 825 | 838 | 821 | 829 | 1,293,000 |
1994/12/12 | 840 | 840 | 827 | 828 | 1,009,000 |
1994/12/09 | 838 | 843 | 837 | 838 | 1,740,000 |
1994/12/08 | 848 | 849 | 843 | 843 | 451,000 |
1994/12/07 | 851 | 851 | 842 | 845 | 701,000 |
1994/12/06 | 851 | 856 | 851 | 852 | 1,660,000 |
1994/12/05 | 859 | 860 | 845 | 849 | 916,000 |
1994/12/02 | 857 | 859 | 854 | 855 | 1,086,000 |
1994/12/01 | 859 | 859 | 852 | 859 | 1,318,000 |
1994/11/30 | 840 | 859 | 837 | 859 | 1,495,000 |
1994/11/29 | 835 | 840 | 834 | 840 | 1,104,000 |
1994/11/28 | 834 | 838 | 831 | 837 | 821,000 |
1994/11/25 | 827 | 830 | 825 | 825 | 886,000 |
1994/11/24 | 825 | 829 | 825 | 827 | 1,228,000 |
1994/11/22 | 838 | 840 | 834 | 839 | 4,848,000 |
1994/11/21 | 852 | 852 | 842 | 845 | 490,000 |
1994/11/18 | 856 | 856 | 846 | 846 | 582,000 |
1994/11/17 | 852 | 853 | 847 | 853 | 559,000 |
1994/11/16 | 853 | 855 | 845 | 853 | 5,726,000 |
1994/11/15 | 857 | 857 | 850 | 853 | 726,000 |
1994/11/14 | 846 | 855 | 844 | 855 | 1,141,000 |
1994/11/11 | 838 | 844 | 836 | 844 | 1,128,000 |
1994/11/10 | 840 | 840 | 835 | 836 | 856,000 |
1994/11/09 | 845 | 845 | 834 | 840 | 1,611,000 |
1994/11/08 | 845 | 845 | 836 | 844 | 715,000 |
1994/11/07 | 856 | 856 | 843 | 844 | 955,000 |
1994/11/04 | 864 | 864 | 858 | 863 | 757,000 |
1994/11/02 | 865 | 869 | 857 | 857 | 1,075,000 |
1994/11/01 | 868 | 875 | 863 | 875 | 1,601,000 |
1994/10/31 | 862 | 872 | 862 | 870 | 2,450,000 |
1994/10/28 | 855 | 857 | 855 | 857 | 589,000 |
1994/10/27 | 855 | 858 | 849 | 858 | 575,000 |
1994/10/26 | 849 | 857 | 847 | 855 | 3,541,000 |
1994/10/25 | 846 | 851 | 845 | 851 | 1,367,000 |
1994/10/24 | 853 | 858 | 845 | 852 | 1,348,000 |
1994/10/21 | 854 | 855 | 851 | 853 | 891,000 |
1994/10/20 | 848 | 854 | 847 | 854 | 1,249,000 |
1994/10/19 | 848 | 854 | 846 | 847 | 909,000 |
1994/10/18 | 847 | 850 | 846 | 847 | 681,000 |
1994/10/17 | 857 | 858 | 849 | 849 | 487,000 |
1994/10/14 | 857 | 860 | 853 | 857 | 1,195,000 |
1994/10/13 | 862 | 865 | 857 | 860 | 2,239,000 |
1994/10/12 | 845 | 859 | 840 | 859 | 922,000 |
1994/10/11 | 845 | 845 | 839 | 839 | 450,000 |
1994/10/07 | 845 | 845 | 837 | 837 | 585,000 |
1994/10/06 | 841 | 842 | 839 | 840 | 621,000 |
1994/10/05 | 846 | 850 | 838 | 846 | 1,775,000 |
1994/10/04 | 850 | 850 | 843 | 850 | 586,000 |
1994/10/03 | 846 | 850 | 842 | 850 | 248,000 |
1994/09/30 | 837 | 844 | 836 | 844 | 500,000 |
1994/09/29 | 835 | 847 | 833 | 837 | 1,246,000 |
1994/09/28 | 836 | 838 | 829 | 833 | 1,034,000 |
1994/09/27 | 845 | 845 | 825 | 835 | 1,085,000 |
1994/09/26 | 845 | 847 | 840 | 845 | 910,000 |
1994/09/22 | 850 | 850 | 844 | 845 | 1,872,000 |
1994/09/21 | 828 | 840 | 826 | 840 | 1,684,000 |
1994/09/20 | 822 | 830 | 820 | 830 | 1,443,000 |
1994/09/19 | 822 | 825 | 820 | 820 | 922,000 |
1994/09/16 | 829 | 830 | 820 | 822 | 833,000 |
1994/09/14 | 832 | 833 | 827 | 827 | 935,000 |
1994/09/13 | 843 | 843 | 835 | 837 | 958,000 |
1994/09/12 | 842 | 844 | 835 | 841 | 1,119,000 |
1994/09/09 | 840 | 844 | 830 | 839 | 1,879,000 |
1994/09/08 | 835 | 843 | 826 | 830 | 1,117,000 |
1994/09/07 | 842 | 842 | 835 | 835 | 1,427,000 |
1994/09/06 | 845 | 848 | 840 | 842 | 751,000 |
1994/09/05 | 856 | 856 | 841 | 845 | 590,000 |
1994/09/02 | 853 | 857 | 846 | 846 | 643,000 |
1994/09/01 | 861 | 861 | 857 | 861 | 820,000 |
1994/08/31 | 858 | 867 | 852 | 862 | 1,460,000 |
1994/08/30 | 859 | 860 | 853 | 858 | 1,059,000 |
1994/08/29 | 865 | 866 | 856 | 859 | 649,000 |
1994/08/26 | 849 | 860 | 845 | 859 | 2,375,000 |
1994/08/25 | 854 | 855 | 847 | 847 | 1,562,000 |
1994/08/24 | 850 | 851 | 846 | 849 | 2,371,000 |
1994/08/23 | 869 | 869 | 850 | 855 | 1,474,000 |
1994/08/22 | 880 | 880 | 870 | 874 | 768,000 |
1994/08/19 | 875 | 879 | 871 | 872 | 712,000 |
1994/08/18 | 880 | 885 | 880 | 883 | 1,921,000 |
1994/08/17 | 871 | 880 | 871 | 878 | 1,719,000 |
1994/08/16 | 865 | 869 | 861 | 869 | 712,000 |
1994/08/15 | 859 | 869 | 858 | 860 | 372,000 |
1994/08/12 | 860 | 865 | 858 | 859 | 712,000 |
1994/08/11 | 860 | 863 | 858 | 863 | 876,000 |
1994/08/10 | 859 | 865 | 855 | 863 | 650,000 |
1994/08/09 | 869 | 870 | 859 | 859 | 857,000 |
1994/08/08 | 865 | 868 | 855 | 859 | 396,000 |
1994/08/05 | 860 | 870 | 859 | 869 | 1,237,000 |
1994/08/04 | 853 | 859 | 853 | 853 | 532,000 |
1994/08/03 | 855 | 857 | 854 | 856 | 834,000 |
1994/08/02 | 852 | 854 | 850 | 854 | 426,000 |
1994/08/01 | 848 | 855 | 848 | 851 | 299,000 |
1994/07/29 | 853 | 860 | 846 | 857 | 821,000 |
1994/07/28 | 847 | 849 | 840 | 844 | 1,248,000 |
1994/07/27 | 852 | 852 | 844 | 846 | 1,380,000 |
1994/07/26 | 845 | 854 | 843 | 844 | 1,144,000 |
1994/07/25 | 849 | 857 | 845 | 853 | 897,000 |
1994/07/22 | 863 | 863 | 852 | 861 | 933,000 |
1994/07/21 | 869 | 869 | 861 | 865 | 1,097,000 |
1994/07/20 | 873 | 873 | 863 | 867 | 2,699,000 |
1994/07/19 | 863 | 867 | 860 | 863 | 2,193,000 |
1994/07/18 | 864 | 864 | 854 | 861 | 1,358,000 |
1994/07/15 | 879 | 879 | 863 | 865 | 2,226,000 |
1994/07/14 | 850 | 881 | 850 | 880 | 8,754,000 |
1994/07/13 | 833 | 845 | 831 | 842 | 3,895,000 |
1994/07/12 | 831 | 833 | 827 | 833 | 1,265,000 |
1994/07/11 | 827 | 837 | 823 | 834 | 1,280,000 |
1994/07/08 | 829 | 830 | 822 | 828 | 1,737,000 |
1994/07/07 | 833 | 835 | 822 | 822 | 1,959,000 |
1994/07/06 | 838 | 838 | 827 | 830 | 1,465,000 |
1994/07/05 | 837 | 838 | 831 | 831 | 617,000 |
1994/07/04 | 836 | 838 | 831 | 834 | 1,103,000 |
1994/07/01 | 836 | 845 | 833 | 833 | 4,422,000 |
1994/06/30 | 826 | 841 | 821 | 838 | 3,415,000 |
1994/06/29 | 829 | 839 | 826 | 836 | 3,225,000 |
1994/06/28 | 813 | 827 | 813 | 822 | 1,989,000 |
1994/06/27 | 810 | 814 | 801 | 807 | 1,623,000 |
1994/06/24 | 820 | 829 | 817 | 817 | 2,217,000 |
1994/06/23 | 804 | 825 | 797 | 820 | 1,887,000 |
1994/06/22 | 797 | 799 | 790 | 790 | 1,705,000 |
1994/06/21 | 798 | 804 | 790 | 797 | 784,000 |
1994/06/20 | 823 | 825 | 807 | 807 | 1,037,000 |
1994/06/17 | 827 | 830 | 822 | 823 | 1,806,000 |
1994/06/16 | 821 | 828 | 821 | 826 | 742,000 |
1994/06/15 | 834 | 841 | 822 | 822 | 1,906,000 |
1994/06/14 | 837 | 839 | 835 | 837 | 1,093,000 |
1994/06/13 | 839 | 844 | 836 | 839 | 961,000 |
1994/06/10 | 844 | 844 | 834 | 844 | 4,247,000 |
1994/06/09 | 825 | 844 | 825 | 838 | 4,895,000 |
1994/06/08 | 811 | 826 | 811 | 826 | 1,956,000 |
1994/06/07 | 813 | 814 | 808 | 812 | 1,460,000 |
1994/06/06 | 820 | 820 | 807 | 808 | 339,000 |
1994/06/03 | 820 | 823 | 813 | 822 | 942,000 |
1994/06/02 | 834 | 835 | 820 | 830 | 2,034,000 |
1994/06/01 | 822 | 838 | 815 | 835 | 3,976,000 |
1994/05/31 | 810 | 825 | 806 | 825 | 4,214,000 |
1994/05/30 | 804 | 809 | 796 | 808 | 2,371,000 |
1994/05/27 | 795 | 804 | 793 | 800 | 1,508,000 |
1994/05/26 | 796 | 799 | 794 | 794 | 1,170,000 |
1994/05/25 | 800 | 800 | 790 | 799 | 1,195,000 |
1994/05/24 | 787 | 800 | 785 | 797 | 1,243,000 |
1994/05/23 | 789 | 789 | 777 | 787 | 1,497,000 |
1994/05/20 | 788 | 788 | 780 | 782 | 645,000 |
1994/05/19 | 780 | 791 | 780 | 782 | 855,000 |
1994/05/18 | 794 | 794 | 780 | 783 | 1,152,000 |
1994/05/17 | 782 | 794 | 782 | 789 | 680,000 |
1994/05/16 | 798 | 802 | 786 | 786 | 965,000 |
1994/05/13 | 798 | 803 | 797 | 800 | 1,678,000 |
1994/05/12 | 794 | 798 | 792 | 798 | 1,176,000 |
1994/05/11 | 789 | 793 | 787 | 792 | 1,541,000 |
1994/05/10 | 780 | 787 | 780 | 782 | 663,000 |
1994/05/09 | 783 | 787 | 779 | 779 | 339,000 |
1994/05/06 | 785 | 790 | 783 | 787 | 562,000 |
1994/05/02 | 785 | 788 | 779 | 785 | 441,000 |
1994/04/28 | 785 | 793 | 781 | 793 | 592,000 |
1994/04/27 | 786 | 790 | 783 | 788 | 746,000 |
1994/04/26 | 786 | 789 | 781 | 786 | 607,000 |
1994/04/25 | 790 | 795 | 780 | 790 | 941,000 |
1994/04/22 | 785 | 790 | 779 | 789 | 1,541,000 |
1994/04/21 | 775 | 788 | 774 | 779 | 1,261,000 |
1994/04/20 | 786 | 788 | 773 | 775 | 815,000 |
1994/04/19 | 790 | 800 | 786 | 788 | 549,000 |
1994/04/18 | 800 | 805 | 799 | 800 | 1,482,000 |
1994/04/15 | 793 | 800 | 793 | 798 | 1,381,000 |
1994/04/14 | 787 | 793 | 783 | 793 | 2,078,000 |
1994/04/13 | 779 | 795 | 777 | 793 | 1,947,000 |
1994/04/12 | 776 | 780 | 768 | 774 | 664,000 |
1994/04/11 | 780 | 780 | 769 | 774 | 435,000 |
1994/04/08 | 769 | 776 | 759 | 773 | 1,289,000 |
1994/04/07 | 765 | 778 | 759 | 775 | 425,000 |
1994/04/06 | 780 | 780 | 769 | 775 | 995,000 |
1994/04/05 | 757 | 768 | 751 | 760 | 821,000 |
1994/04/04 | 752 | 755 | 741 | 747 | 1,147,000 |
1994/04/01 | 752 | 758 | 745 | 752 | 852,000 |
1994/03/31 | 769 | 772 | 742 | 742 | 1,188,000 |
1994/03/30 | 742 | 759 | 737 | 759 | 805,000 |
1994/03/29 | 769 | 777 | 762 | 762 | 885,000 |
1994/03/28 | 770 | 779 | 765 | 779 | 768,000 |
1994/03/25 | 765 | 770 | 764 | 770 | 1,312,000 |
1994/03/24 | 781 | 781 | 772 | 772 | 1,333,000 |
1994/03/23 | 782 | 782 | 772 | 772 | 1,189,000 |
1994/03/22 | 780 | 785 | 772 | 772 | 1,843,000 |
1994/03/18 | 779 | 783 | 772 | 780 | 1,401,000 |
1994/03/17 | 779 | 782 | 773 | 778 | 2,385,000 |
1994/03/16 | 778 | 779 | 762 | 775 | 1,577,000 |
1994/03/15 | 781 | 781 | 767 | 773 | 1,110,000 |
1994/03/14 | 784 | 787 | 780 | 781 | 2,080,000 |
1994/03/11 | 776 | 780 | 770 | 775 | 2,861,000 |
1994/03/10 | 769 | 774 | 765 | 772 | 703,000 |
1994/03/09 | 770 | 770 | 755 | 768 | 683,000 |
1994/03/08 | 765 | 773 | 762 | 770 | 1,031,000 |
1994/03/07 | 775 | 776 | 750 | 755 | 1,578,000 |
1994/03/04 | 767 | 775 | 763 | 768 | 1,284,000 |
1994/03/03 | 760 | 763 | 749 | 763 | 1,136,000 |
1994/03/02 | 770 | 774 | 761 | 770 | 1,339,000 |
1994/03/01 | 765 | 780 | 765 | 770 | 2,772,000 |
1994/02/28 | 756 | 769 | 756 | 769 | 1,838,000 |
1994/02/25 | 755 | 757 | 748 | 755 | 618,000 |
1994/02/24 | 747 | 760 | 742 | 759 | 2,258,000 |
1994/02/23 | 747 | 750 | 742 | 747 | 809,000 |
1994/02/22 | 745 | 747 | 740 | 740 | 947,000 |
1994/02/21 | 739 | 744 | 737 | 743 | 756,000 |
1994/02/18 | 745 | 746 | 740 | 740 | 1,007,000 |
1994/02/17 | 740 | 742 | 730 | 740 | 1,255,000 |
1994/02/16 | 745 | 756 | 740 | 740 | 1,331,000 |
1994/02/15 | 720 | 738 | 719 | 738 | 1,351,000 |
1994/02/14 | 739 | 740 | 731 | 740 | 1,384,000 |
1994/02/10 | 742 | 742 | 729 | 739 | 1,245,000 |
1994/02/09 | 745 | 750 | 725 | 732 | 2,841,000 |
1994/02/08 | 730 | 737 | 728 | 735 | 2,139,000 |
1994/02/07 | 729 | 730 | 717 | 730 | 691,000 |
1994/02/04 | 736 | 742 | 731 | 739 | 1,595,000 |
1994/02/03 | 752 | 757 | 742 | 750 | 2,137,000 |
1994/02/02 | 730 | 750 | 730 | 747 | 2,148,000 |
1994/02/01 | 764 | 764 | 742 | 750 | 3,047,000 |
1994/01/31 | 715 | 750 | 711 | 750 | 2,456,000 |
1994/01/28 | 680 | 688 | 678 | 685 | 674,000 |
1994/01/27 | 700 | 702 | 685 | 690 | 1,648,000 |
1994/01/26 | 700 | 700 | 688 | 700 | 2,136,000 |
1994/01/25 | 698 | 700 | 689 | 695 | 1,040,000 |
1994/01/24 | 679 | 700 | 679 | 688 | 1,320,000 |
1994/01/21 | 720 | 720 | 705 | 719 | 1,771,000 |
1994/01/20 | 734 | 737 | 724 | 731 | 1,742,000 |
1994/01/19 | 722 | 734 | 713 | 734 | 1,588,000 |
1994/01/18 | 723 | 725 | 712 | 713 | 401,000 |
1994/01/17 | 732 | 740 | 729 | 733 | 2,347,000 |
1994/01/14 | 727 | 734 | 720 | 733 | 3,149,000 |
1994/01/13 | 725 | 731 | 721 | 729 | 2,001,000 |
1994/01/12 | 700 | 725 | 698 | 725 | 2,360,000 |
1994/01/11 | 704 | 709 | 697 | 700 | 1,835,000 |
1994/01/10 | 695 | 704 | 692 | 696 | 1,458,000 |
1994/01/07 | 690 | 692 | 685 | 692 | 647,000 |
1994/01/06 | 699 | 704 | 683 | 692 | 1,031,000 |
1994/01/05 | 700 | 711 | 684 | 695 | 1,508,000 |
1994/01/04 | 689 | 692 | 672 | 690 | 214,000 |