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 |
|---|---|---|---|---|---|
| 1995/12/29 | 903 | 906 | 900 | 906 | 622,000 |
| 1995/12/28 | 910 | 910 | 902 | 904 | 887,000 |
| 1995/12/27 | 910 | 912 | 902 | 910 | 1,436,000 |
| 1995/12/26 | 904 | 908 | 896 | 908 | 1,251,000 |
| 1995/12/25 | 904 | 914 | 900 | 906 | 2,384,000 |
| 1995/12/22 | 904 | 909 | 892 | 899 | 1,816,000 |
| 1995/12/21 | 884 | 903 | 879 | 900 | 2,752,000 |
| 1995/12/20 | 879 | 885 | 876 | 877 | 1,865,000 |
| 1995/12/19 | 867 | 875 | 861 | 868 | 2,020,000 |
| 1995/12/18 | 870 | 881 | 870 | 873 | 3,974,000 |
| 1995/12/15 | 863 | 871 | 860 | 860 | 3,750,000 |
| 1995/12/14 | 856 | 864 | 854 | 858 | 2,138,000 |
| 1995/12/13 | 859 | 861 | 849 | 849 | 1,451,000 |
| 1995/12/12 | 853 | 860 | 849 | 858 | 1,124,000 |
| 1995/12/11 | 867 | 867 | 842 | 844 | 707,000 |
| 1995/12/08 | 875 | 875 | 861 | 867 | 4,832,000 |
| 1995/12/07 | 861 | 880 | 860 | 875 | 4,382,000 |
| 1995/12/06 | 859 | 860 | 856 | 859 | 641,000 |
| 1995/12/05 | 867 | 867 | 857 | 861 | 1,645,000 |
| 1995/12/04 | 870 | 870 | 857 | 857 | 1,790,000 |
| 1995/12/01 | 862 | 867 | 852 | 862 | 2,399,000 |
| 1995/11/30 | 860 | 870 | 860 | 862 | 2,686,000 |
| 1995/11/29 | 860 | 868 | 855 | 856 | 2,767,000 |
| 1995/11/28 | 854 | 858 | 849 | 857 | 2,170,000 |
| 1995/11/27 | 839 | 850 | 839 | 844 | 1,428,000 |
| 1995/11/24 | 837 | 838 | 835 | 838 | 800,000 |
| 1995/11/22 | 849 | 849 | 835 | 838 | 1,742,000 |
| 1995/11/21 | 858 | 862 | 849 | 849 | 5,497,000 |
| 1995/11/20 | 834 | 849 | 832 | 848 | 2,299,000 |
| 1995/11/17 | 828 | 828 | 819 | 827 | 1,598,000 |
| 1995/11/16 | 815 | 821 | 807 | 820 | 1,721,000 |
| 1995/11/15 | 810 | 812 | 805 | 810 | 522,000 |
| 1995/11/14 | 814 | 814 | 807 | 810 | 657,000 |
| 1995/11/13 | 814 | 815 | 807 | 812 | 510,000 |
| 1995/11/10 | 815 | 820 | 805 | 812 | 938,000 |
| 1995/11/09 | 804 | 828 | 804 | 810 | 1,374,000 |
| 1995/11/08 | 803 | 807 | 803 | 803 | 424,000 |
| 1995/11/07 | 807 | 812 | 801 | 804 | 1,351,000 |
| 1995/11/06 | 813 | 820 | 811 | 817 | 1,129,000 |
| 1995/11/02 | 808 | 809 | 801 | 809 | 846,000 |
| 1995/11/01 | 809 | 810 | 795 | 800 | 1,013,000 |
| 1995/10/31 | 808 | 814 | 803 | 814 | 887,000 |
| 1995/10/30 | 800 | 809 | 797 | 808 | 828,000 |
| 1995/10/27 | 797 | 801 | 790 | 794 | 858,000 |
| 1995/10/26 | 803 | 805 | 793 | 805 | 1,022,000 |
| 1995/10/25 | 800 | 808 | 800 | 806 | 764,000 |
| 1995/10/24 | 803 | 813 | 796 | 797 | 1,010,000 |
| 1995/10/23 | 806 | 806 | 802 | 804 | 1,501,000 |
| 1995/10/20 | 802 | 809 | 799 | 806 | 1,527,000 |
| 1995/10/19 | 794 | 795 | 790 | 795 | 967,000 |
| 1995/10/18 | 793 | 794 | 789 | 794 | 933,000 |
| 1995/10/17 | 790 | 794 | 787 | 793 | 1,060,000 |
| 1995/10/16 | 777 | 797 | 777 | 790 | 511,000 |
| 1995/10/13 | 769 | 778 | 763 | 777 | 765,000 |
| 1995/10/12 | 775 | 775 | 766 | 770 | 527,000 |
| 1995/10/11 | 794 | 794 | 775 | 776 | 352,000 |
| 1995/10/09 | 798 | 800 | 791 | 794 | 665,000 |
| 1995/10/06 | 790 | 796 | 786 | 795 | 451,000 |
| 1995/10/05 | 787 | 797 | 785 | 792 | 902,000 |
| 1995/10/04 | 794 | 794 | 780 | 785 | 482,000 |
| 1995/10/03 | 772 | 794 | 771 | 794 | 928,000 |
| 1995/10/02 | 777 | 777 | 755 | 764 | 360,000 |
| 1995/09/29 | 769 | 773 | 767 | 769 | 785,000 |
| 1995/09/28 | 772 | 775 | 761 | 769 | 831,000 |
| 1995/09/27 | 759 | 780 | 757 | 780 | 604,000 |
| 1995/09/26 | 745 | 755 | 741 | 751 | 872,000 |
| 1995/09/25 | 743 | 744 | 738 | 743 | 1,172,000 |
| 1995/09/22 | 745 | 745 | 732 | 735 | 1,106,000 |
| 1995/09/21 | 761 | 766 | 759 | 760 | 1,073,000 |
| 1995/09/20 | 805 | 805 | 771 | 775 | 1,250,000 |
| 1995/09/19 | 790 | 800 | 789 | 797 | 487,000 |
| 1995/09/18 | 818 | 818 | 804 | 810 | 1,528,000 |
| 1995/09/14 | 815 | 815 | 807 | 808 | 1,001,000 |
| 1995/09/13 | 813 | 817 | 810 | 815 | 880,000 |
| 1995/09/12 | 810 | 820 | 810 | 818 | 1,610,000 |
| 1995/09/11 | 779 | 805 | 779 | 805 | 2,429,000 |
| 1995/09/08 | 784 | 795 | 774 | 783 | 6,725,000 |
| 1995/09/07 | 756 | 774 | 755 | 764 | 1,944,000 |
| 1995/09/06 | 761 | 765 | 756 | 756 | 703,000 |
| 1995/09/05 | 758 | 763 | 757 | 763 | 1,066,000 |
| 1995/09/04 | 755 | 762 | 755 | 758 | 687,000 |
| 1995/09/01 | 759 | 764 | 755 | 762 | 776,000 |
| 1995/08/31 | 749 | 765 | 749 | 765 | 1,762,000 |
| 1995/08/30 | 755 | 763 | 750 | 750 | 1,647,000 |
| 1995/08/29 | 746 | 753 | 746 | 753 | 548,000 |
| 1995/08/28 | 740 | 745 | 730 | 745 | 1,220,000 |
| 1995/08/25 | 754 | 754 | 747 | 750 | 599,000 |
| 1995/08/24 | 751 | 754 | 745 | 754 | 708,000 |
| 1995/08/23 | 754 | 756 | 742 | 756 | 747,000 |
| 1995/08/22 | 759 | 760 | 755 | 756 | 1,134,000 |
| 1995/08/21 | 763 | 771 | 757 | 760 | 1,724,000 |
| 1995/08/18 | 776 | 777 | 770 | 773 | 1,358,000 |
| 1995/08/17 | 773 | 780 | 771 | 778 | 1,786,000 |
| 1995/08/16 | 768 | 788 | 762 | 780 | 5,386,000 |
| 1995/08/15 | 704 | 729 | 704 | 729 | 1,711,000 |
| 1995/08/14 | 706 | 712 | 701 | 706 | 695,000 |
| 1995/08/11 | 706 | 710 | 700 | 705 | 1,502,000 |
| 1995/08/10 | 705 | 707 | 695 | 706 | 658,000 |
| 1995/08/09 | 708 | 715 | 705 | 708 | 758,000 |
| 1995/08/08 | 715 | 718 | 703 | 718 | 537,000 |
| 1995/08/07 | 720 | 720 | 706 | 715 | 499,000 |
| 1995/08/04 | 721 | 722 | 717 | 719 | 1,209,000 |
| 1995/08/03 | 730 | 730 | 717 | 722 | 1,528,000 |
| 1995/08/02 | 703 | 720 | 703 | 720 | 1,085,000 |
| 1995/08/01 | 710 | 719 | 707 | 717 | 900,000 |
| 1995/07/31 | 706 | 717 | 700 | 717 | 1,312,000 |
| 1995/07/28 | 695 | 706 | 690 | 706 | 1,498,000 |
| 1995/07/27 | 685 | 694 | 683 | 694 | 1,036,000 |
| 1995/07/26 | 684 | 689 | 677 | 685 | 1,663,000 |
| 1995/07/25 | 680 | 684 | 675 | 684 | 1,761,000 |
| 1995/07/24 | 699 | 699 | 686 | 690 | 969,000 |
| 1995/07/21 | 699 | 699 | 687 | 690 | 1,124,000 |
| 1995/07/20 | 681 | 681 | 671 | 679 | 1,196,000 |
| 1995/07/19 | 693 | 693 | 680 | 686 | 1,449,000 |
| 1995/07/18 | 721 | 724 | 701 | 703 | 730,000 |
| 1995/07/17 | 727 | 727 | 716 | 717 | 748,000 |
| 1995/07/14 | 720 | 720 | 705 | 707 | 757,000 |
| 1995/07/13 | 725 | 727 | 710 | 710 | 644,000 |
| 1995/07/12 | 720 | 730 | 715 | 727 | 1,705,000 |
| 1995/07/11 | 706 | 720 | 690 | 715 | 877,000 |
| 1995/07/10 | 715 | 725 | 698 | 708 | 1,127,000 |
| 1995/07/07 | 680 | 713 | 677 | 700 | 2,985,000 |
| 1995/07/06 | 674 | 683 | 657 | 677 | 410,000 |
| 1995/07/05 | 677 | 680 | 670 | 674 | 467,000 |
| 1995/07/04 | 663 | 677 | 655 | 677 | 604,000 |
| 1995/07/03 | 660 | 665 | 657 | 665 | 594,000 |
| 1995/06/30 | 661 | 668 | 653 | 662 | 879,000 |
| 1995/06/29 | 670 | 670 | 653 | 656 | 664,000 |
| 1995/06/28 | 646 | 660 | 645 | 655 | 603,000 |
| 1995/06/27 | 683 | 684 | 666 | 666 | 1,180,000 |
| 1995/06/26 | 685 | 690 | 671 | 673 | 386,000 |
| 1995/06/23 | 673 | 680 | 669 | 680 | 1,129,000 |
| 1995/06/22 | 668 | 668 | 657 | 663 | 1,194,000 |
| 1995/06/21 | 657 | 674 | 656 | 667 | 1,013,000 |
| 1995/06/20 | 650 | 657 | 646 | 652 | 1,246,000 |
| 1995/06/19 | 648 | 652 | 646 | 646 | 292,000 |
| 1995/06/16 | 665 | 668 | 645 | 646 | 1,242,000 |
| 1995/06/15 | 650 | 655 | 642 | 655 | 854,000 |
| 1995/06/14 | 653 | 657 | 650 | 650 | 577,000 |
| 1995/06/13 | 651 | 656 | 647 | 650 | 857,000 |
| 1995/06/12 | 658 | 658 | 647 | 651 | 653,000 |
| 1995/06/09 | 652 | 663 | 652 | 658 | 1,829,000 |
| 1995/06/08 | 667 | 669 | 654 | 659 | 549,000 |
| 1995/06/07 | 670 | 677 | 661 | 677 | 1,054,000 |
| 1995/06/06 | 690 | 692 | 680 | 680 | 423,000 |
| 1995/06/05 | 684 | 698 | 684 | 694 | 553,000 |
| 1995/06/02 | 661 | 679 | 660 | 674 | 671,000 |
| 1995/06/01 | 672 | 672 | 656 | 660 | 578,000 |
| 1995/05/31 | 676 | 676 | 647 | 666 | 939,000 |
| 1995/05/30 | 677 | 684 | 676 | 676 | 847,000 |
| 1995/05/29 | 685 | 689 | 675 | 680 | 1,292,000 |
| 1995/05/26 | 677 | 686 | 675 | 685 | 426,000 |
| 1995/05/25 | 699 | 700 | 681 | 687 | 616,000 |
| 1995/05/24 | 680 | 691 | 673 | 689 | 904,000 |
| 1995/05/23 | 669 | 680 | 664 | 680 | 646,000 |
| 1995/05/22 | 677 | 677 | 661 | 669 | 734,000 |
| 1995/05/19 | 696 | 703 | 680 | 680 | 2,652,000 |
| 1995/05/18 | 717 | 717 | 706 | 706 | 1,115,000 |
| 1995/05/17 | 710 | 711 | 703 | 707 | 1,457,000 |
| 1995/05/16 | 715 | 715 | 705 | 706 | 649,000 |
| 1995/05/15 | 713 | 713 | 706 | 707 | 618,000 |
| 1995/05/12 | 718 | 718 | 705 | 713 | 1,313,000 |
| 1995/05/11 | 735 | 735 | 714 | 719 | 1,531,000 |
| 1995/05/10 | 722 | 731 | 722 | 725 | 925,000 |
| 1995/05/09 | 732 | 735 | 725 | 732 | 1,104,000 |
| 1995/05/08 | 733 | 733 | 725 | 732 | 1,401,000 |
| 1995/05/02 | 711 | 724 | 711 | 720 | 638,000 |
| 1995/05/01 | 720 | 720 | 711 | 711 | 332,000 |
| 1995/04/28 | 714 | 722 | 713 | 720 | 494,000 |
| 1995/04/27 | 718 | 721 | 711 | 715 | 811,000 |
| 1995/04/26 | 720 | 724 | 713 | 714 | 787,000 |
| 1995/04/25 | 730 | 734 | 725 | 730 | 1,073,000 |
| 1995/04/24 | 732 | 738 | 727 | 730 | 811,000 |
| 1995/04/21 | 726 | 735 | 725 | 734 | 2,273,000 |
| 1995/04/20 | 715 | 728 | 715 | 722 | 2,157,000 |
| 1995/04/19 | 695 | 715 | 695 | 712 | 1,419,000 |
| 1995/04/18 | 706 | 709 | 700 | 705 | 1,003,000 |
| 1995/04/17 | 686 | 714 | 678 | 714 | 1,070,000 |
| 1995/04/14 | 676 | 700 | 675 | 689 | 1,812,000 |
| 1995/04/13 | 674 | 685 | 673 | 680 | 867,000 |
| 1995/04/12 | 679 | 681 | 671 | 671 | 890,000 |
| 1995/04/11 | 669 | 680 | 669 | 680 | 652,000 |
| 1995/04/10 | 650 | 671 | 642 | 660 | 414,000 |
| 1995/04/07 | 650 | 657 | 639 | 650 | 505,000 |
| 1995/04/06 | 652 | 664 | 652 | 660 | 751,000 |
| 1995/04/05 | 664 | 664 | 650 | 664 | 458,000 |
| 1995/04/04 | 636 | 660 | 623 | 654 | 972,000 |
| 1995/04/03 | 670 | 670 | 613 | 632 | 1,156,000 |
| 1995/03/31 | 692 | 695 | 676 | 680 | 1,486,000 |
| 1995/03/30 | 676 | 684 | 676 | 680 | 828,000 |
| 1995/03/29 | 666 | 694 | 665 | 690 | 841,000 |
| 1995/03/28 | 637 | 664 | 637 | 661 | 514,000 |
| 1995/03/27 | 608 | 625 | 608 | 620 | 1,325,000 |
| 1995/03/24 | 631 | 633 | 614 | 618 | 1,459,000 |
| 1995/03/23 | 644 | 645 | 631 | 631 | 720,000 |
| 1995/03/22 | 656 | 660 | 646 | 646 | 1,363,000 |
| 1995/03/20 | 655 | 660 | 646 | 646 | 735,000 |
| 1995/03/17 | 662 | 664 | 652 | 659 | 751,000 |
| 1995/03/16 | 658 | 663 | 656 | 661 | 572,000 |
| 1995/03/15 | 660 | 670 | 659 | 668 | 1,074,000 |
| 1995/03/14 | 673 | 674 | 661 | 662 | 1,290,000 |
| 1995/03/13 | 675 | 678 | 667 | 678 | 667,000 |
| 1995/03/10 | 675 | 685 | 670 | 680 | 3,166,000 |
| 1995/03/09 | 693 | 698 | 686 | 690 | 775,000 |
| 1995/03/08 | 694 | 700 | 689 | 689 | 974,000 |
| 1995/03/07 | 700 | 702 | 696 | 699 | 873,000 |
| 1995/03/06 | 695 | 703 | 687 | 700 | 799,000 |
| 1995/03/03 | 670 | 702 | 670 | 702 | 980,000 |
| 1995/03/02 | 689 | 690 | 680 | 683 | 1,309,000 |
| 1995/03/01 | 660 | 665 | 652 | 659 | 1,057,000 |
| 1995/02/28 | 670 | 679 | 656 | 670 | 1,202,000 |
| 1995/02/27 | 652 | 668 | 642 | 668 | 799,000 |
| 1995/02/24 | 705 | 705 | 681 | 681 | 927,000 |
| 1995/02/23 | 707 | 707 | 696 | 703 | 782,000 |
| 1995/02/22 | 704 | 710 | 701 | 710 | 885,000 |
| 1995/02/21 | 698 | 705 | 698 | 700 | 993,000 |
| 1995/02/20 | 700 | 700 | 693 | 697 | 926,000 |
| 1995/02/17 | 680 | 710 | 680 | 691 | 1,588,000 |
| 1995/02/16 | 710 | 716 | 685 | 700 | 657,000 |
| 1995/02/15 | 714 | 714 | 701 | 706 | 543,000 |
| 1995/02/14 | 732 | 732 | 710 | 712 | 690,000 |
| 1995/02/13 | 731 | 735 | 726 | 734 | 570,000 |
| 1995/02/10 | 733 | 733 | 720 | 732 | 1,457,000 |
| 1995/02/09 | 749 | 750 | 736 | 737 | 1,308,000 |
| 1995/02/08 | 775 | 775 | 752 | 753 | 1,179,000 |
| 1995/02/07 | 785 | 785 | 775 | 781 | 455,000 |
| 1995/02/06 | 780 | 787 | 778 | 780 | 8,323,000 |
| 1995/02/03 | 784 | 784 | 778 | 784 | 293,000 |
| 1995/02/02 | 782 | 784 | 775 | 780 | 710,000 |
| 1995/02/01 | 775 | 785 | 774 | 780 | 3,189,000 |
| 1995/01/31 | 773 | 780 | 768 | 775 | 1,148,000 |
| 1995/01/30 | 785 | 795 | 777 | 781 | 818,000 |
| 1995/01/27 | 791 | 795 | 781 | 785 | 728,000 |
| 1995/01/26 | 780 | 796 | 775 | 790 | 1,590,000 |
| 1995/01/25 | 788 | 789 | 771 | 773 | 772,000 |
| 1995/01/24 | 770 | 790 | 768 | 768 | 2,113,000 |
| 1995/01/23 | 817 | 823 | 770 | 770 | 1,466,000 |
| 1995/01/20 | 822 | 831 | 821 | 827 | 793,000 |
| 1995/01/19 | 838 | 839 | 830 | 830 | 1,510,000 |
| 1995/01/18 | 838 | 839 | 828 | 834 | 438,000 |
| 1995/01/17 | 840 | 840 | 830 | 838 | 549,000 |
| 1995/01/13 | 844 | 844 | 837 | 840 | 965,000 |
| 1995/01/12 | 843 | 844 | 838 | 844 | 486,000 |
| 1995/01/11 | 839 | 844 | 836 | 843 | 1,020,000 |
| 1995/01/10 | 843 | 845 | 834 | 837 | 983,000 |
| 1995/01/09 | 849 | 849 | 833 | 833 | 406,000 |
| 1995/01/06 | 844 | 850 | 840 | 850 | 715,000 |
| 1995/01/05 | 849 | 849 | 841 | 844 | 485,000 |
| 1995/01/04 | 846 | 849 | 843 | 849 | 77,000 |