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 |
|---|---|---|---|---|---|
| 1996/12/30 | 932 | 940 | 928 | 940 | 506,000 |
| 1996/12/27 | 928 | 940 | 915 | 937 | 682,000 |
| 1996/12/26 | 921 | 930 | 910 | 928 | 1,291,000 |
| 1996/12/25 | 923 | 923 | 912 | 920 | 544,000 |
| 1996/12/24 | 936 | 937 | 910 | 910 | 938,000 |
| 1996/12/20 | 939 | 941 | 932 | 933 | 1,343,000 |
| 1996/12/19 | 932 | 939 | 923 | 923 | 1,040,000 |
| 1996/12/18 | 940 | 949 | 939 | 939 | 2,158,000 |
| 1996/12/17 | 940 | 941 | 938 | 939 | 852,000 |
| 1996/12/16 | 942 | 943 | 939 | 942 | 1,084,000 |
| 1996/12/13 | 940 | 954 | 940 | 943 | 3,300,000 |
| 1996/12/12 | 962 | 962 | 956 | 957 | 871,000 |
| 1996/12/11 | 959 | 967 | 959 | 962 | 704,000 |
| 1996/12/10 | 969 | 975 | 965 | 967 | 651,000 |
| 1996/12/09 | 968 | 970 | 962 | 969 | 819,000 |
| 1996/12/06 | 975 | 975 | 954 | 956 | 1,759,000 |
| 1996/12/05 | 966 | 974 | 956 | 973 | 1,481,000 |
| 1996/12/04 | 951 | 961 | 951 | 955 | 952,000 |
| 1996/12/03 | 963 | 969 | 953 | 956 | 594,000 |
| 1996/12/02 | 973 | 975 | 955 | 956 | 521,000 |
| 1996/11/29 | 975 | 979 | 968 | 968 | 2,344,000 |
| 1996/11/28 | 973 | 977 | 970 | 970 | 1,120,000 |
| 1996/11/27 | 971 | 979 | 971 | 973 | 1,970,000 |
| 1996/11/26 | 978 | 978 | 969 | 973 | 1,283,000 |
| 1996/11/25 | 971 | 974 | 969 | 974 | 646,000 |
| 1996/11/22 | 965 | 979 | 965 | 971 | 1,682,000 |
| 1996/11/21 | 962 | 969 | 961 | 966 | 1,920,000 |
| 1996/11/20 | 950 | 963 | 949 | 962 | 2,184,000 |
| 1996/11/19 | 950 | 953 | 946 | 950 | 908,000 |
| 1996/11/18 | 957 | 957 | 950 | 953 | 693,000 |
| 1996/11/15 | 955 | 956 | 951 | 951 | 1,205,000 |
| 1996/11/14 | 954 | 958 | 953 | 954 | 1,132,000 |
| 1996/11/13 | 957 | 958 | 945 | 953 | 1,431,000 |
| 1996/11/12 | 958 | 959 | 953 | 956 | 1,235,000 |
| 1996/11/11 | 955 | 963 | 952 | 955 | 1,719,000 |
| 1996/11/08 | 947 | 959 | 947 | 959 | 1,363,000 |
| 1996/11/07 | 962 | 962 | 951 | 952 | 1,547,000 |
| 1996/11/06 | 937 | 948 | 932 | 945 | 994,000 |
| 1996/11/05 | 933 | 940 | 931 | 937 | 754,000 |
| 1996/11/01 | 929 | 939 | 925 | 937 | 973,000 |
| 1996/10/31 | 930 | 933 | 920 | 920 | 1,307,000 |
| 1996/10/30 | 943 | 943 | 937 | 939 | 1,277,000 |
| 1996/10/29 | 945 | 949 | 942 | 943 | 939,000 |
| 1996/10/28 | 940 | 949 | 940 | 945 | 936,000 |
| 1996/10/25 | 963 | 964 | 947 | 947 | 2,329,000 |
| 1996/10/24 | 968 | 972 | 963 | 966 | 2,188,000 |
| 1996/10/23 | 970 | 970 | 963 | 969 | 1,508,000 |
| 1996/10/22 | 968 | 975 | 962 | 969 | 835,000 |
| 1996/10/21 | 977 | 978 | 966 | 968 | 1,026,000 |
| 1996/10/18 | 973 | 982 | 972 | 979 | 2,128,000 |
| 1996/10/17 | 975 | 975 | 967 | 972 | 509,000 |
| 1996/10/16 | 970 | 975 | 966 | 975 | 1,426,000 |
| 1996/10/15 | 964 | 970 | 962 | 970 | 1,106,000 |
| 1996/10/14 | 958 | 964 | 958 | 959 | 712,000 |
| 1996/10/11 | 962 | 963 | 957 | 963 | 1,038,000 |
| 1996/10/09 | 958 | 962 | 955 | 962 | 801,000 |
| 1996/10/08 | 955 | 962 | 953 | 958 | 678,000 |
| 1996/10/07 | 965 | 965 | 956 | 963 | 690,000 |
| 1996/10/04 | 969 | 969 | 959 | 965 | 975,000 |
| 1996/10/03 | 973 | 973 | 968 | 970 | 690,000 |
| 1996/10/02 | 965 | 967 | 962 | 967 | 844,000 |
| 1996/10/01 | 969 | 972 | 961 | 962 | 688,000 |
| 1996/09/30 | 974 | 980 | 969 | 969 | 1,109,000 |
| 1996/09/27 | 959 | 978 | 957 | 965 | 956,000 |
| 1996/09/26 | 946 | 961 | 946 | 952 | 1,505,000 |
| 1996/09/25 | 941 | 946 | 934 | 946 | 355,000 |
| 1996/09/24 | 936 | 945 | 933 | 941 | 1,151,000 |
| 1996/09/20 | 945 | 945 | 937 | 941 | 1,280,000 |
| 1996/09/19 | 943 | 946 | 942 | 945 | 2,302,000 |
| 1996/09/18 | 937 | 945 | 936 | 944 | 4,353,000 |
| 1996/09/17 | 945 | 949 | 939 | 945 | 1,678,000 |
| 1996/09/13 | 921 | 935 | 921 | 935 | 2,383,000 |
| 1996/09/12 | 925 | 926 | 921 | 921 | 549,000 |
| 1996/09/11 | 928 | 928 | 921 | 925 | 941,000 |
| 1996/09/10 | 921 | 932 | 921 | 929 | 729,000 |
| 1996/09/09 | 930 | 932 | 925 | 925 | 1,302,000 |
| 1996/09/06 | 930 | 933 | 926 | 928 | 1,212,000 |
| 1996/09/05 | 913 | 932 | 913 | 924 | 773,000 |
| 1996/09/04 | 909 | 916 | 909 | 910 | 865,000 |
| 1996/09/03 | 906 | 918 | 905 | 908 | 1,183,000 |
| 1996/09/02 | 917 | 918 | 906 | 909 | 1,147,000 |
| 1996/08/30 | 920 | 925 | 915 | 917 | 1,035,000 |
| 1996/08/29 | 923 | 926 | 919 | 921 | 2,881,000 |
| 1996/08/28 | 937 | 937 | 920 | 924 | 826,000 |
| 1996/08/27 | 932 | 942 | 932 | 942 | 775,000 |
| 1996/08/26 | 951 | 953 | 940 | 940 | 721,000 |
| 1996/08/23 | 958 | 959 | 950 | 952 | 807,000 |
| 1996/08/22 | 952 | 959 | 951 | 958 | 816,000 |
| 1996/08/21 | 960 | 965 | 951 | 955 | 654,000 |
| 1996/08/20 | 960 | 960 | 955 | 955 | 758,000 |
| 1996/08/19 | 953 | 960 | 951 | 955 | 457,000 |
| 1996/08/16 | 960 | 960 | 956 | 958 | 422,000 |
| 1996/08/15 | 964 | 967 | 957 | 961 | 642,000 |
| 1996/08/14 | 950 | 959 | 947 | 959 | 839,000 |
| 1996/08/13 | 950 | 955 | 946 | 947 | 600,000 |
| 1996/08/12 | 931 | 950 | 931 | 946 | 505,000 |
| 1996/08/09 | 953 | 958 | 945 | 946 | 16,131,000 |
| 1996/08/08 | 955 | 962 | 955 | 962 | 704,000 |
| 1996/08/07 | 955 | 959 | 953 | 954 | 350,000 |
| 1996/08/06 | 965 | 965 | 956 | 959 | 910,000 |
| 1996/08/05 | 965 | 974 | 965 | 969 | 537,000 |
| 1996/08/02 | 968 | 970 | 959 | 965 | 487,000 |
| 1996/08/01 | 949 | 969 | 946 | 968 | 933,000 |
| 1996/07/31 | 959 | 965 | 942 | 942 | 1,132,000 |
| 1996/07/30 | 960 | 964 | 955 | 957 | 1,140,000 |
| 1996/07/29 | 965 | 969 | 960 | 960 | 768,000 |
| 1996/07/26 | 961 | 964 | 952 | 964 | 868,000 |
| 1996/07/25 | 956 | 961 | 951 | 961 | 1,175,000 |
| 1996/07/24 | 950 | 951 | 945 | 946 | 1,345,000 |
| 1996/07/23 | 960 | 962 | 948 | 954 | 1,944,000 |
| 1996/07/22 | 977 | 977 | 961 | 963 | 973,000 |
| 1996/07/19 | 978 | 979 | 975 | 976 | 1,042,000 |
| 1996/07/18 | 971 | 976 | 971 | 975 | 715,000 |
| 1996/07/17 | 978 | 979 | 968 | 971 | 1,081,000 |
| 1996/07/16 | 975 | 979 | 974 | 979 | 747,000 |
| 1996/07/15 | 978 | 984 | 977 | 983 | 671,000 |
| 1996/07/12 | 975 | 985 | 971 | 979 | 912,000 |
| 1996/07/11 | 976 | 986 | 975 | 980 | 918,000 |
| 1996/07/10 | 983 | 983 | 975 | 975 | 821,000 |
| 1996/07/09 | 987 | 990 | 981 | 983 | 761,000 |
| 1996/07/08 | 980 | 987 | 976 | 980 | 830,000 |
| 1996/07/05 | 990 | 993 | 986 | 988 | 691,000 |
| 1996/07/04 | 994 | 995 | 986 | 990 | 933,000 |
| 1996/07/03 | 990 | 990 | 984 | 984 | 1,146,000 |
| 1996/07/02 | 997 | 997 | 990 | 990 | 595,000 |
| 1996/07/01 | 999 | 999 | 987 | 987 | 680,000 |
| 1996/06/28 | 999 | 1,000 | 993 | 993 | 912,000 |
| 1996/06/27 | 1,000 | 1,000 | 992 | 995 | 1,305,000 |
| 1996/06/26 | 1,000 | 1,000 | 991 | 992 | 1,847,000 |
| 1996/06/25 | 1,000 | 1,000 | 995 | 1,000 | 2,340,000 |
| 1996/06/24 | 996 | 997 | 990 | 992 | 1,343,000 |
| 1996/06/21 | 993 | 995 | 984 | 990 | 1,358,000 |
| 1996/06/20 | 992 | 992 | 980 | 990 | 675,000 |
| 1996/06/19 | 979 | 990 | 979 | 986 | 2,172,000 |
| 1996/06/18 | 979 | 979 | 971 | 979 | 1,317,000 |
| 1996/06/17 | 983 | 985 | 970 | 971 | 2,478,000 |
| 1996/06/14 | 996 | 996 | 984 | 984 | 3,651,000 |
| 1996/06/13 | 995 | 998 | 993 | 996 | 929,000 |
| 1996/06/12 | 990 | 995 | 987 | 989 | 966,000 |
| 1996/06/11 | 981 | 987 | 981 | 986 | 543,000 |
| 1996/06/10 | 990 | 990 | 985 | 985 | 648,000 |
| 1996/06/07 | 997 | 997 | 993 | 994 | 725,000 |
| 1996/06/06 | 999 | 1,000 | 995 | 997 | 643,000 |
| 1996/06/05 | 998 | 1,000 | 993 | 995 | 1,698,000 |
| 1996/06/04 | 990 | 996 | 982 | 992 | 1,039,000 |
| 1996/06/03 | 1,000 | 1,000 | 983 | 983 | 1,105,000 |
| 1996/05/31 | 998 | 1,010 | 992 | 995 | 2,284,000 |
| 1996/05/30 | 995 | 999 | 992 | 992 | 2,012,000 |
| 1996/05/29 | 994 | 997 | 991 | 992 | 2,062,000 |
| 1996/05/28 | 977 | 990 | 975 | 989 | 919,000 |
| 1996/05/27 | 970 | 974 | 969 | 972 | 832,000 |
| 1996/05/24 | 970 | 974 | 962 | 965 | 1,386,000 |
| 1996/05/23 | 985 | 989 | 965 | 970 | 1,459,000 |
| 1996/05/22 | 995 | 997 | 985 | 990 | 873,000 |
| 1996/05/21 | 998 | 998 | 988 | 997 | 1,085,000 |
| 1996/05/20 | 995 | 1,020 | 995 | 995 | 2,782,000 |
| 1996/05/17 | 994 | 996 | 988 | 989 | 791,000 |
| 1996/05/16 | 1,000 | 1,010 | 995 | 995 | 1,918,000 |
| 1996/05/15 | 1,000 | 1,010 | 998 | 1,000 | 3,512,000 |
| 1996/05/14 | 995 | 999 | 989 | 999 | 825,000 |
| 1996/05/13 | 1,000 | 1,010 | 989 | 989 | 1,885,000 |
| 1996/05/10 | 992 | 1,010 | 988 | 999 | 3,564,000 |
| 1996/05/09 | 994 | 996 | 981 | 981 | 2,739,000 |
| 1996/05/08 | 981 | 996 | 980 | 989 | 2,700,000 |
| 1996/05/07 | 980 | 992 | 978 | 985 | 3,903,000 |
| 1996/05/02 | 975 | 980 | 970 | 978 | 1,426,000 |
| 1996/05/01 | 990 | 995 | 974 | 974 | 1,494,000 |
| 1996/04/30 | 990 | 999 | 988 | 997 | 1,376,000 |
| 1996/04/26 | 1,000 | 1,010 | 998 | 1,000 | 1,427,000 |
| 1996/04/25 | 1,000 | 1,010 | 995 | 1,000 | 4,334,000 |
| 1996/04/24 | 992 | 994 | 989 | 994 | 986,000 |
| 1996/04/23 | 996 | 997 | 989 | 992 | 1,831,000 |
| 1996/04/22 | 989 | 995 | 983 | 992 | 983,000 |
| 1996/04/19 | 986 | 986 | 974 | 979 | 1,314,000 |
| 1996/04/18 | 984 | 989 | 980 | 987 | 1,333,000 |
| 1996/04/17 | 988 | 990 | 981 | 986 | 1,381,000 |
| 1996/04/16 | 988 | 1,000 | 983 | 988 | 3,502,000 |
| 1996/04/15 | 983 | 988 | 982 | 986 | 1,207,000 |
| 1996/04/12 | 980 | 984 | 976 | 980 | 1,941,000 |
| 1996/04/11 | 973 | 984 | 971 | 976 | 1,510,000 |
| 1996/04/10 | 997 | 999 | 983 | 983 | 1,574,000 |
| 1996/04/09 | 990 | 995 | 982 | 987 | 1,532,000 |
| 1996/04/08 | 990 | 990 | 976 | 980 | 1,328,000 |
| 1996/04/05 | 987 | 995 | 983 | 993 | 1,608,000 |
| 1996/04/04 | 977 | 987 | 977 | 980 | 1,359,000 |
| 1996/04/03 | 990 | 1,010 | 979 | 983 | 4,685,000 |
| 1996/04/02 | 977 | 993 | 975 | 990 | 3,239,000 |
| 1996/04/01 | 975 | 985 | 973 | 977 | 3,079,000 |
| 1996/03/29 | 964 | 971 | 961 | 969 | 2,613,000 |
| 1996/03/28 | 950 | 969 | 950 | 960 | 3,263,000 |
| 1996/03/27 | 940 | 950 | 936 | 950 | 855,000 |
| 1996/03/26 | 945 | 950 | 937 | 941 | 1,478,000 |
| 1996/03/25 | 930 | 940 | 928 | 931 | 1,071,000 |
| 1996/03/22 | 929 | 929 | 919 | 920 | 2,393,000 |
| 1996/03/21 | 910 | 919 | 910 | 919 | 1,458,000 |
| 1996/03/19 | 910 | 914 | 907 | 909 | 1,825,000 |
| 1996/03/18 | 903 | 910 | 901 | 910 | 6,152,000 |
| 1996/03/15 | 895 | 904 | 894 | 902 | 1,886,000 |
| 1996/03/14 | 899 | 900 | 894 | 895 | 1,459,000 |
| 1996/03/13 | 899 | 900 | 894 | 900 | 5,850,000 |
| 1996/03/12 | 905 | 905 | 899 | 899 | 1,025,000 |
| 1996/03/11 | 900 | 904 | 896 | 896 | 832,000 |
| 1996/03/08 | 895 | 903 | 895 | 900 | 6,063,000 |
| 1996/03/07 | 903 | 904 | 899 | 901 | 6,277,000 |
| 1996/03/06 | 901 | 906 | 899 | 905 | 3,662,000 |
| 1996/03/05 | 896 | 898 | 891 | 891 | 788,000 |
| 1996/03/04 | 909 | 909 | 900 | 900 | 1,050,000 |
| 1996/03/01 | 896 | 902 | 893 | 902 | 1,512,000 |
| 1996/02/29 | 910 | 912 | 893 | 893 | 1,801,000 |
| 1996/02/28 | 915 | 918 | 908 | 908 | 1,308,000 |
| 1996/02/27 | 920 | 920 | 910 | 916 | 1,391,000 |
| 1996/02/26 | 939 | 940 | 917 | 927 | 4,017,000 |
| 1996/02/23 | 938 | 939 | 933 | 939 | 1,109,000 |
| 1996/02/22 | 938 | 938 | 933 | 938 | 2,515,000 |
| 1996/02/21 | 945 | 945 | 933 | 933 | 1,167,000 |
| 1996/02/20 | 945 | 946 | 941 | 946 | 890,000 |
| 1996/02/19 | 940 | 949 | 939 | 949 | 1,408,000 |
| 1996/02/16 | 945 | 946 | 940 | 942 | 1,079,000 |
| 1996/02/15 | 948 | 950 | 947 | 949 | 1,195,000 |
| 1996/02/14 | 945 | 950 | 942 | 950 | 1,289,000 |
| 1996/02/13 | 948 | 949 | 944 | 949 | 1,356,000 |
| 1996/02/09 | 946 | 946 | 940 | 940 | 1,567,000 |
| 1996/02/08 | 934 | 946 | 932 | 946 | 1,577,000 |
| 1996/02/07 | 922 | 929 | 919 | 928 | 2,660,000 |
| 1996/02/06 | 920 | 924 | 913 | 922 | 1,305,000 |
| 1996/02/05 | 932 | 934 | 925 | 930 | 740,000 |
| 1996/02/02 | 941 | 946 | 940 | 940 | 2,016,000 |
| 1996/02/01 | 931 | 941 | 931 | 938 | 1,503,000 |
| 1996/01/31 | 934 | 935 | 924 | 929 | 1,799,000 |
| 1996/01/30 | 937 | 938 | 931 | 933 | 1,365,000 |
| 1996/01/29 | 935 | 938 | 931 | 937 | 1,640,000 |
| 1996/01/26 | 935 | 940 | 931 | 935 | 1,545,000 |
| 1996/01/25 | 934 | 937 | 925 | 937 | 1,888,000 |
| 1996/01/24 | 920 | 925 | 915 | 924 | 1,202,000 |
| 1996/01/23 | 923 | 929 | 919 | 920 | 974,000 |
| 1996/01/22 | 930 | 930 | 921 | 922 | 1,485,000 |
| 1996/01/19 | 936 | 936 | 922 | 929 | 2,266,000 |
| 1996/01/18 | 937 | 943 | 934 | 936 | 1,383,000 |
| 1996/01/17 | 945 | 948 | 938 | 938 | 2,214,000 |
| 1996/01/16 | 931 | 937 | 926 | 937 | 1,638,000 |
| 1996/01/12 | 935 | 940 | 915 | 924 | 1,611,000 |
| 1996/01/11 | 933 | 939 | 925 | 930 | 813,000 |
| 1996/01/10 | 940 | 943 | 935 | 943 | 1,584,000 |
| 1996/01/09 | 942 | 942 | 935 | 940 | 1,044,000 |
| 1996/01/08 | 945 | 953 | 931 | 935 | 1,832,000 |
| 1996/01/05 | 949 | 963 | 942 | 955 | 4,086,000 |
| 1996/01/04 | 924 | 939 | 919 | 939 | 1,630,000 |