日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 755 774 755 772 482,000
1997/12/29 752 754 746 752 877,000
1997/12/26 751 768 740 752 1,117,000
1997/12/25 767 775 749 751 3,038,000
1997/12/24 780 789 751 765 2,888,000
1997/12/22 850 850 802 819 2,102,000
1997/12/19 875 875 826 850 3,484,000
1997/12/18 861 886 860 877 1,384,000
1997/12/17 856 900 845 871 1,300,000
1997/12/16 870 875 855 855 1,462,000
1997/12/15 853 870 840 870 1,832,000
1997/12/12 860 865 850 855 3,489,000
1997/12/11 855 861 854 859 1,227,000
1997/12/10 860 880 860 870 1,251,000
1997/12/09 871 890 861 871 2,258,000
1997/12/08 897 902 877 881 971,000
1997/12/05 880 895 877 892 1,239,000
1997/12/04 885 886 875 876 969,000
1997/12/03 890 895 878 885 917,000
1997/12/02 886 897 885 886 925,000
1997/12/01 887 910 876 876 1,539,000
1997/11/28 888 889 878 887 1,320,000
1997/11/27 878 880 859 871 1,807,000
1997/11/26 877 893 870 881 1,169,000
1997/11/25 885 888 862 870 3,142,000
1997/11/21 918 945 910 938 1,453,000
1997/11/20 900 930 880 888 2,091,000
1997/11/19 925 930 905 913 1,334,000
1997/11/18 928 965 920 950 2,127,000
1997/11/17 886 954 876 930 2,517,000
1997/11/14 885 894 871 875 1,948,000
1997/11/13 875 909 875 894 2,507,000
1997/11/12 903 903 890 895 1,814,000
1997/11/11 901 905 894 904 2,113,000
1997/11/10 894 919 894 919 1,593,000
1997/11/07 921 921 900 909 1,938,000
1997/11/06 923 930 919 923 1,218,000
1997/11/05 923 930 920 923 1,169,000
1997/11/04 918 934 917 920 1,398,000
1997/10/31 900 925 897 913 2,751,000
1997/10/30 934 939 922 930 1,515,000
1997/10/29 952 956 933 955 2,513,000
1997/10/28 955 962 925 940 2,919,000
1997/10/27 963 971 963 968 1,369,000
1997/10/24 963 996 961 973 2,433,000
1997/10/23 986 986 971 973 1,730,000
1997/10/22 965 987 963 987 1,246,000
1997/10/21 978 980 963 963 801,000
1997/10/20 960 976 958 975 869,000
1997/10/17 983 986 977 980 1,065,000
1997/10/16 957 995 957 993 2,240,000
1997/10/15 959 968 953 967 879,000
1997/10/14 940 956 931 950 960,000
1997/10/13 930 945 930 932 949,000
1997/10/09 945 945 928 930 1,756,000
1997/10/08 940 958 940 951 1,820,000
1997/10/07 947 950 936 936 1,474,000
1997/10/06 938 948 937 945 1,610,000
1997/10/03 949 950 935 936 1,846,000
1997/10/02 957 957 942 950 1,263,000
1997/10/01 950 958 941 958 2,840,000
1997/09/30 957 960 945 949 2,240,000
1997/09/29 937 941 911 941 1,998,000
1997/09/26 955 958 935 937 1,495,000
1997/09/25 922 955 916 955 1,273,000
1997/09/24 927 940 920 930 2,623,000
1997/09/22 915 934 913 925 1,675,000
1997/09/19 905 926 900 925 2,919,000
1997/09/18 909 909 899 905 2,658,000
1997/09/17 929 934 896 904 2,698,000
1997/09/16 935 937 925 929 1,857,000
1997/09/12 938 945 932 940 3,607,000
1997/09/11 964 964 951 958 1,846,000
1997/09/10 978 980 966 968 1,021,000
1997/09/09 988 990 982 988 1,174,000
1997/09/08 1,010 1,010 990 994 2,063,000
1997/09/05 1,000 1,010 995 1,000 981,000
1997/09/04 1,010 1,010 993 1,010 1,405,000
1997/09/03 987 1,030 987 1,030 1,778,000
1997/09/02 974 1,000 973 980 1,131,000
1997/09/01 978 978 963 974 854,000
1997/08/29 977 986 971 984 1,556,000
1997/08/28 1,010 1,020 997 997 1,801,000
1997/08/27 1,050 1,050 1,010 1,010 5,450,000
1997/08/26 1,060 1,060 1,040 1,050 1,165,000
1997/08/25 1,050 1,060 1,030 1,060 1,492,000
1997/08/22 1,050 1,050 1,020 1,030 1,604,000
1997/08/21 1,070 1,070 1,050 1,050 1,703,000
1997/08/20 1,060 1,060 1,040 1,050 2,368,000
1997/08/19 1,080 1,090 1,050 1,070 1,317,000
1997/08/18 1,070 1,080 1,060 1,060 4,765,000
1997/08/15 1,100 1,100 1,070 1,070 1,547,000
1997/08/14 1,080 1,090 1,070 1,090 916,000
1997/08/13 1,070 1,080 1,060 1,070 9,083,000
1997/08/12 1,070 1,090 1,070 1,070 973,000
1997/08/11 1,080 1,090 1,060 1,060 712,000
1997/08/08 1,100 1,100 1,090 1,100 10,474,000
1997/08/07 1,110 1,110 1,090 1,110 1,470,000
1997/08/06 1,090 1,110 1,080 1,110 1,693,000
1997/08/05 1,090 1,100 1,070 1,090 10,807,000
1997/08/04 1,120 1,120 1,080 1,110 1,213,000
1997/08/01 1,130 1,140 1,100 1,100 1,256,000
1997/07/31 1,120 1,140 1,120 1,130 10,038,000
1997/07/30 1,100 1,120 1,090 1,120 1,457,000
1997/07/29 1,110 1,120 1,090 1,090 1,397,000
1997/07/28 1,100 1,130 1,090 1,110 1,610,000
1997/07/25 1,090 1,100 1,080 1,100 1,521,000
1997/07/24 1,080 1,090 1,080 1,090 954,000
1997/07/23 1,090 1,090 1,070 1,080 719,000
1997/07/22 1,070 1,090 1,060 1,090 834,000
1997/07/18 1,090 1,100 1,080 1,080 1,210,000
1997/07/17 1,090 1,110 1,080 1,090 3,701,000
1997/07/16 1,090 1,100 1,080 1,080 1,506,000
1997/07/15 1,090 1,090 1,080 1,080 844,000
1997/07/14 1,100 1,100 1,080 1,100 2,136,000
1997/07/11 1,090 1,100 1,070 1,100 1,978,000
1997/07/10 1,070 1,090 1,060 1,080 1,861,000
1997/07/09 1,090 1,090 1,060 1,080 2,140,000
1997/07/08 1,070 1,080 1,070 1,080 1,418,000
1997/07/07 1,080 1,080 1,060 1,060 1,962,000
1997/07/04 1,090 1,090 1,060 1,070 1,962,000
1997/07/03 1,080 1,080 1,060 1,060 1,094,000
1997/07/02 1,080 1,080 1,050 1,070 1,389,000
1997/07/01 1,090 1,100 1,080 1,080 1,506,000
1997/06/30 1,090 1,100 1,080 1,100 1,682,000
1997/06/27 1,080 1,090 1,060 1,070 2,311,000
1997/06/26 1,100 1,110 1,080 1,090 3,099,000
1997/06/25 1,090 1,100 1,080 1,090 2,838,000
1997/06/24 1,080 1,090 1,080 1,090 2,068,000
1997/06/23 1,090 1,090 1,080 1,090 1,435,000
1997/06/20 1,090 1,090 1,080 1,080 1,745,000
1997/06/19 1,080 1,090 1,070 1,090 2,084,000
1997/06/18 1,090 1,090 1,070 1,090 1,624,000
1997/06/17 1,090 1,090 1,080 1,090 1,188,000
1997/06/16 1,090 1,100 1,080 1,100 2,362,000
1997/06/13 1,080 1,090 1,070 1,090 5,389,000
1997/06/12 1,050 1,070 1,040 1,060 3,731,000
1997/06/11 1,050 1,050 1,040 1,040 4,485,000
1997/06/10 1,040 1,050 1,030 1,050 1,468,000
1997/06/09 1,050 1,050 1,030 1,030 1,534,000
1997/06/06 1,040 1,050 1,030 1,040 1,341,000
1997/06/05 1,050 1,050 1,040 1,050 4,676,000
1997/06/04 1,040 1,050 1,030 1,040 4,198,000
1997/06/03 1,040 1,040 1,020 1,020 3,010,000
1997/06/02 1,030 1,040 1,020 1,040 1,253,000
1997/05/30 1,040 1,040 1,030 1,030 2,298,000
1997/05/29 1,030 1,040 1,020 1,030 3,368,000
1997/05/28 1,020 1,020 1,000 1,020 1,495,000
1997/05/27 1,020 1,030 1,010 1,010 1,734,000
1997/05/26 1,030 1,030 1,020 1,020 1,800,000
1997/05/23 1,030 1,030 1,010 1,020 2,425,000
1997/05/22 995 1,020 995 1,020 3,629,000
1997/05/21 1,010 1,010 980 985 2,856,000
1997/05/20 1,010 1,030 1,000 1,000 4,709,000
1997/05/19 994 1,010 992 1,000 2,344,000
1997/05/16 990 994 986 990 2,029,000
1997/05/15 990 990 979 990 1,490,000
1997/05/14 990 994 981 994 2,126,000
1997/05/13 976 992 976 988 2,114,000
1997/05/12 960 975 960 975 1,631,000
1997/05/09 979 979 963 970 1,830,000
1997/05/08 980 987 970 979 2,188,000
1997/05/07 983 998 979 990 7,742,000
1997/05/06 994 994 979 983 5,608,000
1997/05/02 984 984 970 980 1,281,000
1997/05/01 977 990 972 986 2,882,000
1997/04/30 954 971 954 969 2,228,000
1997/04/28 939 950 935 947 1,220,000
1997/04/25 930 940 929 934 1,386,000
1997/04/24 937 950 933 934 2,290,000
1997/04/23 932 938 928 934 2,046,000
1997/04/22 927 933 926 928 1,514,000
1997/04/21 923 927 922 927 949,000
1997/04/18 925 927 921 922 1,579,000
1997/04/17 924 925 916 924 817,000
1997/04/16 922 928 919 924 2,075,000
1997/04/15 916 922 912 922 1,596,000
1997/04/14 915 916 908 916 1,056,000
1997/04/11 900 920 900 915 1,697,000
1997/04/10 915 917 900 901 803,000
1997/04/09 927 927 912 912 1,003,000
1997/04/08 926 927 914 917 1,453,000
1997/04/07 933 937 920 925 1,939,000
1997/04/04 930 934 925 928 3,156,000
1997/04/03 913 938 910 930 2,898,000
1997/04/02 902 908 899 908 1,243,000
1997/04/01 908 908 892 902 1,941,000
1997/03/31 891 908 890 908 907,000
1997/03/28 901 901 890 898 1,001,000
1997/03/27 910 910 895 900 2,186,000
1997/03/26 872 899 869 894 2,441,000
1997/03/25 870 870 860 866 1,867,000
1997/03/24 875 875 860 860 1,895,000
1997/03/21 870 873 862 873 1,696,000
1997/03/19 872 872 861 870 1,767,000
1997/03/18 871 875 862 873 1,446,000
1997/03/17 878 888 868 872 1,826,000
1997/03/14 866 875 862 875 3,780,000
1997/03/13 854 861 854 860 921,000
1997/03/12 864 864 860 860 1,810,000
1997/03/11 859 863 857 861 1,446,000
1997/03/10 865 872 852 859 8,122,000
1997/03/07 859 873 859 873 2,070,000
1997/03/06 873 874 862 863 1,764,000
1997/03/05 879 883 871 871 1,577,000
1997/03/04 894 894 879 880 999,000
1997/03/03 894 896 892 895 1,062,000
1997/02/28 894 899 893 894 1,037,000
1997/02/27 901 905 895 903 1,748,000
1997/02/26 907 907 895 899 1,580,000
1997/02/25 900 902 895 902 1,662,000
1997/02/24 902 902 895 900 836,000
1997/02/21 908 908 900 902 1,865,000
1997/02/20 901 907 898 907 2,122,000
1997/02/19 895 901 892 896 1,431,000
1997/02/18 902 902 895 896 1,573,000
1997/02/17 903 909 895 906 1,518,000
1997/02/14 909 916 905 911 2,983,000
1997/02/13 908 914 905 905 2,293,000
1997/02/12 906 914 897 902 1,857,000
1997/02/10 915 917 903 910 788,000
1997/02/07 900 911 900 905 1,164,000
1997/02/06 897 898 888 893 1,285,000
1997/02/05 899 905 883 905 2,167,000
1997/02/04 899 915 899 908 1,664,000
1997/02/03 892 895 888 892 880,000
1997/01/31 890 898 886 892 1,460,000
1997/01/30 880 899 875 885 1,101,000
1997/01/29 870 880 869 879 994,000
1997/01/28 870 875 865 869 2,616,000
1997/01/27 875 879 867 877 861,000
1997/01/24 879 880 871 875 1,071,000
1997/01/23 876 881 874 880 1,039,000
1997/01/22 867 880 867 879 1,502,000
1997/01/21 858 866 858 859 1,145,000
1997/01/20 873 873 857 863 3,278,000
1997/01/17 880 885 873 873 1,554,000
1997/01/16 880 890 879 882 3,012,000
1997/01/14 860 880 850 880 2,407,000
1997/01/13 850 880 850 880 1,775,000
1997/01/10 901 915 850 850 3,868,000
1997/01/09 912 922 900 906 1,940,000
1997/01/08 926 939 920 920 2,097,000
1997/01/07 931 943 931 936 868,000
1997/01/06 940 946 927 946 393,000

このページの先頭へ