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 |
---|---|---|---|---|---|
1998/12/30 | 631 | 644 | 631 | 631 | 370,000 |
1998/12/29 | 642 | 650 | 632 | 640 | 923,000 |
1998/12/28 | 655 | 659 | 645 | 645 | 546,000 |
1998/12/25 | 660 | 665 | 655 | 655 | 975,000 |
1998/12/24 | 649 | 652 | 643 | 650 | 1,255,000 |
1998/12/22 | 685 | 685 | 644 | 646 | 1,482,000 |
1998/12/21 | 684 | 685 | 670 | 679 | 1,915,000 |
1998/12/18 | 650 | 678 | 650 | 674 | 1,174,000 |
1998/12/17 | 644 | 647 | 638 | 644 | 1,491,000 |
1998/12/16 | 645 | 658 | 643 | 654 | 1,610,000 |
1998/12/15 | 650 | 657 | 649 | 652 | 1,622,000 |
1998/12/14 | 679 | 680 | 665 | 670 | 1,312,000 |
1998/12/11 | 685 | 697 | 683 | 686 | 3,210,000 |
1998/12/10 | 700 | 700 | 695 | 695 | 929,000 |
1998/12/09 | 704 | 704 | 697 | 701 | 2,178,000 |
1998/12/08 | 700 | 709 | 697 | 706 | 2,666,000 |
1998/12/07 | 694 | 700 | 692 | 695 | 1,088,000 |
1998/12/04 | 690 | 692 | 683 | 687 | 927,000 |
1998/12/03 | 700 | 700 | 684 | 684 | 999,000 |
1998/12/02 | 700 | 705 | 696 | 705 | 1,612,000 |
1998/12/01 | 700 | 703 | 691 | 700 | 1,448,000 |
1998/11/30 | 707 | 707 | 695 | 703 | 808,000 |
1998/11/27 | 701 | 720 | 700 | 706 | 1,845,000 |
1998/11/26 | 690 | 711 | 688 | 711 | 1,536,000 |
1998/11/25 | 694 | 694 | 685 | 690 | 1,640,000 |
1998/11/24 | 694 | 700 | 680 | 694 | 2,345,000 |
1998/11/20 | 650 | 674 | 650 | 674 | 2,304,000 |
1998/11/19 | 652 | 655 | 645 | 646 | 1,618,000 |
1998/11/18 | 655 | 664 | 655 | 659 | 1,482,000 |
1998/11/17 | 652 | 658 | 651 | 655 | 1,193,000 |
1998/11/16 | 663 | 663 | 651 | 658 | 1,033,000 |
1998/11/13 | 646 | 663 | 640 | 663 | 1,726,000 |
1998/11/12 | 645 | 648 | 636 | 636 | 849,000 |
1998/11/11 | 639 | 656 | 632 | 649 | 1,454,000 |
1998/11/10 | 630 | 632 | 625 | 629 | 1,399,000 |
1998/11/09 | 654 | 656 | 636 | 638 | 1,551,000 |
1998/11/06 | 680 | 680 | 656 | 656 | 1,126,000 |
1998/11/05 | 710 | 710 | 676 | 682 | 2,459,000 |
1998/11/04 | 704 | 704 | 684 | 700 | 3,230,000 |
1998/11/02 | 624 | 657 | 623 | 654 | 1,759,000 |
1998/10/30 | 615 | 630 | 609 | 622 | 2,196,000 |
1998/10/29 | 592 | 620 | 592 | 613 | 2,014,000 |
1998/10/28 | 626 | 639 | 600 | 602 | 1,247,000 |
1998/10/27 | 639 | 640 | 630 | 636 | 1,258,000 |
1998/10/26 | 642 | 647 | 628 | 633 | 1,403,000 |
1998/10/23 | 674 | 675 | 661 | 668 | 3,427,000 |
1998/10/22 | 684 | 694 | 640 | 666 | 4,614,000 |
1998/10/21 | 590 | 640 | 590 | 624 | 3,573,000 |
1998/10/20 | 570 | 572 | 555 | 570 | 1,207,000 |
1998/10/19 | 551 | 585 | 547 | 570 | 2,010,000 |
1998/10/16 | 549 | 580 | 530 | 575 | 1,720,000 |
1998/10/15 | 521 | 550 | 520 | 539 | 1,227,000 |
1998/10/14 | 564 | 564 | 521 | 521 | 1,129,000 |
1998/10/13 | 579 | 580 | 563 | 564 | 1,747,000 |
1998/10/12 | 566 | 600 | 560 | 579 | 1,048,000 |
1998/10/09 | 525 | 569 | 525 | 536 | 2,622,000 |
1998/10/08 | 580 | 587 | 555 | 555 | 1,522,000 |
1998/10/07 | 547 | 590 | 543 | 575 | 2,462,000 |
1998/10/06 | 535 | 550 | 531 | 537 | 1,943,000 |
1998/10/05 | 540 | 548 | 520 | 541 | 1,341,000 |
1998/10/02 | 500 | 538 | 497 | 535 | 4,046,000 |
1998/10/01 | 540 | 545 | 480 | 540 | 5,585,000 |
1998/09/30 | 603 | 615 | 530 | 562 | 6,400,000 |
1998/09/29 | 620 | 620 | 552 | 605 | 2,133,000 |
1998/09/28 | 632 | 653 | 615 | 624 | 3,294,000 |
1998/09/25 | 627 | 629 | 615 | 622 | 1,165,000 |
1998/09/24 | 628 | 633 | 619 | 621 | 1,726,000 |
1998/09/22 | 625 | 625 | 615 | 620 | 1,765,000 |
1998/09/21 | 612 | 613 | 603 | 608 | 1,601,000 |
1998/09/18 | 610 | 616 | 607 | 612 | 2,034,000 |
1998/09/17 | 665 | 665 | 611 | 618 | 1,774,000 |
1998/09/16 | 657 | 675 | 654 | 662 | 1,598,000 |
1998/09/14 | 650 | 655 | 639 | 647 | 1,882,000 |
1998/09/11 | 680 | 680 | 645 | 659 | 6,331,000 |
1998/09/10 | 722 | 722 | 682 | 694 | 1,052,000 |
1998/09/09 | 722 | 727 | 718 | 723 | 1,665,000 |
1998/09/08 | 710 | 723 | 709 | 722 | 1,747,000 |
1998/09/07 | 671 | 725 | 670 | 725 | 2,016,000 |
1998/09/04 | 682 | 694 | 677 | 680 | 2,600,000 |
1998/09/03 | 716 | 719 | 700 | 702 | 1,143,000 |
1998/09/02 | 729 | 731 | 717 | 720 | 1,733,000 |
1998/09/01 | 719 | 736 | 713 | 735 | 2,455,000 |
1998/08/31 | 710 | 759 | 703 | 759 | 2,142,000 |
1998/08/28 | 720 | 731 | 701 | 701 | 1,479,000 |
1998/08/27 | 732 | 737 | 721 | 728 | 1,228,000 |
1998/08/26 | 727 | 750 | 727 | 738 | 1,069,000 |
1998/08/25 | 748 | 759 | 731 | 757 | 1,401,000 |
1998/08/24 | 755 | 759 | 745 | 746 | 1,186,000 |
1998/08/21 | 745 | 768 | 745 | 763 | 469,000 |
1998/08/20 | 767 | 767 | 750 | 757 | 1,260,000 |
1998/08/19 | 775 | 785 | 762 | 773 | 1,430,000 |
1998/08/18 | 760 | 773 | 753 | 760 | 1,381,000 |
1998/08/17 | 750 | 752 | 741 | 750 | 1,483,000 |
1998/08/14 | 771 | 774 | 745 | 745 | 1,892,000 |
1998/08/13 | 771 | 774 | 755 | 774 | 834,000 |
1998/08/12 | 755 | 770 | 750 | 764 | 1,391,000 |
1998/08/11 | 801 | 801 | 750 | 764 | 2,654,000 |
1998/08/10 | 803 | 813 | 795 | 808 | 1,664,000 |
1998/08/07 | 794 | 811 | 785 | 811 | 1,475,000 |
1998/08/06 | 792 | 794 | 782 | 785 | 870,000 |
1998/08/05 | 799 | 810 | 781 | 810 | 929,000 |
1998/08/04 | 790 | 805 | 788 | 799 | 1,268,000 |
1998/08/03 | 802 | 805 | 790 | 798 | 1,318,000 |
1998/07/31 | 820 | 822 | 802 | 812 | 2,191,000 |
1998/07/30 | 780 | 815 | 780 | 815 | 1,520,000 |
1998/07/29 | 771 | 796 | 771 | 789 | 1,092,000 |
1998/07/28 | 778 | 795 | 774 | 781 | 897,000 |
1998/07/27 | 794 | 796 | 762 | 762 | 1,546,000 |
1998/07/24 | 777 | 797 | 775 | 794 | 1,809,000 |
1998/07/23 | 760 | 763 | 750 | 757 | 3,311,000 |
1998/07/22 | 800 | 800 | 780 | 780 | 1,283,000 |
1998/07/21 | 811 | 820 | 791 | 810 | 1,187,000 |
1998/07/17 | 818 | 818 | 805 | 808 | 1,493,000 |
1998/07/16 | 813 | 823 | 810 | 818 | 2,647,000 |
1998/07/15 | 815 | 815 | 803 | 815 | 1,638,000 |
1998/07/14 | 814 | 814 | 799 | 802 | 1,245,000 |
1998/07/13 | 780 | 815 | 771 | 815 | 1,079,000 |
1998/07/10 | 819 | 819 | 785 | 785 | 1,476,000 |
1998/07/09 | 789 | 810 | 787 | 809 | 1,593,000 |
1998/07/08 | 796 | 801 | 782 | 798 | 1,714,000 |
1998/07/07 | 806 | 810 | 780 | 780 | 1,248,000 |
1998/07/06 | 825 | 828 | 806 | 806 | 735,000 |
1998/07/03 | 800 | 825 | 797 | 816 | 1,662,000 |
1998/07/02 | 809 | 836 | 800 | 810 | 7,497,000 |
1998/07/01 | 747 | 779 | 738 | 779 | 3,570,000 |
1998/06/30 | 735 | 750 | 726 | 750 | 2,698,000 |
1998/06/29 | 730 | 740 | 725 | 725 | 1,405,000 |
1998/06/26 | 730 | 730 | 701 | 722 | 1,603,000 |
1998/06/25 | 740 | 744 | 728 | 736 | 1,510,000 |
1998/06/24 | 735 | 736 | 723 | 735 | 1,152,000 |
1998/06/23 | 725 | 727 | 716 | 725 | 1,343,000 |
1998/06/22 | 722 | 735 | 721 | 725 | 872,000 |
1998/06/19 | 728 | 733 | 716 | 726 | 2,072,000 |
1998/06/18 | 719 | 735 | 710 | 725 | 4,084,000 |
1998/06/17 | 680 | 683 | 664 | 667 | 2,341,000 |
1998/06/16 | 683 | 693 | 661 | 666 | 4,093,000 |
1998/06/15 | 717 | 722 | 701 | 703 | 1,932,000 |
1998/06/12 | 715 | 723 | 705 | 722 | 2,935,000 |
1998/06/11 | 722 | 727 | 701 | 713 | 1,690,000 |
1998/06/10 | 741 | 745 | 730 | 740 | 1,288,000 |
1998/06/09 | 722 | 745 | 722 | 738 | 1,322,000 |
1998/06/08 | 714 | 720 | 714 | 716 | 931,000 |
1998/06/05 | 706 | 715 | 705 | 714 | 543,000 |
1998/06/04 | 708 | 720 | 705 | 706 | 1,476,000 |
1998/06/03 | 707 | 713 | 703 | 709 | 1,746,000 |
1998/06/02 | 686 | 708 | 686 | 702 | 747,000 |
1998/06/01 | 710 | 710 | 682 | 683 | 2,244,000 |
1998/05/29 | 718 | 731 | 710 | 710 | 1,540,000 |
1998/05/28 | 738 | 738 | 713 | 719 | 2,984,000 |
1998/05/27 | 745 | 754 | 745 | 748 | 1,695,000 |
1998/05/26 | 745 | 752 | 744 | 745 | 1,138,000 |
1998/05/25 | 750 | 750 | 741 | 741 | 1,037,000 |
1998/05/22 | 759 | 759 | 750 | 753 | 1,324,000 |
1998/05/21 | 751 | 757 | 750 | 750 | 2,302,000 |
1998/05/20 | 763 | 771 | 755 | 761 | 1,539,000 |
1998/05/19 | 761 | 761 | 750 | 759 | 3,205,000 |
1998/05/18 | 769 | 770 | 761 | 765 | 1,967,000 |
1998/05/15 | 789 | 799 | 764 | 765 | 2,136,000 |
1998/05/14 | 798 | 807 | 798 | 799 | 967,000 |
1998/05/13 | 792 | 807 | 780 | 801 | 1,428,000 |
1998/05/12 | 802 | 804 | 798 | 798 | 877,000 |
1998/05/11 | 780 | 798 | 780 | 797 | 710,000 |
1998/05/08 | 775 | 799 | 775 | 780 | 1,566,000 |
1998/05/07 | 780 | 781 | 762 | 775 | 1,693,000 |
1998/05/06 | 804 | 804 | 785 | 791 | 1,512,000 |
1998/05/01 | 815 | 823 | 795 | 795 | 1,176,000 |
1998/04/30 | 801 | 825 | 801 | 820 | 1,587,000 |
1998/04/28 | 801 | 807 | 800 | 801 | 1,985,000 |
1998/04/27 | 820 | 822 | 813 | 814 | 1,324,000 |
1998/04/24 | 822 | 827 | 811 | 820 | 1,352,000 |
1998/04/23 | 809 | 812 | 801 | 802 | 1,109,000 |
1998/04/22 | 811 | 811 | 801 | 801 | 1,346,000 |
1998/04/21 | 824 | 824 | 801 | 821 | 1,130,000 |
1998/04/20 | 801 | 821 | 800 | 820 | 869,000 |
1998/04/17 | 819 | 822 | 806 | 811 | 2,257,000 |
1998/04/16 | 850 | 850 | 815 | 819 | 1,790,000 |
1998/04/15 | 837 | 848 | 831 | 843 | 1,096,000 |
1998/04/14 | 830 | 837 | 826 | 830 | 917,000 |
1998/04/13 | 815 | 832 | 815 | 830 | 512,000 |
1998/04/10 | 832 | 832 | 818 | 830 | 1,049,000 |
1998/04/09 | 826 | 833 | 818 | 832 | 966,000 |
1998/04/08 | 810 | 830 | 809 | 816 | 1,607,000 |
1998/04/07 | 800 | 806 | 794 | 805 | 3,586,000 |
1998/04/06 | 808 | 813 | 805 | 808 | 2,194,000 |
1998/04/03 | 811 | 835 | 801 | 807 | 1,767,000 |
1998/04/02 | 850 | 860 | 801 | 811 | 2,126,000 |
1998/04/01 | 846 | 874 | 842 | 855 | 2,406,000 |
1998/03/31 | 841 | 848 | 833 | 848 | 2,823,000 |
1998/03/30 | 850 | 855 | 833 | 833 | 1,576,000 |
1998/03/27 | 848 | 853 | 843 | 845 | 1,465,000 |
1998/03/26 | 834 | 849 | 834 | 844 | 1,579,000 |
1998/03/25 | 857 | 877 | 846 | 858 | 1,340,000 |
1998/03/24 | 855 | 859 | 840 | 840 | 1,479,000 |
1998/03/23 | 868 | 880 | 864 | 869 | 1,471,000 |
1998/03/20 | 846 | 863 | 843 | 860 | 1,346,000 |
1998/03/19 | 850 | 851 | 840 | 847 | 945,000 |
1998/03/18 | 852 | 858 | 831 | 852 | 1,284,000 |
1998/03/17 | 848 | 856 | 844 | 852 | 1,498,000 |
1998/03/16 | 847 | 848 | 843 | 848 | 1,386,000 |
1998/03/13 | 830 | 843 | 830 | 843 | 3,144,000 |
1998/03/12 | 843 | 843 | 829 | 830 | 628,000 |
1998/03/11 | 839 | 855 | 838 | 845 | 1,209,000 |
1998/03/10 | 837 | 843 | 832 | 839 | 1,337,000 |
1998/03/09 | 860 | 869 | 840 | 847 | 1,007,000 |
1998/03/06 | 841 | 852 | 840 | 850 | 1,230,000 |
1998/03/05 | 847 | 847 | 833 | 846 | 1,028,000 |
1998/03/04 | 850 | 851 | 845 | 850 | 1,354,000 |
1998/03/03 | 844 | 846 | 838 | 846 | 839,000 |
1998/03/02 | 849 | 849 | 837 | 846 | 1,371,000 |
1998/02/27 | 811 | 829 | 801 | 811 | 1,620,000 |
1998/02/26 | 778 | 799 | 775 | 791 | 1,833,000 |
1998/02/25 | 797 | 797 | 766 | 776 | 1,872,000 |
1998/02/24 | 818 | 818 | 800 | 803 | 1,580,000 |
1998/02/23 | 820 | 820 | 812 | 817 | 575,000 |
1998/02/20 | 818 | 819 | 808 | 814 | 715,000 |
1998/02/19 | 808 | 820 | 808 | 811 | 803,000 |
1998/02/18 | 817 | 820 | 802 | 808 | 843,000 |
1998/02/17 | 827 | 827 | 819 | 827 | 698,000 |
1998/02/16 | 832 | 832 | 825 | 830 | 934,000 |
1998/02/13 | 840 | 840 | 828 | 828 | 2,573,000 |
1998/02/12 | 834 | 834 | 826 | 831 | 1,604,000 |
1998/02/10 | 817 | 829 | 812 | 820 | 2,336,000 |
1998/02/09 | 825 | 828 | 800 | 808 | 1,790,000 |
1998/02/06 | 817 | 825 | 817 | 823 | 1,268,000 |
1998/02/05 | 820 | 824 | 810 | 817 | 912,000 |
1998/02/04 | 833 | 833 | 810 | 829 | 2,335,000 |
1998/02/03 | 860 | 860 | 840 | 843 | 1,477,000 |
1998/02/02 | 842 | 845 | 837 | 840 | 1,379,000 |
1998/01/30 | 841 | 848 | 835 | 842 | 1,625,000 |
1998/01/29 | 844 | 846 | 836 | 841 | 1,331,000 |
1998/01/28 | 860 | 864 | 844 | 846 | 3,560,000 |
1998/01/27 | 860 | 860 | 839 | 845 | 2,985,000 |
1998/01/26 | 829 | 849 | 827 | 842 | 1,646,000 |
1998/01/23 | 787 | 810 | 785 | 803 | 1,266,000 |
1998/01/22 | 805 | 810 | 783 | 783 | 2,439,000 |
1998/01/21 | 782 | 810 | 782 | 796 | 2,482,000 |
1998/01/20 | 760 | 770 | 751 | 770 | 1,873,000 |
1998/01/19 | 756 | 790 | 756 | 769 | 2,035,000 |
1998/01/16 | 710 | 748 | 709 | 748 | 2,577,000 |
1998/01/14 | 680 | 718 | 675 | 717 | 1,793,000 |
1998/01/13 | 654 | 670 | 653 | 663 | 1,852,000 |
1998/01/12 | 640 | 659 | 639 | 651 | 1,696,000 |
1998/01/09 | 665 | 665 | 645 | 664 | 3,482,000 |
1998/01/08 | 669 | 703 | 661 | 670 | 5,615,000 |
1998/01/07 | 710 | 710 | 662 | 689 | 4,637,000 |
1998/01/06 | 770 | 770 | 746 | 754 | 1,756,000 |
1998/01/05 | 772 | 785 | 772 | 780 | 330,000 |