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
2000/12/29 705 726 703 719 859,000
2000/12/28 709 718 700 705 2,036,000
2000/12/27 724 724 711 719 945,000
2000/12/26 724 740 720 730 1,493,000
2000/12/25 700 721 697 715 1,836,000
2000/12/22 711 715 680 686 2,180,000
2000/12/21 712 719 671 700 1,595,000
2000/12/20 690 728 687 711 1,703,000
2000/12/19 716 716 699 699 1,785,000
2000/12/18 728 728 710 712 1,293,000
2000/12/15 725 726 715 720 2,411,000
2000/12/14 740 747 730 730 1,421,000
2000/12/13 750 753 739 749 3,117,000
2000/12/12 745 750 740 740 2,379,000
2000/12/11 750 750 736 741 2,541,000
2000/12/08 745 747 731 742 8,271,000
2000/12/07 713 722 710 716 3,355,000
2000/12/06 729 729 705 707 3,396,000
2000/12/05 728 728 712 712 3,801,000
2000/12/04 710 714 701 708 2,765,000
2000/12/01 688 710 680 696 4,474,000
2000/11/30 669 688 668 688 2,306,000
2000/11/29 670 671 657 660 1,499,000
2000/11/28 660 685 657 662 1,966,000
2000/11/27 656 666 655 660 1,412,000
2000/11/24 658 662 643 649 2,450,000
2000/11/22 675 680 666 672 1,160,000
2000/11/21 660 665 648 665 2,752,000
2000/11/20 677 683 662 667 1,861,000
2000/11/17 680 685 675 680 1,365,000
2000/11/16 692 698 678 686 2,153,000
2000/11/15 700 702 688 692 1,943,000
2000/11/14 690 701 690 700 1,694,000
2000/11/13 702 715 695 712 1,052,000
2000/11/10 708 721 704 719 1,665,000
2000/11/09 719 727 712 723 1,575,000
2000/11/08 736 755 736 738 1,133,000
2000/11/07 745 757 739 747 1,077,000
2000/11/06 732 745 726 744 873,000
2000/11/02 732 742 726 742 1,291,000
2000/11/01 716 739 710 732 888,000
2000/10/31 720 739 710 725 1,312,000
2000/10/30 739 744 720 725 913,000
2000/10/27 733 742 731 739 1,341,000
2000/10/26 715 733 712 733 1,210,000
2000/10/25 715 720 707 709 1,040,000
2000/10/24 706 715 700 714 1,076,000
2000/10/23 723 723 697 705 1,479,000
2000/10/20 733 741 716 723 1,402,000
2000/10/19 705 725 695 725 1,327,000
2000/10/18 708 716 692 713 1,175,000
2000/10/17 710 723 710 710 1,183,000
2000/10/16 721 727 710 720 1,409,000
2000/10/13 725 730 718 726 1,119,000
2000/10/12 732 745 715 745 1,316,000
2000/10/11 750 752 742 749 2,396,000
2000/10/10 729 750 720 742 2,238,000
2000/10/06 740 744 730 735 1,649,000
2000/10/05 744 746 736 743 2,325,000
2000/10/04 729 742 720 739 2,733,000
2000/10/03 707 729 707 726 3,140,000
2000/10/02 705 705 690 703 3,263,000
2000/09/29 687 705 675 675 2,764,000
2000/09/28 680 685 676 685 1,556,000
2000/09/27 679 690 670 674 1,672,000
2000/09/26 690 698 687 696 1,590,000
2000/09/25 690 693 676 685 3,539,000
2000/09/22 674 689 670 672 2,060,000
2000/09/21 690 693 666 673 2,539,000
2000/09/20 685 700 685 688 3,013,000
2000/09/19 666 675 656 675 3,167,000
2000/09/18 675 678 663 676 1,971,000
2000/09/14 682 694 681 681 2,256,000
2000/09/13 684 695 681 685 1,862,000
2000/09/12 681 690 681 683 1,686,000
2000/09/11 689 692 681 684 1,290,000
2000/09/08 680 685 676 685 4,142,000
2000/09/07 696 708 681 683 3,506,000
2000/09/06 691 706 690 691 2,358,000
2000/09/05 705 705 688 697 2,239,000
2000/09/04 710 724 705 707 1,460,000
2000/09/01 719 724 711 712 1,658,000
2000/08/31 719 726 716 717 1,352,000
2000/08/30 717 729 716 719 1,174,000
2000/08/29 730 730 712 717 1,916,000
2000/08/28 740 753 731 738 1,021,000
2000/08/25 737 753 723 740 2,089,000
2000/08/24 716 734 715 721 2,919,000
2000/08/23 739 741 722 726 1,625,000
2000/08/22 724 749 724 749 2,131,000
2000/08/21 735 737 718 725 2,161,000
2000/08/18 743 749 735 749 1,496,000
2000/08/17 752 758 746 753 1,826,000
2000/08/16 758 774 755 762 1,306,000
2000/08/15 756 758 748 758 1,205,000
2000/08/14 763 768 751 758 2,158,000
2000/08/11 742 774 742 773 1,689,000
2000/08/10 762 772 742 742 1,069,000
2000/08/09 759 772 754 772 1,260,000
2000/08/08 765 770 745 750 1,936,000
2000/08/07 750 780 747 755 1,938,000
2000/08/04 773 773 741 744 1,411,000
2000/08/03 769 769 755 764 1,285,000
2000/08/02 757 767 752 760 1,125,000
2000/08/01 774 780 751 777 1,731,000
2000/07/31 763 774 745 774 1,296,000
2000/07/28 764 769 749 757 1,387,000
2000/07/27 788 793 770 783 1,414,000
2000/07/26 797 797 782 789 2,057,000
2000/07/25 779 803 779 800 1,532,000
2000/07/24 770 789 757 789 1,435,000
2000/07/21 780 785 760 760 1,376,000
2000/07/19 770 778 760 770 1,730,000
2000/07/18 779 780 760 775 1,080,000
2000/07/17 778 793 777 779 1,017,000
2000/07/14 776 788 769 779 1,390,000
2000/07/13 807 807 771 776 1,689,000
2000/07/12 806 806 797 802 2,151,000
2000/07/11 809 813 797 806 2,239,000
2000/07/10 806 812 795 803 1,642,000
2000/07/07 800 812 794 806 3,047,000
2000/07/06 765 809 765 792 3,092,000
2000/07/05 796 800 760 775 2,414,000
2000/07/04 801 808 790 800 1,987,000
2000/07/03 816 818 798 801 2,500,000
2000/06/30 793 814 785 810 3,456,000
2000/06/29 801 805 793 793 2,283,000
2000/06/28 785 791 779 781 2,023,000
2000/06/27 765 787 765 777 2,597,000
2000/06/26 740 772 740 745 2,125,000
2000/06/23 730 755 728 740 3,209,000
2000/06/22 740 750 732 735 2,123,000
2000/06/21 720 745 718 737 3,322,000
2000/06/20 730 730 714 724 1,995,000
2000/06/19 718 725 705 720 1,840,000
2000/06/16 734 739 715 725 2,120,000
2000/06/15 731 741 726 730 1,896,000
2000/06/14 757 769 737 741 2,662,000
2000/06/13 757 765 748 763 2,470,000
2000/06/12 759 775 758 767 2,590,000
2000/06/09 765 770 751 755 4,753,000
2000/06/08 770 778 769 775 3,465,000
2000/06/07 768 774 747 765 5,010,000
2000/06/06 776 790 776 782 2,564,000
2000/06/05 761 770 751 770 2,196,000
2000/06/02 754 775 751 757 2,171,000
2000/06/01 758 760 737 755 2,241,000
2000/05/31 770 770 731 757 2,985,000
2000/05/30 780 790 766 766 2,560,000
2000/05/29 789 791 775 779 859,000
2000/05/26 781 800 780 789 1,508,000
2000/05/25 810 810 773 782 1,921,000
2000/05/24 798 808 791 800 3,601,000
2000/05/23 773 785 760 785 2,333,000
2000/05/22 810 810 767 771 2,959,000
2000/05/19 801 816 792 816 3,123,000
2000/05/18 791 800 781 785 1,837,000
2000/05/17 810 810 796 801 1,510,000
2000/05/16 805 830 802 830 2,743,000
2000/05/15 800 803 796 800 1,380,000
2000/05/12 798 802 792 800 2,040,000
2000/05/11 795 809 783 792 2,863,000
2000/05/10 850 850 810 815 3,129,000
2000/05/09 850 853 845 851 1,997,000
2000/05/08 850 865 844 851 4,600,000
2000/05/02 830 845 826 842 2,423,000
2000/05/01 811 825 810 825 3,266,000
2000/04/28 823 825 791 801 2,678,000
2000/04/27 815 825 804 813 1,384,000
2000/04/26 828 830 800 820 1,396,000
2000/04/25 834 834 801 818 1,508,000
2000/04/24 790 835 790 835 2,600,000
2000/04/21 824 825 755 760 3,557,000
2000/04/20 795 834 794 814 2,170,000
2000/04/19 810 821 782 792 2,455,000
2000/04/18 820 830 794 830 2,111,000
2000/04/17 800 820 790 820 2,619,000
2000/04/14 827 844 825 840 2,759,000
2000/04/13 803 820 803 819 1,736,000
2000/04/12 788 820 787 819 3,250,000
2000/04/11 804 833 802 808 2,326,000
2000/04/10 822 830 811 824 1,695,000
2000/04/07 847 847 828 828 2,584,000
2000/04/06 836 850 827 837 3,376,000
2000/04/05 847 847 826 826 1,872,000
2000/04/04 840 848 835 847 2,535,000
2000/04/03 829 840 819 833 3,563,000
2000/03/31 815 835 810 830 2,211,000
2000/03/30 835 835 800 805 2,152,000
2000/03/29 795 829 794 827 3,511,000
2000/03/28 791 798 782 785 1,830,000
2000/03/27 795 799 777 785 3,102,000
2000/03/24 781 785 767 775 2,254,000
2000/03/23 769 780 753 780 2,356,000
2000/03/22 790 790 747 760 4,070,000
2000/03/21 792 792 779 787 1,731,000
2000/03/17 799 800 792 796 2,690,000
2000/03/16 778 789 771 789 2,108,000
2000/03/15 782 790 775 776 2,173,000
2000/03/14 784 790 765 785 2,645,000
2000/03/13 794 800 767 784 2,757,000
2000/03/10 800 800 776 786 5,319,000
2000/03/09 782 793 773 780 2,058,000
2000/03/08 795 796 770 779 2,808,000
2000/03/07 797 805 784 805 6,075,000
2000/03/06 772 805 770 800 11,276,000
2000/03/03 754 773 743 752 9,188,000
2000/03/02 704 730 691 718 5,026,000
2000/03/01 695 695 673 684 3,305,000
2000/02/29 670 685 670 680 5,252,000
2000/02/28 705 706 680 680 1,693,000
2000/02/25 705 710 698 706 2,963,000
2000/02/24 723 726 715 715 1,688,000
2000/02/23 718 726 708 717 2,243,000
2000/02/22 716 716 710 712 1,413,000
2000/02/21 711 722 705 716 1,971,000
2000/02/18 704 719 704 711 2,009,000
2000/02/17 721 725 703 724 2,408,000
2000/02/16 697 724 694 722 2,351,000
2000/02/15 720 721 692 698 2,716,000
2000/02/14 740 740 720 722 2,124,000
2000/02/10 750 754 737 740 2,530,000
2000/02/09 760 766 751 759 2,670,000
2000/02/08 744 753 740 753 1,361,000
2000/02/07 733 744 732 741 1,364,000
2000/02/04 752 758 732 743 1,709,000
2000/02/03 765 772 751 751 1,613,000
2000/02/02 768 776 760 764 1,655,000
2000/02/01 772 776 761 769 2,538,000
2000/01/31 771 785 770 780 2,925,000
2000/01/28 768 776 757 761 2,306,000
2000/01/27 743 762 743 758 1,767,000
2000/01/26 752 756 740 750 1,288,000
2000/01/25 760 770 743 752 2,646,000
2000/01/24 778 778 757 765 2,185,000
2000/01/21 770 789 763 773 4,625,000
2000/01/20 767 768 751 765 2,452,000
2000/01/19 765 770 752 768 2,910,000
2000/01/18 790 790 772 775 2,925,000
2000/01/17 767 799 767 799 4,872,000
2000/01/14 764 772 759 764 4,375,000
2000/01/13 758 768 745 754 4,084,000
2000/01/12 756 766 753 760 3,604,000
2000/01/11 780 780 750 766 6,867,000
2000/01/07 743 750 721 749 3,816,000
2000/01/06 787 787 720 742 7,784,000
2000/01/05 737 801 735 770 8,132,000
2000/01/04 732 740 732 733 1,193,000

このページの先頭へ