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 |
|---|---|---|---|---|---|
| 2002/12/30 | 551 | 554 | 543 | 554 | 1,061,000 |
| 2002/12/27 | 555 | 560 | 549 | 555 | 2,239,000 |
| 2002/12/26 | 543 | 558 | 542 | 556 | 2,300,000 |
| 2002/12/25 | 540 | 543 | 536 | 540 | 1,614,000 |
| 2002/12/24 | 540 | 547 | 533 | 543 | 4,515,000 |
| 2002/12/20 | 540 | 544 | 525 | 531 | 3,351,000 |
| 2002/12/19 | 540 | 544 | 536 | 544 | 3,168,000 |
| 2002/12/18 | 535 | 543 | 535 | 543 | 3,301,000 |
| 2002/12/17 | 543 | 546 | 537 | 541 | 3,541,000 |
| 2002/12/16 | 542 | 548 | 532 | 541 | 5,157,000 |
| 2002/12/13 | 550 | 555 | 547 | 552 | 6,039,000 |
| 2002/12/12 | 561 | 570 | 557 | 561 | 2,647,000 |
| 2002/12/11 | 573 | 574 | 559 | 560 | 3,496,000 |
| 2002/12/10 | 570 | 587 | 569 | 577 | 1,972,000 |
| 2002/12/09 | 586 | 592 | 575 | 575 | 4,142,000 |
| 2002/12/06 | 578 | 584 | 576 | 576 | 3,539,000 |
| 2002/12/05 | 588 | 589 | 577 | 582 | 2,535,000 |
| 2002/12/04 | 593 | 593 | 580 | 588 | 3,315,000 |
| 2002/12/03 | 614 | 614 | 600 | 603 | 1,702,000 |
| 2002/12/02 | 623 | 623 | 602 | 606 | 2,638,000 |
| 2002/11/29 | 625 | 625 | 608 | 620 | 3,188,000 |
| 2002/11/28 | 610 | 626 | 605 | 625 | 7,313,000 |
| 2002/11/27 | 577 | 596 | 577 | 595 | 3,344,000 |
| 2002/11/26 | 586 | 586 | 573 | 576 | 2,314,000 |
| 2002/11/25 | 576 | 591 | 574 | 585 | 4,051,000 |
| 2002/11/22 | 574 | 575 | 559 | 569 | 2,354,000 |
| 2002/11/21 | 568 | 573 | 560 | 564 | 2,451,000 |
| 2002/11/20 | 545 | 567 | 544 | 558 | 2,973,000 |
| 2002/11/19 | 541 | 548 | 534 | 544 | 2,752,000 |
| 2002/11/18 | 551 | 552 | 532 | 539 | 3,228,000 |
| 2002/11/15 | 545 | 557 | 537 | 551 | 3,277,000 |
| 2002/11/14 | 544 | 551 | 528 | 533 | 5,169,000 |
| 2002/11/13 | 533 | 536 | 525 | 534 | 5,587,000 |
| 2002/11/12 | 531 | 547 | 530 | 532 | 3,767,000 |
| 2002/11/11 | 549 | 552 | 535 | 535 | 3,972,000 |
| 2002/11/08 | 555 | 561 | 548 | 548 | 3,718,000 |
| 2002/11/07 | 569 | 573 | 559 | 568 | 4,982,000 |
| 2002/11/06 | 592 | 593 | 569 | 575 | 3,628,000 |
| 2002/11/05 | 585 | 595 | 579 | 590 | 3,210,000 |
| 2002/11/01 | 569 | 574 | 562 | 573 | 2,082,000 |
| 2002/10/31 | 591 | 593 | 572 | 579 | 1,979,000 |
| 2002/10/30 | 579 | 595 | 573 | 588 | 2,305,000 |
| 2002/10/29 | 578 | 586 | 576 | 579 | 2,022,000 |
| 2002/10/28 | 578 | 578 | 570 | 578 | 1,748,000 |
| 2002/10/25 | 571 | 581 | 565 | 578 | 2,613,000 |
| 2002/10/24 | 575 | 575 | 564 | 570 | 2,677,000 |
| 2002/10/23 | 555 | 567 | 550 | 566 | 5,308,000 |
| 2002/10/22 | 584 | 585 | 559 | 568 | 5,813,000 |
| 2002/10/21 | 609 | 611 | 597 | 599 | 2,758,000 |
| 2002/10/18 | 606 | 615 | 604 | 608 | 5,187,000 |
| 2002/10/17 | 593 | 604 | 590 | 599 | 2,447,000 |
| 2002/10/16 | 600 | 609 | 596 | 599 | 3,861,000 |
| 2002/10/15 | 590 | 592 | 582 | 588 | 3,223,000 |
| 2002/10/11 | 574 | 581 | 564 | 573 | 4,985,000 |
| 2002/10/10 | 571 | 577 | 555 | 571 | 2,603,000 |
| 2002/10/09 | 582 | 585 | 575 | 578 | 5,208,000 |
| 2002/10/08 | 589 | 591 | 567 | 575 | 5,448,000 |
| 2002/10/07 | 602 | 604 | 579 | 590 | 5,406,000 |
| 2002/10/04 | 619 | 620 | 608 | 613 | 3,698,000 |
| 2002/10/03 | 646 | 646 | 621 | 625 | 4,939,000 |
| 2002/10/02 | 646 | 646 | 636 | 636 | 2,197,000 |
| 2002/10/01 | 637 | 650 | 635 | 636 | 4,616,000 |
| 2002/09/30 | 647 | 647 | 639 | 639 | 2,362,000 |
| 2002/09/27 | 645 | 655 | 639 | 645 | 3,567,000 |
| 2002/09/26 | 626 | 635 | 626 | 628 | 2,805,000 |
| 2002/09/25 | 615 | 637 | 615 | 616 | 3,216,000 |
| 2002/09/24 | 635 | 636 | 620 | 627 | 2,926,000 |
| 2002/09/20 | 650 | 660 | 640 | 644 | 2,558,000 |
| 2002/09/19 | 668 | 672 | 651 | 651 | 5,168,000 |
| 2002/09/18 | 626 | 641 | 624 | 638 | 3,543,000 |
| 2002/09/17 | 622 | 640 | 618 | 636 | 3,845,000 |
| 2002/09/13 | 610 | 623 | 609 | 614 | 9,629,000 |
| 2002/09/12 | 628 | 642 | 626 | 640 | 1,836,000 |
| 2002/09/11 | 646 | 648 | 637 | 641 | 1,694,000 |
| 2002/09/10 | 642 | 645 | 634 | 638 | 2,186,000 |
| 2002/09/09 | 623 | 646 | 616 | 646 | 3,687,000 |
| 2002/09/06 | 619 | 622 | 612 | 616 | 4,742,000 |
| 2002/09/05 | 617 | 633 | 605 | 629 | 6,604,000 |
| 2002/09/04 | 610 | 625 | 607 | 613 | 4,993,000 |
| 2002/09/03 | 613 | 625 | 610 | 614 | 7,037,000 |
| 2002/09/02 | 616 | 618 | 600 | 603 | 5,951,000 |
| 2002/08/30 | 627 | 632 | 615 | 626 | 7,553,000 |
| 2002/08/29 | 640 | 650 | 633 | 637 | 6,409,000 |
| 2002/08/28 | 665 | 670 | 658 | 661 | 3,186,000 |
| 2002/08/27 | 686 | 692 | 679 | 679 | 1,672,000 |
| 2002/08/26 | 678 | 698 | 677 | 696 | 2,847,000 |
| 2002/08/23 | 693 | 694 | 684 | 688 | 2,843,000 |
| 2002/08/22 | 663 | 680 | 663 | 674 | 3,477,000 |
| 2002/08/21 | 670 | 676 | 662 | 663 | 1,951,000 |
| 2002/08/20 | 682 | 688 | 672 | 672 | 1,730,000 |
| 2002/08/19 | 696 | 696 | 681 | 685 | 1,845,000 |
| 2002/08/16 | 700 | 701 | 692 | 692 | 2,394,000 |
| 2002/08/15 | 675 | 689 | 673 | 678 | 1,884,000 |
| 2002/08/14 | 671 | 678 | 663 | 672 | 2,201,000 |
| 2002/08/13 | 670 | 684 | 670 | 674 | 2,299,000 |
| 2002/08/12 | 681 | 681 | 672 | 680 | 2,024,000 |
| 2002/08/09 | 689 | 692 | 678 | 685 | 6,470,000 |
| 2002/08/08 | 655 | 674 | 655 | 659 | 4,064,000 |
| 2002/08/07 | 630 | 658 | 630 | 649 | 4,950,000 |
| 2002/08/06 | 625 | 632 | 617 | 620 | 4,938,000 |
| 2002/08/05 | 641 | 653 | 623 | 635 | 4,392,000 |
| 2002/08/02 | 612 | 638 | 612 | 630 | 4,266,000 |
| 2002/08/01 | 651 | 654 | 624 | 627 | 4,715,000 |
| 2002/07/31 | 647 | 656 | 639 | 648 | 3,992,000 |
| 2002/07/30 | 658 | 662 | 650 | 657 | 4,675,000 |
| 2002/07/29 | 630 | 656 | 627 | 638 | 7,009,000 |
| 2002/07/26 | 612 | 618 | 606 | 611 | 7,189,000 |
| 2002/07/25 | 631 | 649 | 615 | 615 | 7,891,000 |
| 2002/07/24 | 640 | 645 | 624 | 636 | 8,393,000 |
| 2002/07/23 | 653 | 660 | 648 | 655 | 7,810,000 |
| 2002/07/22 | 658 | 672 | 656 | 663 | 5,481,000 |
| 2002/07/19 | 690 | 692 | 659 | 672 | 4,932,000 |
| 2002/07/18 | 691 | 714 | 691 | 700 | 5,025,000 |
| 2002/07/17 | 683 | 700 | 677 | 698 | 3,992,000 |
| 2002/07/16 | 694 | 698 | 674 | 674 | 8,720,000 |
| 2002/07/15 | 721 | 721 | 708 | 714 | 3,459,000 |
| 2002/07/12 | 751 | 758 | 724 | 731 | 4,781,000 |
| 2002/07/11 | 755 | 757 | 743 | 751 | 4,024,000 |
| 2002/07/10 | 758 | 773 | 755 | 759 | 5,035,000 |
| 2002/07/09 | 740 | 760 | 740 | 758 | 6,052,000 |
| 2002/07/08 | 768 | 771 | 741 | 742 | 12,745,000 |
| 2002/07/05 | 782 | 797 | 773 | 780 | 10,070,000 |
| 2002/07/04 | 805 | 810 | 791 | 810 | 4,694,000 |
| 2002/07/03 | 798 | 828 | 795 | 825 | 3,102,000 |
| 2002/07/02 | 796 | 805 | 784 | 803 | 2,401,000 |
| 2002/07/01 | 800 | 809 | 786 | 797 | 2,721,000 |
| 2002/06/28 | 795 | 815 | 789 | 802 | 5,582,000 |
| 2002/06/27 | 771 | 789 | 770 | 775 | 3,011,000 |
| 2002/06/26 | 775 | 775 | 756 | 764 | 3,923,000 |
| 2002/06/25 | 770 | 793 | 770 | 790 | 3,824,000 |
| 2002/06/24 | 760 | 774 | 754 | 769 | 2,553,000 |
| 2002/06/21 | 766 | 776 | 760 | 761 | 3,426,000 |
| 2002/06/20 | 774 | 779 | 760 | 770 | 4,765,000 |
| 2002/06/19 | 810 | 810 | 770 | 770 | 3,770,000 |
| 2002/06/18 | 814 | 822 | 803 | 810 | 3,283,000 |
| 2002/06/17 | 815 | 820 | 790 | 794 | 5,348,000 |
| 2002/06/14 | 842 | 850 | 823 | 825 | 9,907,000 |
| 2002/06/13 | 881 | 884 | 855 | 861 | 3,394,000 |
| 2002/06/12 | 883 | 891 | 873 | 880 | 5,871,000 |
| 2002/06/11 | 859 | 886 | 858 | 881 | 4,397,000 |
| 2002/06/10 | 864 | 873 | 859 | 860 | 2,220,000 |
| 2002/06/07 | 872 | 872 | 857 | 870 | 3,835,000 |
| 2002/06/06 | 867 | 875 | 855 | 872 | 3,989,000 |
| 2002/06/05 | 862 | 875 | 855 | 875 | 4,671,000 |
| 2002/06/04 | 854 | 865 | 847 | 853 | 3,563,000 |
| 2002/06/03 | 840 | 858 | 840 | 855 | 2,761,000 |
| 2002/05/31 | 846 | 862 | 823 | 823 | 4,644,000 |
| 2002/05/30 | 841 | 854 | 832 | 852 | 3,459,000 |
| 2002/05/29 | 843 | 846 | 826 | 838 | 8,086,000 |
| 2002/05/28 | 874 | 874 | 850 | 859 | 6,691,000 |
| 2002/05/27 | 892 | 903 | 884 | 884 | 3,449,000 |
| 2002/05/24 | 915 | 915 | 893 | 899 | 3,261,000 |
| 2002/05/23 | 916 | 927 | 910 | 910 | 6,809,000 |
| 2002/05/22 | 905 | 912 | 897 | 908 | 3,506,000 |
| 2002/05/21 | 894 | 920 | 894 | 910 | 6,162,000 |
| 2002/05/20 | 904 | 904 | 890 | 893 | 5,555,000 |
| 2002/05/17 | 895 | 904 | 887 | 894 | 10,221,000 |
| 2002/05/16 | 865 | 880 | 858 | 875 | 9,040,000 |
| 2002/05/15 | 831 | 849 | 825 | 845 | 8,332,000 |
| 2002/05/14 | 820 | 830 | 799 | 817 | 5,342,000 |
| 2002/05/13 | 828 | 834 | 810 | 816 | 3,125,000 |
| 2002/05/10 | 831 | 834 | 820 | 830 | 2,552,000 |
| 2002/05/09 | 830 | 834 | 819 | 829 | 2,418,000 |
| 2002/05/08 | 814 | 827 | 806 | 820 | 2,087,000 |
| 2002/05/07 | 823 | 830 | 813 | 824 | 1,673,000 |
| 2002/05/02 | 820 | 830 | 816 | 830 | 1,241,000 |
| 2002/05/01 | 819 | 832 | 813 | 825 | 3,541,000 |
| 2002/04/30 | 813 | 821 | 809 | 812 | 2,393,000 |
| 2002/04/26 | 814 | 815 | 796 | 809 | 2,256,000 |
| 2002/04/25 | 823 | 823 | 804 | 808 | 1,569,000 |
| 2002/04/24 | 814 | 824 | 812 | 817 | 2,088,000 |
| 2002/04/23 | 816 | 818 | 809 | 815 | 1,566,000 |
| 2002/04/22 | 812 | 822 | 806 | 816 | 1,896,000 |
| 2002/04/19 | 795 | 803 | 792 | 802 | 2,583,000 |
| 2002/04/18 | 807 | 818 | 801 | 815 | 2,114,000 |
| 2002/04/17 | 812 | 818 | 805 | 812 | 4,010,000 |
| 2002/04/16 | 783 | 800 | 777 | 794 | 2,726,000 |
| 2002/04/15 | 771 | 779 | 761 | 775 | 1,681,000 |
| 2002/04/12 | 775 | 783 | 762 | 770 | 2,753,000 |
| 2002/04/11 | 797 | 797 | 777 | 777 | 2,201,000 |
| 2002/04/10 | 800 | 813 | 782 | 789 | 3,731,000 |
| 2002/04/09 | 812 | 819 | 804 | 804 | 2,036,000 |
| 2002/04/08 | 820 | 820 | 806 | 815 | 1,502,000 |
| 2002/04/05 | 825 | 831 | 817 | 821 | 3,834,000 |
| 2002/04/04 | 803 | 829 | 801 | 821 | 6,455,000 |
| 2002/04/03 | 788 | 800 | 779 | 793 | 4,240,000 |
| 2002/04/02 | 756 | 802 | 749 | 798 | 4,874,000 |
| 2002/04/01 | 787 | 789 | 755 | 756 | 3,292,000 |
| 2002/03/29 | 809 | 809 | 777 | 777 | 1,758,000 |
| 2002/03/28 | 798 | 817 | 788 | 809 | 2,345,000 |
| 2002/03/27 | 774 | 797 | 760 | 789 | 2,234,000 |
| 2002/03/26 | 772 | 783 | 758 | 764 | 4,214,000 |
| 2002/03/25 | 769 | 799 | 762 | 780 | 3,389,000 |
| 2002/03/22 | 779 | 788 | 762 | 763 | 3,285,000 |
| 2002/03/20 | 815 | 815 | 786 | 799 | 3,591,000 |
| 2002/03/19 | 799 | 809 | 798 | 809 | 2,744,000 |
| 2002/03/18 | 809 | 810 | 796 | 799 | 2,743,000 |
| 2002/03/15 | 795 | 814 | 790 | 810 | 3,942,000 |
| 2002/03/14 | 788 | 793 | 764 | 785 | 3,906,000 |
| 2002/03/13 | 790 | 792 | 777 | 780 | 5,107,000 |
| 2002/03/12 | 828 | 828 | 791 | 798 | 4,565,000 |
| 2002/03/11 | 790 | 835 | 790 | 829 | 6,674,000 |
| 2002/03/08 | 793 | 794 | 766 | 778 | 6,468,000 |
| 2002/03/07 | 772 | 796 | 761 | 791 | 4,042,000 |
| 2002/03/06 | 784 | 792 | 776 | 780 | 2,797,000 |
| 2002/03/05 | 794 | 794 | 761 | 774 | 2,874,000 |
| 2002/03/04 | 763 | 794 | 763 | 794 | 4,224,000 |
| 2002/03/01 | 753 | 762 | 742 | 760 | 2,950,000 |
| 2002/02/28 | 762 | 773 | 744 | 746 | 2,996,000 |
| 2002/02/27 | 740 | 755 | 732 | 755 | 4,507,000 |
| 2002/02/26 | 745 | 754 | 734 | 740 | 2,547,000 |
| 2002/02/25 | 750 | 754 | 740 | 746 | 1,995,000 |
| 2002/02/22 | 750 | 757 | 734 | 751 | 2,870,000 |
| 2002/02/21 | 735 | 765 | 727 | 760 | 2,996,000 |
| 2002/02/20 | 725 | 734 | 720 | 729 | 2,338,000 |
| 2002/02/19 | 756 | 756 | 726 | 735 | 4,201,000 |
| 2002/02/18 | 743 | 768 | 743 | 757 | 5,516,000 |
| 2002/02/15 | 725 | 760 | 725 | 750 | 5,180,000 |
| 2002/02/14 | 727 | 739 | 727 | 734 | 4,497,000 |
| 2002/02/13 | 705 | 730 | 702 | 727 | 6,091,000 |
| 2002/02/12 | 710 | 714 | 694 | 696 | 3,080,000 |
| 2002/02/08 | 700 | 702 | 684 | 696 | 5,022,000 |
| 2002/02/07 | 676 | 693 | 673 | 687 | 3,683,000 |
| 2002/02/06 | 664 | 685 | 664 | 676 | 3,690,000 |
| 2002/02/05 | 663 | 680 | 662 | 673 | 3,538,000 |
| 2002/02/04 | 669 | 670 | 659 | 663 | 2,051,000 |
| 2002/02/01 | 660 | 668 | 651 | 659 | 1,691,000 |
| 2002/01/31 | 652 | 664 | 642 | 664 | 3,523,000 |
| 2002/01/30 | 670 | 670 | 651 | 662 | 2,805,000 |
| 2002/01/29 | 679 | 687 | 676 | 680 | 2,205,000 |
| 2002/01/28 | 662 | 679 | 662 | 679 | 3,527,000 |
| 2002/01/25 | 665 | 665 | 655 | 662 | 2,796,000 |
| 2002/01/24 | 684 | 684 | 656 | 667 | 3,539,000 |
| 2002/01/23 | 687 | 692 | 684 | 685 | 5,601,000 |
| 2002/01/22 | 683 | 693 | 671 | 679 | 4,850,000 |
| 2002/01/21 | 669 | 684 | 665 | 676 | 4,260,000 |
| 2002/01/18 | 648 | 659 | 643 | 659 | 3,844,000 |
| 2002/01/17 | 640 | 647 | 629 | 642 | 3,669,000 |
| 2002/01/16 | 630 | 650 | 620 | 646 | 4,085,000 |
| 2002/01/15 | 612 | 641 | 607 | 627 | 4,868,000 |
| 2002/01/11 | 635 | 643 | 625 | 632 | 4,124,000 |
| 2002/01/10 | 642 | 643 | 623 | 627 | 3,683,000 |
| 2002/01/09 | 648 | 659 | 637 | 643 | 2,973,000 |
| 2002/01/08 | 649 | 654 | 629 | 647 | 3,705,000 |
| 2002/01/07 | 649 | 663 | 640 | 659 | 2,946,000 |
| 2002/01/04 | 651 | 659 | 637 | 659 | 1,786,000 |