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
2004/12/30 920 921 914 919 1,270,000
2004/12/29 922 923 911 914 2,260,000
2004/12/28 909 919 907 918 2,228,000
2004/12/27 910 912 904 911 3,178,000
2004/12/24 904 919 902 916 7,797,000
2004/12/22 886 896 885 895 7,181,000
2004/12/21 872 884 868 881 5,432,000
2004/12/20 870 875 863 864 6,080,000
2004/12/17 880 881 872 875 4,763,000
2004/12/16 878 885 871 879 5,693,000
2004/12/15 875 880 868 877 6,298,000
2004/12/14 855 867 853 865 6,493,000
2004/12/13 852 857 845 849 4,668,000
2004/12/10 840 858 838 851 13,197,000
2004/12/09 864 864 841 841 7,914,000
2004/12/08 860 865 855 862 5,873,000
2004/12/07 868 869 858 863 6,411,000
2004/12/06 862 873 856 861 10,346,000
2004/12/03 886 886 875 882 8,375,000
2004/12/02 888 894 883 886 5,810,000
2004/12/01 890 892 883 885 6,784,000
2004/11/30 889 897 880 892 8,612,000
2004/11/29 884 893 884 888 6,671,000
2004/11/26 887 888 879 880 5,133,000
2004/11/25 871 888 867 888 10,668,000
2004/11/24 851 877 851 855 29,543,000
2004/11/22 934 934 906 911 5,857,000
2004/11/19 938 943 934 938 3,747,000
2004/11/18 937 940 922 924 2,457,000
2004/11/17 932 938 922 933 4,379,000
2004/11/16 930 942 925 936 6,559,000
2004/11/15 914 924 913 920 4,193,000
2004/11/12 897 918 897 912 7,035,000
2004/11/11 911 914 904 907 5,691,000
2004/11/10 920 920 906 907 6,769,000
2004/11/09 925 938 919 920 5,144,000
2004/11/08 957 959 929 933 5,748,000
2004/11/05 954 964 954 961 4,630,000
2004/11/04 949 951 943 949 6,251,000
2004/11/02 914 925 912 925 3,716,000
2004/11/01 910 923 907 920 5,624,000
2004/10/29 897 912 891 891 7,304,000
2004/10/28 903 928 901 927 3,725,000
2004/10/27 901 915 893 893 3,008,000
2004/10/26 907 912 902 903 3,108,000
2004/10/25 915 917 901 912 4,592,000
2004/10/22 908 926 904 921 4,535,000
2004/10/21 902 905 895 898 4,089,000
2004/10/20 914 916 892 898 9,530,000
2004/10/19 935 938 920 924 5,761,000
2004/10/18 947 951 932 937 3,378,000
2004/10/15 930 954 930 952 7,819,000
2004/10/14 955 955 932 934 12,787,000
2004/10/13 986 1,005 984 985 7,153,000
2004/10/12 994 996 984 987 4,637,000
2004/10/08 990 994 987 994 4,983,000
2004/10/07 980 991 978 983 6,517,000
2004/10/06 963 983 962 977 6,322,000
2004/10/05 960 965 954 960 6,134,000
2004/10/04 959 968 958 964 5,012,000
2004/10/01 940 957 940 950 9,476,000
2004/09/30 901 930 901 923 5,152,000
2004/09/29 915 921 897 897 3,945,000
2004/09/28 903 908 896 905 4,307,000
2004/09/27 922 925 907 907 3,456,000
2004/09/24 925 929 910 916 8,184,000
2004/09/22 920 946 919 940 11,633,000
2004/09/21 922 924 909 910 3,545,000
2004/09/17 915 926 911 919 5,633,000
2004/09/16 922 927 918 922 2,675,000
2004/09/15 936 948 929 932 4,127,000
2004/09/14 947 951 941 944 4,076,000
2004/09/13 925 945 925 942 2,135,000
2004/09/10 917 925 913 924 9,144,000
2004/09/09 941 947 927 927 3,567,000
2004/09/08 946 954 941 944 6,037,000
2004/09/07 946 952 937 943 8,199,000
2004/09/06 907 952 907 946 8,697,000
2004/09/03 905 909 896 902 3,839,000
2004/09/02 897 899 890 897 3,489,000
2004/09/01 890 894 885 888 3,195,000
2004/08/31 896 905 888 890 3,472,000
2004/08/30 897 908 890 905 3,000,000
2004/08/27 893 902 892 901 3,889,000
2004/08/26 904 906 892 899 3,169,000
2004/08/25 881 905 881 899 5,167,000
2004/08/24 903 908 897 901 4,595,000
2004/08/23 907 911 900 904 5,315,000
2004/08/20 898 909 896 904 5,508,000
2004/08/19 883 897 879 894 5,061,000
2004/08/18 860 871 860 868 3,086,000
2004/08/17 855 875 855 868 4,438,000
2004/08/16 850 854 835 850 2,914,000
2004/08/13 870 870 854 855 4,728,000
2004/08/12 885 891 879 880 3,540,000
2004/08/11 875 884 870 884 3,699,000
2004/08/10 869 874 864 873 5,180,000
2004/08/09 848 868 846 868 4,033,000
2004/08/06 844 861 841 858 3,513,000
2004/08/05 850 860 846 854 4,809,000
2004/08/04 848 848 828 840 2,986,000
2004/08/03 849 854 842 852 3,319,000
2004/08/02 855 855 841 849 8,716,000
2004/07/30 818 841 816 835 6,560,000
2004/07/29 802 808 798 806 3,063,000
2004/07/28 811 811 797 801 4,564,000
2004/07/27 814 821 803 808 2,808,000
2004/07/26 822 825 814 820 1,235,000
2004/07/23 827 834 825 826 2,962,000
2004/07/22 830 834 827 830 2,060,000
2004/07/21 842 846 835 838 1,453,000
2004/07/20 849 849 832 838 2,139,000
2004/07/16 851 851 836 850 3,926,000
2004/07/15 854 854 839 850 4,064,000
2004/07/14 865 868 850 853 8,182,000
2004/07/13 838 850 835 850 5,884,000
2004/07/12 824 838 824 834 6,071,000
2004/07/09 811 819 807 819 4,679,000
2004/07/08 808 813 797 810 5,636,000
2004/07/07 801 811 790 811 6,669,000
2004/07/06 816 821 810 810 2,957,000
2004/07/05 823 825 813 817 3,547,000
2004/07/02 826 834 825 833 6,762,000
2004/07/01 824 834 823 829 7,060,000
2004/06/30 827 832 817 817 8,371,000
2004/06/29 830 832 814 823 7,613,000
2004/06/28 834 843 831 833 4,280,000
2004/06/25 834 837 824 833 6,584,000
2004/06/24 838 847 831 833 6,980,000
2004/06/23 879 879 842 848 6,482,000
2004/06/22 877 877 857 870 2,928,000
2004/06/21 865 886 865 877 5,789,000
2004/06/18 876 876 850 860 2,759,000
2004/06/17 872 877 869 876 4,160,000
2004/06/16 872 882 859 866 4,993,000
2004/06/15 883 883 861 869 5,694,000
2004/06/14 879 885 874 879 5,503,000
2004/06/11 867 886 865 884 11,056,000
2004/06/10 845 872 844 867 4,734,000
2004/06/09 854 857 847 855 6,167,000
2004/06/08 845 853 840 852 5,995,000
2004/06/07 820 842 820 840 4,070,000
2004/06/04 813 819 801 807 4,382,000
2004/06/03 850 852 816 823 4,626,000
2004/06/02 849 849 834 845 2,486,000
2004/06/01 842 850 837 845 2,909,000
2004/05/31 842 850 835 848 3,738,000
2004/05/28 842 848 837 842 2,901,000
2004/05/27 835 845 824 832 3,029,000
2004/05/26 830 837 823 837 2,940,000
2004/05/25 833 835 808 810 3,872,000
2004/05/24 833 845 830 837 3,256,000
2004/05/21 819 842 817 837 3,840,000
2004/05/20 801 822 796 809 4,823,000
2004/05/19 786 822 784 821 6,580,000
2004/05/18 776 790 776 780 5,228,000
2004/05/17 805 805 770 773 3,858,000
2004/05/14 793 810 789 808 7,441,000
2004/05/13 840 842 802 803 5,372,000
2004/05/12 842 859 831 847 8,555,000
2004/05/11 817 841 807 822 9,348,000
2004/05/10 857 863 802 816 9,009,000
2004/05/07 876 891 866 867 7,001,000
2004/05/06 908 908 881 886 6,054,000
2004/04/30 920 926 910 910 4,793,000
2004/04/28 959 960 947 947 4,615,000
2004/04/27 940 964 936 949 9,660,000
2004/04/26 931 931 912 920 5,072,000
2004/04/23 937 938 917 928 6,963,000
2004/04/22 958 963 936 936 4,953,000
2004/04/21 954 965 943 953 4,603,000
2004/04/20 934 962 930 951 4,321,000
2004/04/19 956 961 927 938 3,408,000
2004/04/16 956 966 951 965 3,454,000
2004/04/15 997 1,000 955 966 6,171,000
2004/04/14 990 1,008 990 1,002 4,718,000
2004/04/13 1,015 1,021 1,008 1,010 3,455,000
2004/04/12 999 1,017 991 1,010 7,111,000
2004/04/09 991 995 973 991 8,821,000
2004/04/08 970 993 965 990 5,059,000
2004/04/07 978 980 965 971 3,286,000
2004/04/06 969 988 965 982 5,700,000
2004/04/05 969 970 958 963 3,293,000
2004/04/02 965 965 953 957 4,275,000
2004/04/01 957 967 947 965 6,660,000
2004/03/31 923 946 923 934 5,530,000
2004/03/30 946 946 918 922 3,310,000
2004/03/29 950 956 932 938 3,086,000
2004/03/26 935 948 935 946 4,791,000
2004/03/25 910 932 908 932 6,853,000
2004/03/24 897 907 892 898 6,346,000
2004/03/23 877 902 871 888 3,647,000
2004/03/22 885 886 868 880 2,910,000
2004/03/19 890 906 887 895 2,642,000
2004/03/18 920 920 892 892 5,477,000
2004/03/17 887 905 886 900 5,825,000
2004/03/16 888 893 875 876 2,546,000
2004/03/15 888 899 885 887 2,544,000
2004/03/12 869 882 864 876 7,135,000
2004/03/11 867 885 866 879 3,705,000
2004/03/10 910 910 880 885 4,037,000
2004/03/09 888 910 888 910 3,393,000
2004/03/08 898 910 895 898 5,924,000
2004/03/05 876 895 872 895 5,807,000
2004/03/04 885 894 869 869 3,503,000
2004/03/03 890 900 883 890 6,415,000
2004/03/02 885 893 873 886 8,049,000
2004/03/01 860 873 855 871 7,197,000
2004/02/27 840 861 834 845 5,584,000
2004/02/26 824 834 820 834 2,088,000
2004/02/25 812 826 812 818 2,829,000
2004/02/24 843 844 810 819 3,283,000
2004/02/23 837 845 833 841 2,426,000
2004/02/20 840 843 827 831 2,937,000
2004/02/19 830 842 826 836 2,695,000
2004/02/18 842 842 824 824 3,654,000
2004/02/17 835 839 831 836 3,662,000
2004/02/16 820 839 820 836 4,525,000
2004/02/13 808 828 806 820 5,229,000
2004/02/12 802 809 800 800 4,510,000
2004/02/10 788 795 780 792 4,168,000
2004/02/09 809 811 785 786 5,204,000
2004/02/06 791 802 787 799 4,816,000
2004/02/05 770 791 769 781 5,465,000
2004/02/04 791 791 770 770 3,909,000
2004/02/03 797 798 765 786 6,004,000
2004/02/02 798 810 794 794 4,387,000
2004/01/30 805 817 798 804 5,418,000
2004/01/29 805 808 789 799 4,981,000
2004/01/28 810 818 810 815 4,939,000
2004/01/27 850 850 819 821 5,683,000
2004/01/26 833 843 828 840 4,050,000
2004/01/23 843 849 833 840 6,333,000
2004/01/22 841 844 824 833 5,567,000
2004/01/21 842 846 836 838 4,822,000
2004/01/20 863 863 852 852 3,394,000
2004/01/19 834 872 833 863 6,490,000
2004/01/16 841 847 833 839 5,333,000
2004/01/15 841 858 840 846 6,912,000
2004/01/14 823 844 822 834 5,117,000
2004/01/13 838 843 828 839 5,505,000
2004/01/09 848 859 836 858 4,876,000
2004/01/08 845 859 845 847 3,149,000
2004/01/07 870 870 843 850 4,059,000
2004/01/06 875 875 851 863 2,787,000
2004/01/05 872 878 863 876 2,462,000

このページの先頭へ