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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,520 | 1,533 | 1,500 | 1,515 | 2,181,000 |
| 2005/12/29 | 1,550 | 1,550 | 1,517 | 1,533 | 3,091,000 |
| 2005/12/28 | 1,501 | 1,530 | 1,497 | 1,530 | 3,284,000 |
| 2005/12/27 | 1,517 | 1,519 | 1,497 | 1,514 | 2,868,000 |
| 2005/12/26 | 1,520 | 1,523 | 1,514 | 1,517 | 2,777,000 |
| 2005/12/22 | 1,506 | 1,525 | 1,497 | 1,507 | 8,538,000 |
| 2005/12/21 | 1,564 | 1,574 | 1,528 | 1,545 | 3,654,000 |
| 2005/12/20 | 1,524 | 1,550 | 1,518 | 1,541 | 3,523,000 |
| 2005/12/19 | 1,503 | 1,517 | 1,499 | 1,505 | 2,395,000 |
| 2005/12/16 | 1,502 | 1,534 | 1,476 | 1,497 | 5,641,000 |
| 2005/12/15 | 1,531 | 1,573 | 1,515 | 1,515 | 5,872,000 |
| 2005/12/14 | 1,591 | 1,595 | 1,520 | 1,547 | 5,969,000 |
| 2005/12/13 | 1,583 | 1,596 | 1,564 | 1,580 | 3,868,000 |
| 2005/12/12 | 1,580 | 1,590 | 1,567 | 1,583 | 6,296,000 |
| 2005/12/09 | 1,500 | 1,548 | 1,500 | 1,548 | 7,635,000 |
| 2005/12/08 | 1,550 | 1,551 | 1,493 | 1,515 | 5,258,000 |
| 2005/12/07 | 1,553 | 1,579 | 1,551 | 1,553 | 5,111,000 |
| 2005/12/06 | 1,562 | 1,586 | 1,547 | 1,556 | 7,000,000 |
| 2005/12/05 | 1,540 | 1,567 | 1,540 | 1,558 | 7,658,000 |
| 2005/12/02 | 1,499 | 1,537 | 1,494 | 1,537 | 10,310,000 |
| 2005/12/01 | 1,490 | 1,495 | 1,480 | 1,490 | 5,142,000 |
| 2005/11/30 | 1,490 | 1,498 | 1,473 | 1,476 | 11,711,000 |
| 2005/11/29 | 1,455 | 1,466 | 1,430 | 1,466 | 7,103,000 |
| 2005/11/28 | 1,412 | 1,458 | 1,408 | 1,455 | 10,934,000 |
| 2005/11/25 | 1,395 | 1,403 | 1,385 | 1,396 | 5,072,000 |
| 2005/11/24 | 1,411 | 1,411 | 1,371 | 1,380 | 3,909,000 |
| 2005/11/22 | 1,385 | 1,394 | 1,384 | 1,391 | 5,378,000 |
| 2005/11/21 | 1,420 | 1,421 | 1,365 | 1,382 | 6,284,000 |
| 2005/11/18 | 1,420 | 1,425 | 1,398 | 1,419 | 6,894,000 |
| 2005/11/17 | 1,363 | 1,412 | 1,358 | 1,411 | 9,018,000 |
| 2005/11/16 | 1,345 | 1,354 | 1,322 | 1,343 | 7,716,000 |
| 2005/11/15 | 1,350 | 1,363 | 1,340 | 1,344 | 5,526,000 |
| 2005/11/14 | 1,398 | 1,404 | 1,359 | 1,362 | 3,579,000 |
| 2005/11/11 | 1,408 | 1,410 | 1,391 | 1,396 | 4,806,000 |
| 2005/11/10 | 1,425 | 1,437 | 1,400 | 1,412 | 3,894,000 |
| 2005/11/09 | 1,427 | 1,430 | 1,406 | 1,424 | 4,667,000 |
| 2005/11/08 | 1,420 | 1,433 | 1,407 | 1,427 | 5,197,000 |
| 2005/11/07 | 1,432 | 1,435 | 1,413 | 1,435 | 7,264,000 |
| 2005/11/04 | 1,399 | 1,400 | 1,381 | 1,392 | 10,529,000 |
| 2005/11/02 | 1,374 | 1,385 | 1,371 | 1,379 | 8,728,000 |
| 2005/11/01 | 1,390 | 1,394 | 1,365 | 1,371 | 9,192,000 |
| 2005/10/31 | 1,433 | 1,444 | 1,420 | 1,423 | 11,117,000 |
| 2005/10/28 | 1,460 | 1,495 | 1,432 | 1,445 | 11,706,000 |
| 2005/10/27 | 1,433 | 1,466 | 1,430 | 1,453 | 4,131,000 |
| 2005/10/26 | 1,405 | 1,438 | 1,401 | 1,438 | 4,669,000 |
| 2005/10/25 | 1,381 | 1,407 | 1,378 | 1,405 | 4,358,000 |
| 2005/10/24 | 1,395 | 1,397 | 1,355 | 1,365 | 2,736,000 |
| 2005/10/21 | 1,350 | 1,384 | 1,336 | 1,378 | 3,860,000 |
| 2005/10/20 | 1,400 | 1,416 | 1,380 | 1,387 | 5,908,000 |
| 2005/10/19 | 1,408 | 1,408 | 1,387 | 1,403 | 4,104,000 |
| 2005/10/18 | 1,386 | 1,419 | 1,386 | 1,403 | 5,184,000 |
| 2005/10/17 | 1,425 | 1,425 | 1,386 | 1,392 | 4,207,000 |
| 2005/10/14 | 1,480 | 1,480 | 1,409 | 1,427 | 7,572,000 |
| 2005/10/13 | 1,475 | 1,485 | 1,462 | 1,480 | 8,288,000 |
| 2005/10/12 | 1,458 | 1,481 | 1,436 | 1,468 | 6,689,000 |
| 2005/10/11 | 1,387 | 1,460 | 1,384 | 1,449 | 8,008,000 |
| 2005/10/07 | 1,367 | 1,383 | 1,347 | 1,380 | 6,348,000 |
| 2005/10/06 | 1,386 | 1,392 | 1,378 | 1,387 | 7,872,000 |
| 2005/10/05 | 1,405 | 1,418 | 1,393 | 1,406 | 5,515,000 |
| 2005/10/04 | 1,440 | 1,443 | 1,412 | 1,425 | 5,698,000 |
| 2005/10/03 | 1,421 | 1,436 | 1,395 | 1,422 | 6,076,000 |
| 2005/09/30 | 1,510 | 1,510 | 1,421 | 1,421 | 12,780,000 |
| 2005/09/29 | 1,447 | 1,493 | 1,445 | 1,490 | 11,979,000 |
| 2005/09/28 | 1,380 | 1,409 | 1,380 | 1,407 | 8,512,000 |
| 2005/09/27 | 1,382 | 1,401 | 1,360 | 1,385 | 15,337,000 |
| 2005/09/26 | 1,296 | 1,350 | 1,288 | 1,350 | 9,464,000 |
| 2005/09/22 | 1,251 | 1,276 | 1,243 | 1,276 | 7,911,000 |
| 2005/09/21 | 1,239 | 1,264 | 1,226 | 1,258 | 7,894,000 |
| 2005/09/20 | 1,233 | 1,255 | 1,226 | 1,251 | 7,072,000 |
| 2005/09/16 | 1,229 | 1,230 | 1,206 | 1,226 | 5,983,000 |
| 2005/09/15 | 1,185 | 1,209 | 1,178 | 1,209 | 4,415,000 |
| 2005/09/14 | 1,200 | 1,209 | 1,181 | 1,186 | 6,603,000 |
| 2005/09/13 | 1,205 | 1,219 | 1,200 | 1,213 | 4,217,000 |
| 2005/09/12 | 1,200 | 1,208 | 1,189 | 1,204 | 4,833,000 |
| 2005/09/09 | 1,171 | 1,187 | 1,160 | 1,183 | 7,836,000 |
| 2005/09/08 | 1,170 | 1,171 | 1,149 | 1,156 | 4,599,000 |
| 2005/09/07 | 1,191 | 1,196 | 1,162 | 1,173 | 4,699,000 |
| 2005/09/06 | 1,197 | 1,199 | 1,187 | 1,193 | 3,399,000 |
| 2005/09/05 | 1,195 | 1,200 | 1,191 | 1,195 | 4,436,000 |
| 2005/09/02 | 1,187 | 1,190 | 1,183 | 1,189 | 3,974,000 |
| 2005/09/01 | 1,173 | 1,188 | 1,173 | 1,187 | 3,581,000 |
| 2005/08/31 | 1,169 | 1,174 | 1,162 | 1,163 | 2,387,000 |
| 2005/08/30 | 1,157 | 1,175 | 1,156 | 1,168 | 3,023,000 |
| 2005/08/29 | 1,156 | 1,156 | 1,148 | 1,151 | 2,110,000 |
| 2005/08/26 | 1,160 | 1,161 | 1,149 | 1,156 | 1,995,000 |
| 2005/08/25 | 1,150 | 1,154 | 1,146 | 1,152 | 3,687,000 |
| 2005/08/24 | 1,150 | 1,160 | 1,150 | 1,155 | 3,825,000 |
| 2005/08/23 | 1,170 | 1,172 | 1,160 | 1,160 | 4,982,000 |
| 2005/08/22 | 1,155 | 1,171 | 1,153 | 1,167 | 3,403,000 |
| 2005/08/19 | 1,152 | 1,157 | 1,143 | 1,153 | 3,183,000 |
| 2005/08/18 | 1,155 | 1,166 | 1,149 | 1,151 | 4,248,000 |
| 2005/08/17 | 1,151 | 1,170 | 1,146 | 1,150 | 7,160,000 |
| 2005/08/16 | 1,187 | 1,188 | 1,164 | 1,178 | 4,210,000 |
| 2005/08/15 | 1,151 | 1,188 | 1,150 | 1,188 | 6,214,000 |
| 2005/08/12 | 1,150 | 1,163 | 1,139 | 1,153 | 6,940,000 |
| 2005/08/11 | 1,139 | 1,156 | 1,136 | 1,153 | 6,517,000 |
| 2005/08/10 | 1,103 | 1,127 | 1,103 | 1,122 | 6,589,000 |
| 2005/08/09 | 1,073 | 1,099 | 1,072 | 1,097 | 6,855,000 |
| 2005/08/08 | 1,050 | 1,072 | 1,043 | 1,072 | 5,778,000 |
| 2005/08/05 | 1,076 | 1,080 | 1,055 | 1,057 | 4,407,000 |
| 2005/08/04 | 1,090 | 1,090 | 1,072 | 1,083 | 2,923,000 |
| 2005/08/03 | 1,100 | 1,100 | 1,084 | 1,084 | 2,706,000 |
| 2005/08/02 | 1,091 | 1,100 | 1,090 | 1,099 | 4,643,000 |
| 2005/08/01 | 1,090 | 1,094 | 1,083 | 1,093 | 4,142,000 |
| 2005/07/29 | 1,085 | 1,091 | 1,073 | 1,084 | 5,508,000 |
| 2005/07/28 | 1,075 | 1,079 | 1,071 | 1,078 | 4,127,000 |
| 2005/07/27 | 1,065 | 1,069 | 1,063 | 1,069 | 2,824,000 |
| 2005/07/26 | 1,055 | 1,067 | 1,052 | 1,065 | 6,871,000 |
| 2005/07/25 | 1,050 | 1,055 | 1,043 | 1,048 | 4,900,000 |
| 2005/07/22 | 1,042 | 1,042 | 1,028 | 1,041 | 2,696,000 |
| 2005/07/21 | 1,045 | 1,049 | 1,038 | 1,039 | 4,188,000 |
| 2005/07/20 | 1,025 | 1,044 | 1,025 | 1,040 | 5,446,000 |
| 2005/07/19 | 1,011 | 1,022 | 1,003 | 1,015 | 10,823,000 |
| 2005/07/15 | 1,044 | 1,045 | 1,031 | 1,031 | 12,428,000 |
| 2005/07/14 | 1,064 | 1,070 | 1,061 | 1,066 | 3,021,000 |
| 2005/07/13 | 1,061 | 1,064 | 1,052 | 1,054 | 3,589,000 |
| 2005/07/12 | 1,068 | 1,068 | 1,052 | 1,052 | 3,959,000 |
| 2005/07/11 | 1,068 | 1,070 | 1,061 | 1,061 | 3,403,000 |
| 2005/07/08 | 1,054 | 1,060 | 1,051 | 1,059 | 5,391,000 |
| 2005/07/07 | 1,054 | 1,054 | 1,047 | 1,049 | 2,655,000 |
| 2005/07/06 | 1,046 | 1,053 | 1,045 | 1,051 | 3,225,000 |
| 2005/07/05 | 1,044 | 1,048 | 1,040 | 1,045 | 5,346,000 |
| 2005/07/04 | 1,055 | 1,059 | 1,050 | 1,051 | 2,967,000 |
| 2005/07/01 | 1,059 | 1,063 | 1,051 | 1,052 | 6,614,000 |
| 2005/06/30 | 1,048 | 1,050 | 1,040 | 1,050 | 4,351,000 |
| 2005/06/29 | 1,045 | 1,047 | 1,039 | 1,044 | 4,601,000 |
| 2005/06/28 | 1,038 | 1,045 | 1,030 | 1,040 | 3,980,000 |
| 2005/06/27 | 1,039 | 1,045 | 1,033 | 1,036 | 4,434,000 |
| 2005/06/24 | 1,033 | 1,044 | 1,033 | 1,044 | 4,010,000 |
| 2005/06/23 | 1,031 | 1,045 | 1,029 | 1,045 | 4,537,000 |
| 2005/06/22 | 1,027 | 1,029 | 1,021 | 1,028 | 2,667,000 |
| 2005/06/21 | 1,025 | 1,033 | 1,025 | 1,031 | 3,540,000 |
| 2005/06/20 | 1,030 | 1,031 | 1,024 | 1,025 | 2,747,000 |
| 2005/06/17 | 1,023 | 1,030 | 1,021 | 1,030 | 3,362,000 |
| 2005/06/16 | 1,005 | 1,016 | 1,005 | 1,014 | 2,851,000 |
| 2005/06/15 | 997 | 1,006 | 996 | 1,000 | 6,988,000 |
| 2005/06/14 | 1,005 | 1,012 | 1,004 | 1,007 | 2,496,000 |
| 2005/06/13 | 1,005 | 1,015 | 1,004 | 1,010 | 2,792,000 |
| 2005/06/10 | 1,015 | 1,020 | 1,007 | 1,008 | 8,163,000 |
| 2005/06/09 | 1,009 | 1,015 | 1,006 | 1,015 | 7,702,000 |
| 2005/06/08 | 993 | 1,008 | 990 | 1,002 | 5,687,000 |
| 2005/06/07 | 995 | 995 | 979 | 983 | 2,352,000 |
| 2005/06/06 | 986 | 1,000 | 986 | 993 | 3,186,000 |
| 2005/06/03 | 988 | 995 | 986 | 991 | 3,496,000 |
| 2005/06/02 | 989 | 999 | 981 | 981 | 6,609,000 |
| 2005/06/01 | 975 | 985 | 971 | 984 | 2,821,000 |
| 2005/05/31 | 960 | 982 | 959 | 975 | 7,275,000 |
| 2005/05/30 | 967 | 970 | 958 | 963 | 4,701,000 |
| 2005/05/27 | 946 | 967 | 943 | 966 | 5,298,000 |
| 2005/05/26 | 933 | 940 | 931 | 936 | 4,536,000 |
| 2005/05/25 | 954 | 957 | 936 | 942 | 4,998,000 |
| 2005/05/24 | 956 | 961 | 950 | 956 | 3,189,000 |
| 2005/05/23 | 951 | 953 | 946 | 947 | 3,088,000 |
| 2005/05/20 | 948 | 960 | 945 | 957 | 5,082,000 |
| 2005/05/19 | 952 | 954 | 938 | 938 | 7,639,000 |
| 2005/05/18 | 923 | 933 | 917 | 922 | 5,057,000 |
| 2005/05/17 | 926 | 932 | 901 | 908 | 6,319,000 |
| 2005/05/16 | 935 | 935 | 919 | 920 | 5,268,000 |
| 2005/05/13 | 948 | 949 | 938 | 939 | 5,211,000 |
| 2005/05/12 | 954 | 963 | 952 | 955 | 4,328,000 |
| 2005/05/11 | 961 | 961 | 948 | 953 | 5,062,000 |
| 2005/05/10 | 973 | 975 | 966 | 968 | 5,967,000 |
| 2005/05/09 | 985 | 990 | 975 | 978 | 7,057,000 |
| 2005/05/06 | 995 | 998 | 989 | 995 | 6,401,000 |
| 2005/05/02 | 985 | 988 | 980 | 986 | 3,969,000 |
| 2005/04/28 | 985 | 997 | 974 | 997 | 7,003,000 |
| 2005/04/27 | 958 | 987 | 958 | 984 | 7,539,000 |
| 2005/04/26 | 948 | 965 | 948 | 963 | 3,857,000 |
| 2005/04/25 | 959 | 959 | 950 | 951 | 3,043,000 |
| 2005/04/22 | 961 | 963 | 950 | 951 | 4,943,000 |
| 2005/04/21 | 931 | 957 | 925 | 951 | 6,189,000 |
| 2005/04/20 | 952 | 954 | 947 | 948 | 6,738,000 |
| 2005/04/19 | 930 | 942 | 923 | 939 | 8,850,000 |
| 2005/04/18 | 935 | 943 | 922 | 923 | 7,223,000 |
| 2005/04/15 | 972 | 973 | 956 | 956 | 5,472,000 |
| 2005/04/14 | 987 | 989 | 975 | 980 | 4,697,000 |
| 2005/04/13 | 998 | 1,004 | 991 | 997 | 3,017,000 |
| 2005/04/12 | 1,000 | 1,004 | 993 | 994 | 3,547,000 |
| 2005/04/11 | 1,019 | 1,019 | 1,005 | 1,006 | 2,203,000 |
| 2005/04/08 | 1,020 | 1,025 | 1,019 | 1,021 | 4,268,000 |
| 2005/04/07 | 1,023 | 1,024 | 1,005 | 1,013 | 5,220,000 |
| 2005/04/06 | 1,023 | 1,026 | 1,018 | 1,023 | 3,145,000 |
| 2005/04/05 | 1,018 | 1,024 | 1,015 | 1,015 | 4,777,000 |
| 2005/04/04 | 1,007 | 1,017 | 1,003 | 1,013 | 3,829,000 |
| 2005/04/01 | 983 | 1,004 | 981 | 1,004 | 5,199,000 |
| 2005/03/31 | 976 | 1,000 | 976 | 989 | 5,624,000 |
| 2005/03/30 | 982 | 992 | 969 | 975 | 7,959,000 |
| 2005/03/29 | 1,019 | 1,019 | 995 | 1,002 | 3,858,000 |
| 2005/03/28 | 1,020 | 1,028 | 1,017 | 1,019 | 1,276,000 |
| 2005/03/25 | 1,017 | 1,028 | 1,012 | 1,028 | 4,832,000 |
| 2005/03/24 | 1,030 | 1,031 | 1,011 | 1,013 | 8,087,000 |
| 2005/03/23 | 1,043 | 1,055 | 1,026 | 1,050 | 4,874,000 |
| 2005/03/22 | 1,049 | 1,049 | 1,040 | 1,043 | 3,703,000 |
| 2005/03/18 | 1,035 | 1,052 | 1,035 | 1,040 | 5,505,000 |
| 2005/03/17 | 1,048 | 1,057 | 1,042 | 1,050 | 3,862,000 |
| 2005/03/16 | 1,043 | 1,058 | 1,040 | 1,055 | 4,389,000 |
| 2005/03/15 | 1,053 | 1,053 | 1,036 | 1,043 | 4,800,000 |
| 2005/03/14 | 1,037 | 1,039 | 1,031 | 1,033 | 2,746,000 |
| 2005/03/11 | 1,034 | 1,053 | 1,026 | 1,028 | 10,869,000 |
| 2005/03/10 | 1,029 | 1,049 | 1,028 | 1,044 | 5,575,000 |
| 2005/03/09 | 1,024 | 1,039 | 1,021 | 1,034 | 7,952,000 |
| 2005/03/08 | 1,047 | 1,049 | 1,034 | 1,034 | 4,898,000 |
| 2005/03/07 | 1,061 | 1,064 | 1,047 | 1,051 | 4,938,000 |
| 2005/03/04 | 1,055 | 1,062 | 1,043 | 1,059 | 4,815,000 |
| 2005/03/03 | 1,048 | 1,058 | 1,041 | 1,042 | 9,634,000 |
| 2005/03/02 | 1,074 | 1,079 | 1,068 | 1,068 | 4,125,000 |
| 2005/03/01 | 1,061 | 1,076 | 1,061 | 1,074 | 4,200,000 |
| 2005/02/28 | 1,075 | 1,075 | 1,065 | 1,066 | 6,200,000 |
| 2005/02/25 | 1,057 | 1,068 | 1,050 | 1,060 | 6,457,000 |
| 2005/02/24 | 1,046 | 1,063 | 1,044 | 1,060 | 9,219,000 |
| 2005/02/23 | 1,022 | 1,038 | 1,018 | 1,036 | 7,637,000 |
| 2005/02/22 | 1,014 | 1,024 | 1,009 | 1,024 | 3,698,000 |
| 2005/02/21 | 1,018 | 1,020 | 1,012 | 1,013 | 3,235,000 |
| 2005/02/18 | 998 | 1,014 | 997 | 1,013 | 3,673,000 |
| 2005/02/17 | 995 | 1,006 | 994 | 998 | 4,316,000 |
| 2005/02/16 | 994 | 1,005 | 994 | 1,000 | 4,157,000 |
| 2005/02/15 | 1,003 | 1,004 | 993 | 994 | 4,458,000 |
| 2005/02/14 | 998 | 1,010 | 997 | 1,004 | 6,295,000 |
| 2005/02/10 | 980 | 994 | 979 | 993 | 5,705,000 |
| 2005/02/09 | 977 | 988 | 975 | 981 | 5,573,000 |
| 2005/02/08 | 977 | 978 | 968 | 971 | 5,775,000 |
| 2005/02/07 | 970 | 987 | 967 | 982 | 7,452,000 |
| 2005/02/04 | 974 | 976 | 959 | 976 | 6,525,000 |
| 2005/02/03 | 963 | 972 | 958 | 970 | 5,182,000 |
| 2005/02/02 | 955 | 964 | 955 | 963 | 4,763,000 |
| 2005/02/01 | 959 | 963 | 953 | 958 | 3,748,000 |
| 2005/01/31 | 957 | 968 | 951 | 961 | 3,386,000 |
| 2005/01/28 | 956 | 962 | 949 | 957 | 3,925,000 |
| 2005/01/27 | 948 | 955 | 943 | 953 | 5,332,000 |
| 2005/01/26 | 946 | 956 | 944 | 952 | 4,772,000 |
| 2005/01/25 | 934 | 942 | 926 | 942 | 2,806,000 |
| 2005/01/24 | 930 | 933 | 924 | 933 | 3,181,000 |
| 2005/01/21 | 931 | 940 | 924 | 929 | 5,516,000 |
| 2005/01/20 | 949 | 949 | 941 | 943 | 3,402,000 |
| 2005/01/19 | 950 | 956 | 944 | 949 | 3,356,000 |
| 2005/01/18 | 959 | 959 | 943 | 951 | 3,362,000 |
| 2005/01/17 | 948 | 962 | 947 | 958 | 9,395,000 |
| 2005/01/14 | 916 | 939 | 916 | 935 | 5,098,000 |
| 2005/01/13 | 921 | 930 | 921 | 925 | 3,416,000 |
| 2005/01/12 | 931 | 935 | 925 | 929 | 4,020,000 |
| 2005/01/11 | 938 | 945 | 934 | 934 | 6,876,000 |
| 2005/01/07 | 925 | 939 | 925 | 936 | 8,828,000 |
| 2005/01/06 | 905 | 918 | 900 | 918 | 6,320,000 |
| 2005/01/05 | 915 | 917 | 907 | 910 | 3,344,000 |
| 2005/01/04 | 916 | 921 | 915 | 920 | 1,421,000 |