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 |
---|---|---|---|---|---|
2007/12/28 | 2,345 | 2,365 | 2,330 | 2,365 | 4,526,000 |
2007/12/27 | 2,420 | 2,435 | 2,370 | 2,385 | 5,704,000 |
2007/12/26 | 2,415 | 2,435 | 2,385 | 2,430 | 5,336,000 |
2007/12/25 | 2,385 | 2,420 | 2,365 | 2,415 | 8,343,000 |
2007/12/21 | 2,290 | 2,320 | 2,240 | 2,305 | 10,873,000 |
2007/12/20 | 2,320 | 2,330 | 2,280 | 2,295 | 9,196,000 |
2007/12/19 | 2,305 | 2,360 | 2,280 | 2,280 | 11,559,000 |
2007/12/18 | 2,230 | 2,320 | 2,195 | 2,280 | 14,733,000 |
2007/12/17 | 2,340 | 2,400 | 2,250 | 2,280 | 15,347,000 |
2007/12/14 | 2,445 | 2,485 | 2,320 | 2,320 | 18,947,000 |
2007/12/13 | 2,505 | 2,535 | 2,425 | 2,435 | 16,480,000 |
2007/12/12 | 2,430 | 2,510 | 2,400 | 2,505 | 15,175,000 |
2007/12/11 | 2,400 | 2,475 | 2,390 | 2,465 | 16,906,000 |
2007/12/10 | 2,415 | 2,415 | 2,350 | 2,380 | 13,639,000 |
2007/12/07 | 2,375 | 2,430 | 2,345 | 2,395 | 21,114,000 |
2007/12/06 | 2,330 | 2,360 | 2,255 | 2,295 | 21,120,000 |
2007/12/05 | 2,310 | 2,340 | 2,230 | 2,270 | 26,099,000 |
2007/12/04 | 2,470 | 2,500 | 2,325 | 2,345 | 18,917,000 |
2007/12/03 | 2,560 | 2,580 | 2,450 | 2,475 | 15,159,000 |
2007/11/30 | 2,355 | 2,530 | 2,355 | 2,530 | 22,163,000 |
2007/11/29 | 2,380 | 2,395 | 2,335 | 2,385 | 17,154,000 |
2007/11/28 | 2,375 | 2,410 | 2,290 | 2,300 | 15,169,000 |
2007/11/27 | 2,365 | 2,420 | 2,310 | 2,360 | 19,350,000 |
2007/11/26 | 2,430 | 2,475 | 2,375 | 2,445 | 15,960,000 |
2007/11/22 | 2,290 | 2,425 | 2,275 | 2,405 | 22,779,000 |
2007/11/21 | 2,350 | 2,455 | 2,320 | 2,330 | 25,987,000 |
2007/11/20 | 2,215 | 2,400 | 2,190 | 2,390 | 25,925,000 |
2007/11/19 | 2,470 | 2,500 | 2,295 | 2,305 | 18,145,000 |
2007/11/16 | 2,525 | 2,530 | 2,445 | 2,465 | 12,980,000 |
2007/11/15 | 2,575 | 2,655 | 2,555 | 2,605 | 13,881,000 |
2007/11/14 | 2,605 | 2,630 | 2,550 | 2,550 | 13,520,000 |
2007/11/13 | 2,600 | 2,610 | 2,515 | 2,525 | 16,191,000 |
2007/11/12 | 2,680 | 2,720 | 2,575 | 2,640 | 15,166,000 |
2007/11/09 | 2,760 | 2,800 | 2,730 | 2,740 | 19,515,000 |
2007/11/08 | 2,675 | 2,695 | 2,605 | 2,660 | 13,210,000 |
2007/11/07 | 2,820 | 2,830 | 2,740 | 2,740 | 11,747,000 |
2007/11/06 | 2,645 | 2,830 | 2,615 | 2,740 | 18,916,000 |
2007/11/05 | 2,895 | 2,920 | 2,680 | 2,685 | 19,017,000 |
2007/11/02 | 2,870 | 3,000 | 2,860 | 2,910 | 20,140,000 |
2007/11/01 | 3,030 | 3,040 | 2,965 | 2,990 | 10,510,000 |
2007/10/31 | 2,975 | 2,985 | 2,920 | 2,950 | 12,578,000 |
2007/10/30 | 3,080 | 3,120 | 3,040 | 3,070 | 8,329,000 |
2007/10/29 | 3,070 | 3,180 | 3,050 | 3,080 | 13,154,000 |
2007/10/26 | 2,940 | 3,030 | 2,915 | 3,030 | 13,581,000 |
2007/10/25 | 3,010 | 3,060 | 2,830 | 2,870 | 18,885,000 |
2007/10/24 | 2,930 | 3,020 | 2,925 | 2,950 | 17,298,000 |
2007/10/23 | 2,930 | 2,955 | 2,890 | 2,900 | 9,300,000 |
2007/10/22 | 2,830 | 2,910 | 2,810 | 2,890 | 15,141,000 |
2007/10/19 | 3,050 | 3,060 | 2,925 | 2,950 | 12,975,000 |
2007/10/18 | 2,950 | 3,060 | 2,945 | 3,010 | 20,565,000 |
2007/10/17 | 2,940 | 2,975 | 2,820 | 2,910 | 18,603,000 |
2007/10/16 | 2,940 | 2,960 | 2,900 | 2,900 | 9,805,000 |
2007/10/15 | 2,935 | 2,975 | 2,920 | 2,940 | 12,384,000 |
2007/10/12 | 2,925 | 2,970 | 2,865 | 2,885 | 15,906,000 |
2007/10/11 | 2,830 | 2,935 | 2,825 | 2,920 | 17,341,000 |
2007/10/10 | 2,820 | 2,835 | 2,795 | 2,810 | 6,917,000 |
2007/10/09 | 2,800 | 2,805 | 2,755 | 2,770 | 8,431,000 |
2007/10/05 | 2,790 | 2,850 | 2,780 | 2,800 | 9,805,000 |
2007/10/04 | 2,855 | 2,885 | 2,765 | 2,780 | 10,495,000 |
2007/10/03 | 2,840 | 2,890 | 2,830 | 2,885 | 7,996,000 |
2007/10/02 | 2,815 | 2,865 | 2,795 | 2,850 | 13,991,000 |
2007/10/01 | 2,795 | 2,795 | 2,740 | 2,780 | 11,006,000 |
2007/09/28 | 2,815 | 2,820 | 2,765 | 2,790 | 10,451,000 |
2007/09/27 | 2,785 | 2,810 | 2,760 | 2,795 | 12,087,000 |
2007/09/26 | 2,780 | 2,790 | 2,710 | 2,745 | 14,541,000 |
2007/09/25 | 2,665 | 2,785 | 2,665 | 2,785 | 19,172,000 |
2007/09/21 | 2,640 | 2,695 | 2,640 | 2,680 | 15,592,000 |
2007/09/20 | 2,615 | 2,645 | 2,600 | 2,640 | 12,237,000 |
2007/09/19 | 2,550 | 2,575 | 2,530 | 2,575 | 12,501,000 |
2007/09/18 | 2,445 | 2,475 | 2,415 | 2,425 | 11,352,000 |
2007/09/14 | 2,475 | 2,495 | 2,420 | 2,445 | 17,636,000 |
2007/09/13 | 2,430 | 2,470 | 2,410 | 2,450 | 14,589,000 |
2007/09/12 | 2,420 | 2,440 | 2,355 | 2,365 | 15,423,000 |
2007/09/11 | 2,310 | 2,380 | 2,275 | 2,365 | 11,905,000 |
2007/09/10 | 2,270 | 2,315 | 2,255 | 2,300 | 11,262,000 |
2007/09/07 | 2,345 | 2,405 | 2,325 | 2,350 | 10,752,000 |
2007/09/06 | 2,280 | 2,370 | 2,265 | 2,370 | 14,025,000 |
2007/09/05 | 2,420 | 2,430 | 2,305 | 2,320 | 11,718,000 |
2007/09/04 | 2,415 | 2,420 | 2,360 | 2,375 | 6,951,000 |
2007/09/03 | 2,415 | 2,470 | 2,400 | 2,425 | 14,538,000 |
2007/08/31 | 2,300 | 2,410 | 2,285 | 2,410 | 22,036,000 |
2007/08/30 | 2,270 | 2,315 | 2,235 | 2,260 | 12,418,000 |
2007/08/29 | 2,165 | 2,235 | 2,160 | 2,230 | 12,810,000 |
2007/08/28 | 2,270 | 2,325 | 2,250 | 2,275 | 15,616,000 |
2007/08/27 | 2,400 | 2,410 | 2,260 | 2,275 | 14,175,000 |
2007/08/24 | 2,325 | 2,355 | 2,310 | 2,340 | 8,032,000 |
2007/08/23 | 2,350 | 2,375 | 2,335 | 2,365 | 15,238,000 |
2007/08/22 | 2,230 | 2,245 | 2,175 | 2,215 | 11,375,000 |
2007/08/21 | 2,175 | 2,290 | 2,170 | 2,260 | 16,039,000 |
2007/08/20 | 2,160 | 2,185 | 2,120 | 2,135 | 15,252,000 |
2007/08/17 | 2,190 | 2,195 | 1,970 | 2,005 | 19,983,000 |
2007/08/16 | 2,190 | 2,240 | 2,100 | 2,230 | 16,167,000 |
2007/08/15 | 2,280 | 2,310 | 2,255 | 2,265 | 11,785,000 |
2007/08/14 | 2,290 | 2,355 | 2,265 | 2,350 | 19,148,000 |
2007/08/13 | 2,280 | 2,345 | 2,250 | 2,250 | 17,187,000 |
2007/08/10 | 2,310 | 2,345 | 2,175 | 2,240 | 21,133,000 |
2007/08/09 | 2,435 | 2,470 | 2,335 | 2,430 | 18,704,000 |
2007/08/08 | 2,470 | 2,515 | 2,380 | 2,405 | 16,419,000 |
2007/08/07 | 2,610 | 2,615 | 2,485 | 2,485 | 14,570,000 |
2007/08/06 | 2,575 | 2,625 | 2,570 | 2,620 | 8,098,000 |
2007/08/03 | 2,665 | 2,685 | 2,625 | 2,650 | 10,027,000 |
2007/08/02 | 2,670 | 2,685 | 2,510 | 2,590 | 17,660,000 |
2007/08/01 | 2,785 | 2,795 | 2,620 | 2,635 | 18,952,000 |
2007/07/31 | 2,830 | 2,840 | 2,750 | 2,810 | 16,677,000 |
2007/07/30 | 2,650 | 2,755 | 2,645 | 2,750 | 9,258,000 |
2007/07/27 | 2,625 | 2,710 | 2,620 | 2,685 | 15,964,000 |
2007/07/26 | 2,735 | 2,765 | 2,725 | 2,745 | 8,718,000 |
2007/07/25 | 2,750 | 2,795 | 2,740 | 2,795 | 8,932,000 |
2007/07/24 | 2,885 | 2,920 | 2,810 | 2,815 | 9,366,000 |
2007/07/23 | 2,825 | 2,875 | 2,820 | 2,865 | 7,639,000 |
2007/07/20 | 2,810 | 2,875 | 2,810 | 2,865 | 12,339,000 |
2007/07/19 | 2,815 | 2,830 | 2,750 | 2,790 | 8,051,000 |
2007/07/18 | 2,840 | 2,855 | 2,770 | 2,795 | 13,983,000 |
2007/07/17 | 2,835 | 2,895 | 2,820 | 2,880 | 16,344,000 |
2007/07/13 | 2,750 | 2,800 | 2,730 | 2,795 | 15,819,000 |
2007/07/12 | 2,690 | 2,715 | 2,655 | 2,680 | 11,158,000 |
2007/07/11 | 2,650 | 2,685 | 2,635 | 2,655 | 10,979,000 |
2007/07/10 | 2,645 | 2,690 | 2,645 | 2,655 | 12,600,000 |
2007/07/09 | 2,595 | 2,615 | 2,585 | 2,605 | 6,824,000 |
2007/07/06 | 2,545 | 2,575 | 2,540 | 2,570 | 6,941,000 |
2007/07/05 | 2,550 | 2,580 | 2,540 | 2,550 | 6,155,000 |
2007/07/04 | 2,555 | 2,570 | 2,530 | 2,535 | 4,777,000 |
2007/07/03 | 2,565 | 2,570 | 2,520 | 2,535 | 6,836,000 |
2007/07/02 | 2,485 | 2,550 | 2,485 | 2,530 | 11,660,000 |
2007/06/29 | 2,395 | 2,470 | 2,380 | 2,455 | 10,179,000 |
2007/06/28 | 2,400 | 2,410 | 2,355 | 2,380 | 14,905,000 |
2007/06/27 | 2,490 | 2,500 | 2,410 | 2,420 | 13,262,000 |
2007/06/26 | 2,520 | 2,535 | 2,495 | 2,510 | 8,706,000 |
2007/06/25 | 2,575 | 2,590 | 2,555 | 2,560 | 7,453,000 |
2007/06/22 | 2,570 | 2,595 | 2,535 | 2,595 | 10,772,000 |
2007/06/21 | 2,490 | 2,600 | 2,485 | 2,585 | 14,172,000 |
2007/06/20 | 2,520 | 2,540 | 2,495 | 2,510 | 7,109,000 |
2007/06/19 | 2,520 | 2,530 | 2,475 | 2,485 | 7,784,000 |
2007/06/18 | 2,545 | 2,560 | 2,520 | 2,520 | 6,666,000 |
2007/06/15 | 2,475 | 2,505 | 2,460 | 2,505 | 6,322,000 |
2007/06/14 | 2,455 | 2,475 | 2,435 | 2,435 | 7,705,000 |
2007/06/13 | 2,380 | 2,415 | 2,360 | 2,405 | 8,520,000 |
2007/06/12 | 2,470 | 2,485 | 2,420 | 2,445 | 8,128,000 |
2007/06/11 | 2,480 | 2,505 | 2,410 | 2,440 | 11,711,000 |
2007/06/08 | 2,490 | 2,495 | 2,420 | 2,440 | 15,724,000 |
2007/06/07 | 2,490 | 2,545 | 2,480 | 2,540 | 12,308,000 |
2007/06/06 | 2,485 | 2,540 | 2,485 | 2,530 | 10,848,000 |
2007/06/05 | 2,485 | 2,500 | 2,450 | 2,475 | 6,668,000 |
2007/06/04 | 2,490 | 2,525 | 2,450 | 2,460 | 13,723,000 |
2007/06/01 | 2,430 | 2,495 | 2,420 | 2,470 | 16,084,000 |
2007/05/31 | 2,385 | 2,415 | 2,380 | 2,400 | 14,209,000 |
2007/05/30 | 2,360 | 2,390 | 2,355 | 2,355 | 10,633,000 |
2007/05/29 | 2,305 | 2,355 | 2,295 | 2,350 | 6,219,000 |
2007/05/28 | 2,340 | 2,345 | 2,310 | 2,320 | 5,098,000 |
2007/05/25 | 2,335 | 2,340 | 2,265 | 2,300 | 12,687,000 |
2007/05/24 | 2,315 | 2,385 | 2,315 | 2,370 | 9,249,000 |
2007/05/23 | 2,355 | 2,375 | 2,325 | 2,330 | 5,817,000 |
2007/05/22 | 2,310 | 2,380 | 2,295 | 2,370 | 7,569,000 |
2007/05/21 | 2,275 | 2,345 | 2,275 | 2,325 | 6,750,000 |
2007/05/18 | 2,315 | 2,320 | 2,240 | 2,270 | 6,117,000 |
2007/05/17 | 2,345 | 2,355 | 2,290 | 2,305 | 5,126,000 |
2007/05/16 | 2,335 | 2,365 | 2,310 | 2,345 | 6,365,000 |
2007/05/15 | 2,350 | 2,355 | 2,315 | 2,330 | 6,324,000 |
2007/05/14 | 2,395 | 2,435 | 2,365 | 2,370 | 10,452,000 |
2007/05/11 | 2,340 | 2,355 | 2,315 | 2,340 | 10,666,000 |
2007/05/10 | 2,410 | 2,450 | 2,365 | 2,380 | 17,454,000 |
2007/05/09 | 2,270 | 2,375 | 2,255 | 2,375 | 14,392,000 |
2007/05/08 | 2,295 | 2,300 | 2,260 | 2,270 | 7,665,000 |
2007/05/07 | 2,300 | 2,310 | 2,285 | 2,295 | 15,882,000 |
2007/05/02 | 2,205 | 2,235 | 2,195 | 2,230 | 9,327,000 |
2007/05/01 | 2,235 | 2,235 | 2,180 | 2,180 | 8,184,000 |
2007/04/27 | 2,150 | 2,210 | 2,150 | 2,155 | 12,504,000 |
2007/04/26 | 2,065 | 2,125 | 2,050 | 2,125 | 7,529,000 |
2007/04/25 | 2,085 | 2,085 | 2,025 | 2,050 | 7,040,000 |
2007/04/24 | 2,060 | 2,090 | 2,045 | 2,080 | 6,660,000 |
2007/04/23 | 2,095 | 2,115 | 2,085 | 2,095 | 7,722,000 |
2007/04/20 | 2,080 | 2,080 | 2,040 | 2,065 | 6,163,000 |
2007/04/19 | 2,120 | 2,120 | 2,060 | 2,080 | 9,901,000 |
2007/04/18 | 2,140 | 2,140 | 2,120 | 2,130 | 8,047,000 |
2007/04/17 | 2,095 | 2,125 | 2,090 | 2,115 | 8,716,000 |
2007/04/16 | 2,040 | 2,085 | 2,035 | 2,080 | 6,068,000 |
2007/04/13 | 2,105 | 2,105 | 2,030 | 2,040 | 7,611,000 |
2007/04/12 | 2,090 | 2,095 | 2,065 | 2,090 | 7,751,000 |
2007/04/11 | 2,135 | 2,140 | 2,110 | 2,120 | 6,725,000 |
2007/04/10 | 2,110 | 2,150 | 2,105 | 2,120 | 5,658,000 |
2007/04/09 | 2,125 | 2,150 | 2,105 | 2,130 | 3,833,000 |
2007/04/06 | 2,135 | 2,135 | 2,105 | 2,120 | 3,355,000 |
2007/04/05 | 2,175 | 2,180 | 2,125 | 2,140 | 7,842,000 |
2007/04/04 | 2,195 | 2,200 | 2,160 | 2,195 | 8,332,000 |
2007/04/03 | 2,170 | 2,185 | 2,145 | 2,175 | 8,832,000 |
2007/04/02 | 2,210 | 2,225 | 2,105 | 2,105 | 6,335,000 |
2007/03/30 | 2,230 | 2,240 | 2,200 | 2,200 | 6,144,000 |
2007/03/29 | 2,180 | 2,225 | 2,150 | 2,220 | 7,730,000 |
2007/03/28 | 2,205 | 2,230 | 2,165 | 2,185 | 6,685,000 |
2007/03/27 | 2,150 | 2,230 | 2,140 | 2,190 | 8,966,000 |
2007/03/26 | 2,200 | 2,200 | 2,165 | 2,175 | 3,639,000 |
2007/03/23 | 2,210 | 2,230 | 2,175 | 2,190 | 7,864,000 |
2007/03/22 | 2,165 | 2,190 | 2,145 | 2,190 | 9,163,000 |
2007/03/20 | 2,135 | 2,140 | 2,110 | 2,120 | 4,573,000 |
2007/03/19 | 2,075 | 2,125 | 2,070 | 2,125 | 4,784,000 |
2007/03/16 | 2,105 | 2,135 | 2,055 | 2,080 | 7,633,000 |
2007/03/15 | 2,100 | 2,140 | 2,090 | 2,120 | 8,567,000 |
2007/03/14 | 2,100 | 2,125 | 2,045 | 2,080 | 11,042,000 |
2007/03/13 | 2,205 | 2,205 | 2,160 | 2,170 | 6,666,000 |
2007/03/12 | 2,190 | 2,210 | 2,165 | 2,205 | 9,447,000 |
2007/03/09 | 2,155 | 2,160 | 2,105 | 2,135 | 16,868,000 |
2007/03/08 | 2,075 | 2,155 | 2,065 | 2,155 | 12,678,000 |
2007/03/07 | 2,150 | 2,150 | 2,070 | 2,085 | 11,769,000 |
2007/03/06 | 1,986 | 2,085 | 1,986 | 2,070 | 15,080,000 |
2007/03/05 | 2,020 | 2,030 | 1,951 | 1,979 | 14,825,000 |
2007/03/02 | 2,130 | 2,135 | 2,070 | 2,085 | 10,948,000 |
2007/03/01 | 2,130 | 2,150 | 2,080 | 2,135 | 16,656,000 |
2007/02/28 | 1,945 | 2,145 | 1,945 | 2,130 | 20,824,000 |
2007/02/27 | 2,315 | 2,320 | 2,205 | 2,215 | 12,985,000 |
2007/02/26 | 2,250 | 2,325 | 2,250 | 2,315 | 10,598,000 |
2007/02/23 | 2,185 | 2,265 | 2,175 | 2,235 | 11,723,000 |
2007/02/22 | 2,140 | 2,180 | 2,130 | 2,175 | 8,660,000 |
2007/02/21 | 2,100 | 2,150 | 2,100 | 2,110 | 6,739,000 |
2007/02/20 | 2,090 | 2,115 | 2,050 | 2,115 | 7,085,000 |
2007/02/19 | 2,030 | 2,075 | 2,020 | 2,065 | 4,388,000 |
2007/02/16 | 2,050 | 2,075 | 2,015 | 2,035 | 7,367,000 |
2007/02/15 | 2,130 | 2,130 | 2,050 | 2,090 | 10,503,000 |
2007/02/14 | 2,070 | 2,115 | 2,045 | 2,090 | 12,819,000 |
2007/02/13 | 1,980 | 2,080 | 1,975 | 2,070 | 13,987,000 |
2007/02/09 | 1,912 | 1,976 | 1,912 | 1,964 | 8,455,000 |
2007/02/08 | 1,949 | 1,952 | 1,888 | 1,903 | 7,901,000 |
2007/02/07 | 1,946 | 1,957 | 1,921 | 1,951 | 7,866,000 |
2007/02/06 | 1,917 | 1,952 | 1,909 | 1,946 | 8,393,000 |
2007/02/05 | 1,916 | 1,921 | 1,887 | 1,890 | 7,977,000 |
2007/02/02 | 1,939 | 1,961 | 1,923 | 1,946 | 8,574,000 |
2007/02/01 | 1,929 | 1,952 | 1,912 | 1,948 | 11,277,000 |
2007/01/31 | 1,945 | 1,956 | 1,910 | 1,928 | 13,141,000 |
2007/01/30 | 1,944 | 1,950 | 1,914 | 1,927 | 10,091,000 |
2007/01/29 | 1,881 | 1,937 | 1,876 | 1,936 | 9,922,000 |
2007/01/26 | 1,873 | 1,897 | 1,865 | 1,888 | 10,598,000 |
2007/01/25 | 1,900 | 1,911 | 1,890 | 1,900 | 14,574,000 |
2007/01/24 | 1,850 | 1,889 | 1,848 | 1,876 | 15,137,000 |
2007/01/23 | 1,798 | 1,838 | 1,788 | 1,829 | 8,833,000 |
2007/01/22 | 1,795 | 1,814 | 1,787 | 1,798 | 9,202,000 |
2007/01/19 | 1,755 | 1,771 | 1,751 | 1,765 | 6,989,000 |
2007/01/18 | 1,710 | 1,766 | 1,707 | 1,754 | 9,717,000 |
2007/01/17 | 1,704 | 1,704 | 1,678 | 1,697 | 5,090,000 |
2007/01/16 | 1,700 | 1,715 | 1,696 | 1,707 | 4,940,000 |
2007/01/15 | 1,692 | 1,702 | 1,685 | 1,691 | 5,250,000 |
2007/01/12 | 1,695 | 1,704 | 1,681 | 1,693 | 5,572,000 |
2007/01/11 | 1,697 | 1,697 | 1,666 | 1,671 | 4,622,000 |
2007/01/10 | 1,700 | 1,705 | 1,660 | 1,672 | 6,354,000 |
2007/01/09 | 1,700 | 1,704 | 1,684 | 1,698 | 6,940,000 |
2007/01/05 | 1,680 | 1,709 | 1,676 | 1,690 | 10,204,000 |
2007/01/04 | 1,768 | 1,771 | 1,742 | 1,747 | 4,173,000 |