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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,340 | 1,349 | 1,310 | 1,311 | 9,041,700 |
| 2009/12/29 | 1,310 | 1,336 | 1,305 | 1,329 | 13,464,000 |
| 2009/12/28 | 1,299 | 1,311 | 1,292 | 1,302 | 5,079,000 |
| 2009/12/25 | 1,305 | 1,309 | 1,288 | 1,292 | 4,174,500 |
| 2009/12/24 | 1,280 | 1,307 | 1,279 | 1,305 | 11,979,100 |
| 2009/12/22 | 1,264 | 1,270 | 1,257 | 1,263 | 6,266,800 |
| 2009/12/21 | 1,252 | 1,260 | 1,241 | 1,246 | 5,726,700 |
| 2009/12/18 | 1,273 | 1,275 | 1,243 | 1,246 | 7,265,200 |
| 2009/12/17 | 1,270 | 1,290 | 1,268 | 1,278 | 10,030,500 |
| 2009/12/16 | 1,267 | 1,276 | 1,251 | 1,261 | 7,541,600 |
| 2009/12/15 | 1,257 | 1,269 | 1,255 | 1,261 | 5,077,600 |
| 2009/12/14 | 1,283 | 1,290 | 1,253 | 1,267 | 10,235,100 |
| 2009/12/11 | 1,239 | 1,268 | 1,232 | 1,263 | 15,661,600 |
| 2009/12/10 | 1,226 | 1,250 | 1,205 | 1,214 | 11,077,500 |
| 2009/12/09 | 1,236 | 1,242 | 1,219 | 1,234 | 15,224,100 |
| 2009/12/08 | 1,277 | 1,284 | 1,266 | 1,276 | 10,828,800 |
| 2009/12/07 | 1,293 | 1,318 | 1,287 | 1,297 | 17,340,100 |
| 2009/12/04 | 1,267 | 1,285 | 1,253 | 1,281 | 18,864,100 |
| 2009/12/03 | 1,219 | 1,261 | 1,216 | 1,256 | 18,063,600 |
| 2009/12/02 | 1,152 | 1,194 | 1,148 | 1,188 | 12,082,600 |
| 2009/12/01 | 1,124 | 1,164 | 1,112 | 1,163 | 12,116,800 |
| 2009/11/30 | 1,125 | 1,147 | 1,118 | 1,144 | 9,679,900 |
| 2009/11/27 | 1,132 | 1,135 | 1,101 | 1,105 | 12,670,100 |
| 2009/11/26 | 1,145 | 1,184 | 1,142 | 1,168 | 9,540,900 |
| 2009/11/25 | 1,118 | 1,161 | 1,110 | 1,160 | 10,932,200 |
| 2009/11/24 | 1,136 | 1,154 | 1,135 | 1,138 | 10,100,200 |
| 2009/11/20 | 1,130 | 1,148 | 1,124 | 1,138 | 7,576,900 |
| 2009/11/19 | 1,152 | 1,163 | 1,133 | 1,145 | 10,050,100 |
| 2009/11/18 | 1,151 | 1,158 | 1,134 | 1,152 | 10,626,900 |
| 2009/11/17 | 1,181 | 1,187 | 1,161 | 1,168 | 6,419,600 |
| 2009/11/16 | 1,188 | 1,193 | 1,159 | 1,165 | 7,711,900 |
| 2009/11/13 | 1,190 | 1,216 | 1,179 | 1,184 | 9,070,300 |
| 2009/11/12 | 1,187 | 1,217 | 1,187 | 1,197 | 7,991,500 |
| 2009/11/11 | 1,175 | 1,192 | 1,173 | 1,179 | 5,694,400 |
| 2009/11/10 | 1,188 | 1,208 | 1,181 | 1,183 | 9,009,700 |
| 2009/11/09 | 1,167 | 1,186 | 1,155 | 1,168 | 5,970,500 |
| 2009/11/06 | 1,195 | 1,198 | 1,168 | 1,169 | 9,064,900 |
| 2009/11/05 | 1,174 | 1,194 | 1,174 | 1,190 | 7,979,000 |
| 2009/11/04 | 1,181 | 1,221 | 1,167 | 1,184 | 13,875,200 |
| 2009/11/02 | 1,171 | 1,185 | 1,171 | 1,185 | 7,369,800 |
| 2009/10/30 | 1,223 | 1,233 | 1,199 | 1,223 | 8,795,500 |
| 2009/10/29 | 1,151 | 1,204 | 1,149 | 1,194 | 12,900,400 |
| 2009/10/28 | 1,230 | 1,244 | 1,208 | 1,211 | 9,227,300 |
| 2009/10/27 | 1,267 | 1,279 | 1,233 | 1,243 | 15,302,300 |
| 2009/10/26 | 1,283 | 1,308 | 1,267 | 1,307 | 9,300,400 |
| 2009/10/23 | 1,316 | 1,324 | 1,298 | 1,303 | 10,273,100 |
| 2009/10/22 | 1,299 | 1,317 | 1,291 | 1,317 | 16,660,400 |
| 2009/10/21 | 1,271 | 1,305 | 1,266 | 1,298 | 14,829,000 |
| 2009/10/20 | 1,280 | 1,297 | 1,275 | 1,278 | 15,538,000 |
| 2009/10/19 | 1,251 | 1,268 | 1,230 | 1,263 | 8,818,500 |
| 2009/10/16 | 1,278 | 1,284 | 1,259 | 1,263 | 11,322,200 |
| 2009/10/15 | 1,238 | 1,263 | 1,238 | 1,258 | 13,983,800 |
| 2009/10/14 | 1,220 | 1,223 | 1,198 | 1,213 | 8,686,300 |
| 2009/10/13 | 1,210 | 1,217 | 1,198 | 1,202 | 6,369,400 |
| 2009/10/09 | 1,186 | 1,198 | 1,179 | 1,194 | 7,761,700 |
| 2009/10/08 | 1,170 | 1,185 | 1,153 | 1,178 | 7,124,600 |
| 2009/10/07 | 1,160 | 1,184 | 1,156 | 1,177 | 12,708,400 |
| 2009/10/06 | 1,100 | 1,119 | 1,091 | 1,116 | 9,103,500 |
| 2009/10/05 | 1,104 | 1,110 | 1,081 | 1,086 | 10,475,600 |
| 2009/10/02 | 1,130 | 1,134 | 1,117 | 1,124 | 11,341,800 |
| 2009/10/01 | 1,174 | 1,186 | 1,160 | 1,165 | 6,649,500 |
| 2009/09/30 | 1,172 | 1,178 | 1,155 | 1,174 | 7,105,000 |
| 2009/09/29 | 1,173 | 1,191 | 1,163 | 1,186 | 7,402,400 |
| 2009/09/28 | 1,165 | 1,165 | 1,147 | 1,152 | 9,130,200 |
| 2009/09/25 | 1,218 | 1,237 | 1,212 | 1,213 | 11,678,800 |
| 2009/09/24 | 1,269 | 1,294 | 1,257 | 1,285 | 9,732,500 |
| 2009/09/18 | 1,248 | 1,295 | 1,244 | 1,284 | 19,940,800 |
| 2009/09/17 | 1,248 | 1,257 | 1,239 | 1,251 | 10,914,700 |
| 2009/09/16 | 1,216 | 1,242 | 1,209 | 1,212 | 8,689,200 |
| 2009/09/15 | 1,212 | 1,220 | 1,200 | 1,208 | 6,559,100 |
| 2009/09/14 | 1,214 | 1,222 | 1,201 | 1,215 | 8,291,200 |
| 2009/09/11 | 1,252 | 1,252 | 1,226 | 1,233 | 12,684,500 |
| 2009/09/10 | 1,218 | 1,254 | 1,218 | 1,252 | 12,796,100 |
| 2009/09/09 | 1,216 | 1,228 | 1,199 | 1,214 | 12,152,300 |
| 2009/09/08 | 1,219 | 1,223 | 1,196 | 1,200 | 8,662,100 |
| 2009/09/07 | 1,195 | 1,223 | 1,187 | 1,220 | 7,916,200 |
| 2009/09/04 | 1,189 | 1,201 | 1,175 | 1,175 | 8,768,100 |
| 2009/09/03 | 1,168 | 1,190 | 1,165 | 1,181 | 8,776,000 |
| 2009/09/02 | 1,166 | 1,181 | 1,162 | 1,177 | 12,353,700 |
| 2009/09/01 | 1,204 | 1,208 | 1,190 | 1,206 | 10,254,700 |
| 2009/08/31 | 1,243 | 1,255 | 1,204 | 1,212 | 11,774,500 |
| 2009/08/28 | 1,231 | 1,235 | 1,215 | 1,226 | 9,417,100 |
| 2009/08/27 | 1,245 | 1,248 | 1,212 | 1,226 | 13,293,900 |
| 2009/08/26 | 1,265 | 1,265 | 1,245 | 1,261 | 7,072,500 |
| 2009/08/25 | 1,244 | 1,265 | 1,243 | 1,256 | 6,895,200 |
| 2009/08/24 | 1,262 | 1,267 | 1,251 | 1,255 | 6,592,700 |
| 2009/08/21 | 1,261 | 1,261 | 1,213 | 1,225 | 9,969,200 |
| 2009/08/20 | 1,240 | 1,248 | 1,226 | 1,241 | 8,197,300 |
| 2009/08/19 | 1,235 | 1,241 | 1,214 | 1,217 | 9,207,800 |
| 2009/08/18 | 1,201 | 1,238 | 1,199 | 1,232 | 15,463,300 |
| 2009/08/17 | 1,275 | 1,279 | 1,239 | 1,241 | 10,188,500 |
| 2009/08/14 | 1,274 | 1,301 | 1,269 | 1,295 | 13,322,000 |
| 2009/08/13 | 1,268 | 1,269 | 1,252 | 1,260 | 8,835,900 |
| 2009/08/12 | 1,258 | 1,266 | 1,249 | 1,250 | 13,426,900 |
| 2009/08/11 | 1,307 | 1,314 | 1,293 | 1,298 | 11,064,100 |
| 2009/08/10 | 1,327 | 1,336 | 1,311 | 1,315 | 9,494,600 |
| 2009/08/07 | 1,304 | 1,308 | 1,289 | 1,303 | 10,483,600 |
| 2009/08/06 | 1,300 | 1,318 | 1,295 | 1,308 | 20,361,400 |
| 2009/08/05 | 1,295 | 1,309 | 1,266 | 1,271 | 44,153,900 |
| 2009/08/04 | 1,220 | 1,263 | 1,213 | 1,247 | 36,474,400 |
| 2009/08/03 | 1,188 | 1,190 | 1,175 | 1,180 | 8,181,900 |
| 2009/07/31 | 1,178 | 1,191 | 1,156 | 1,187 | 12,741,000 |
| 2009/07/30 | 1,155 | 1,163 | 1,133 | 1,154 | 9,765,000 |
| 2009/07/29 | 1,161 | 1,185 | 1,157 | 1,171 | 9,604,600 |
| 2009/07/28 | 1,179 | 1,180 | 1,164 | 1,171 | 8,205,900 |
| 2009/07/27 | 1,191 | 1,201 | 1,164 | 1,169 | 10,727,900 |
| 2009/07/24 | 1,172 | 1,187 | 1,164 | 1,171 | 15,322,000 |
| 2009/07/23 | 1,139 | 1,143 | 1,116 | 1,132 | 6,643,800 |
| 2009/07/22 | 1,150 | 1,150 | 1,131 | 1,139 | 6,635,000 |
| 2009/07/21 | 1,127 | 1,150 | 1,125 | 1,147 | 11,147,500 |
| 2009/07/17 | 1,114 | 1,114 | 1,083 | 1,093 | 6,739,800 |
| 2009/07/16 | 1,100 | 1,118 | 1,082 | 1,093 | 15,833,300 |
| 2009/07/15 | 1,079 | 1,089 | 1,047 | 1,048 | 10,173,400 |
| 2009/07/14 | 1,052 | 1,077 | 1,044 | 1,063 | 11,509,600 |
| 2009/07/13 | 1,026 | 1,065 | 1,015 | 1,035 | 15,227,200 |
| 2009/07/10 | 1,075 | 1,084 | 1,047 | 1,049 | 10,053,100 |
| 2009/07/09 | 1,060 | 1,088 | 1,041 | 1,056 | 10,620,300 |
| 2009/07/08 | 1,054 | 1,092 | 1,053 | 1,070 | 19,055,000 |
| 2009/07/07 | 1,075 | 1,082 | 1,052 | 1,070 | 11,381,100 |
| 2009/07/06 | 1,098 | 1,101 | 1,075 | 1,083 | 9,348,600 |
| 2009/07/03 | 1,095 | 1,118 | 1,087 | 1,118 | 9,765,800 |
| 2009/07/02 | 1,140 | 1,140 | 1,120 | 1,120 | 7,917,500 |
| 2009/07/01 | 1,140 | 1,144 | 1,121 | 1,129 | 11,358,800 |
| 2009/06/30 | 1,160 | 1,165 | 1,136 | 1,146 | 10,473,800 |
| 2009/06/29 | 1,142 | 1,157 | 1,114 | 1,121 | 11,498,700 |
| 2009/06/26 | 1,175 | 1,183 | 1,152 | 1,162 | 11,777,400 |
| 2009/06/25 | 1,134 | 1,171 | 1,126 | 1,155 | 14,506,300 |
| 2009/06/24 | 1,117 | 1,143 | 1,109 | 1,114 | 13,097,400 |
| 2009/06/23 | 1,104 | 1,119 | 1,098 | 1,111 | 16,452,900 |
| 2009/06/22 | 1,147 | 1,182 | 1,127 | 1,164 | 14,862,000 |
| 2009/06/19 | 1,155 | 1,183 | 1,150 | 1,179 | 14,619,200 |
| 2009/06/18 | 1,168 | 1,172 | 1,120 | 1,139 | 14,361,400 |
| 2009/06/17 | 1,172 | 1,210 | 1,165 | 1,182 | 13,368,400 |
| 2009/06/16 | 1,220 | 1,228 | 1,177 | 1,192 | 18,923,900 |
| 2009/06/15 | 1,301 | 1,302 | 1,260 | 1,261 | 11,672,100 |
| 2009/06/12 | 1,320 | 1,320 | 1,294 | 1,308 | 13,875,100 |
| 2009/06/11 | 1,305 | 1,307 | 1,286 | 1,301 | 13,153,000 |
| 2009/06/10 | 1,272 | 1,315 | 1,259 | 1,307 | 17,255,500 |
| 2009/06/09 | 1,278 | 1,294 | 1,256 | 1,256 | 10,757,800 |
| 2009/06/08 | 1,318 | 1,318 | 1,296 | 1,304 | 8,138,200 |
| 2009/06/05 | 1,284 | 1,315 | 1,271 | 1,298 | 12,435,600 |
| 2009/06/04 | 1,255 | 1,278 | 1,247 | 1,261 | 12,258,700 |
| 2009/06/03 | 1,291 | 1,314 | 1,274 | 1,284 | 10,532,400 |
| 2009/06/02 | 1,346 | 1,360 | 1,281 | 1,281 | 20,371,100 |
| 2009/06/01 | 1,230 | 1,297 | 1,222 | 1,286 | 21,548,300 |
| 2009/05/29 | 1,218 | 1,232 | 1,210 | 1,216 | 13,714,800 |
| 2009/05/28 | 1,185 | 1,200 | 1,179 | 1,198 | 8,936,500 |
| 2009/05/27 | 1,197 | 1,197 | 1,176 | 1,186 | 9,200,800 |
| 2009/05/26 | 1,186 | 1,187 | 1,161 | 1,177 | 6,802,300 |
| 2009/05/25 | 1,190 | 1,198 | 1,177 | 1,177 | 6,894,400 |
| 2009/05/22 | 1,156 | 1,188 | 1,150 | 1,174 | 9,384,500 |
| 2009/05/21 | 1,179 | 1,195 | 1,162 | 1,180 | 15,076,600 |
| 2009/05/20 | 1,139 | 1,189 | 1,135 | 1,176 | 21,527,800 |
| 2009/05/19 | 1,112 | 1,120 | 1,103 | 1,111 | 9,148,300 |
| 2009/05/18 | 1,096 | 1,097 | 1,070 | 1,075 | 9,180,600 |
| 2009/05/15 | 1,110 | 1,126 | 1,103 | 1,122 | 10,564,300 |
| 2009/05/14 | 1,131 | 1,144 | 1,104 | 1,117 | 12,106,200 |
| 2009/05/13 | 1,165 | 1,184 | 1,140 | 1,179 | 11,817,700 |
| 2009/05/12 | 1,155 | 1,174 | 1,150 | 1,150 | 9,430,200 |
| 2009/05/11 | 1,169 | 1,195 | 1,152 | 1,195 | 15,391,300 |
| 2009/05/08 | 1,130 | 1,158 | 1,122 | 1,146 | 11,150,700 |
| 2009/05/07 | 1,200 | 1,200 | 1,132 | 1,159 | 20,144,500 |
| 2009/05/01 | 1,065 | 1,115 | 1,064 | 1,105 | 14,735,800 |
| 2009/04/30 | 1,030 | 1,061 | 1,025 | 1,038 | 14,787,900 |
| 2009/04/28 | 1,055 | 1,074 | 1,016 | 1,024 | 10,476,900 |
| 2009/04/27 | 1,070 | 1,095 | 1,054 | 1,066 | 9,750,000 |
| 2009/04/24 | 1,060 | 1,094 | 1,054 | 1,070 | 15,521,000 |
| 2009/04/23 | 1,060 | 1,092 | 1,046 | 1,090 | 17,417,300 |
| 2009/04/22 | 1,126 | 1,148 | 1,106 | 1,110 | 10,890,500 |
| 2009/04/21 | 1,132 | 1,138 | 1,104 | 1,115 | 15,279,400 |
| 2009/04/20 | 1,177 | 1,200 | 1,155 | 1,192 | 10,257,300 |
| 2009/04/17 | 1,199 | 1,213 | 1,177 | 1,188 | 10,635,300 |
| 2009/04/16 | 1,199 | 1,223 | 1,161 | 1,182 | 14,341,200 |
| 2009/04/15 | 1,168 | 1,188 | 1,151 | 1,179 | 10,543,700 |
| 2009/04/14 | 1,214 | 1,229 | 1,168 | 1,188 | 13,184,700 |
| 2009/04/13 | 1,152 | 1,221 | 1,152 | 1,206 | 13,614,200 |
| 2009/04/10 | 1,186 | 1,193 | 1,144 | 1,163 | 12,468,200 |
| 2009/04/09 | 1,122 | 1,158 | 1,121 | 1,154 | 9,315,600 |
| 2009/04/08 | 1,090 | 1,120 | 1,087 | 1,103 | 10,725,500 |
| 2009/04/07 | 1,126 | 1,150 | 1,113 | 1,130 | 12,436,600 |
| 2009/04/06 | 1,173 | 1,189 | 1,137 | 1,141 | 12,494,500 |
| 2009/04/03 | 1,141 | 1,154 | 1,118 | 1,133 | 22,349,700 |
| 2009/04/02 | 1,080 | 1,086 | 1,067 | 1,081 | 16,264,700 |
| 2009/04/01 | 1,000 | 1,041 | 999 | 1,025 | 13,979,300 |
| 2009/03/31 | 983 | 1,011 | 970 | 986 | 14,986,000 |
| 2009/03/30 | 1,064 | 1,066 | 995 | 1,003 | 14,683,000 |
| 2009/03/27 | 1,079 | 1,089 | 1,037 | 1,049 | 14,183,000 |
| 2009/03/26 | 1,046 | 1,080 | 1,038 | 1,077 | 15,505,000 |
| 2009/03/25 | 1,038 | 1,091 | 1,032 | 1,071 | 34,375,000 |
| 2009/03/24 | 1,024 | 1,026 | 1,000 | 1,018 | 21,243,000 |
| 2009/03/23 | 930 | 990 | 927 | 984 | 30,617,000 |
| 2009/03/19 | 900 | 900 | 880 | 890 | 12,246,000 |
| 2009/03/18 | 880 | 897 | 860 | 881 | 14,735,000 |
| 2009/03/17 | 860 | 872 | 853 | 866 | 13,995,000 |
| 2009/03/16 | 830 | 865 | 830 | 850 | 10,915,000 |
| 2009/03/13 | 826 | 833 | 817 | 827 | 15,045,000 |
| 2009/03/12 | 829 | 833 | 801 | 806 | 15,583,000 |
| 2009/03/11 | 860 | 867 | 829 | 838 | 19,930,000 |
| 2009/03/10 | 832 | 843 | 828 | 840 | 11,212,000 |
| 2009/03/09 | 854 | 866 | 837 | 837 | 13,197,000 |
| 2009/03/06 | 841 | 851 | 831 | 842 | 12,689,000 |
| 2009/03/05 | 860 | 884 | 855 | 871 | 21,630,000 |
| 2009/03/04 | 820 | 842 | 800 | 840 | 18,551,000 |
| 2009/03/03 | 855 | 856 | 824 | 827 | 33,402,000 |
| 2009/03/02 | 897 | 910 | 873 | 885 | 12,372,000 |
| 2009/02/27 | 900 | 923 | 887 | 920 | 20,304,000 |
| 2009/02/26 | 885 | 912 | 881 | 890 | 11,872,000 |
| 2009/02/25 | 897 | 898 | 872 | 887 | 12,357,000 |
| 2009/02/24 | 845 | 879 | 833 | 877 | 16,062,000 |
| 2009/02/23 | 900 | 900 | 854 | 872 | 22,793,000 |
| 2009/02/20 | 945 | 952 | 904 | 913 | 11,844,000 |
| 2009/02/19 | 929 | 948 | 922 | 935 | 16,511,000 |
| 2009/02/18 | 913 | 929 | 905 | 923 | 13,668,000 |
| 2009/02/17 | 941 | 956 | 933 | 933 | 10,796,000 |
| 2009/02/16 | 964 | 971 | 946 | 950 | 16,231,000 |
| 2009/02/13 | 997 | 1,004 | 954 | 974 | 25,368,000 |
| 2009/02/12 | 980 | 999 | 972 | 999 | 17,559,000 |
| 2009/02/10 | 1,031 | 1,041 | 999 | 1,006 | 16,404,000 |
| 2009/02/09 | 1,041 | 1,048 | 1,017 | 1,030 | 17,168,000 |
| 2009/02/06 | 1,075 | 1,082 | 1,003 | 1,017 | 26,244,000 |
| 2009/02/05 | 1,025 | 1,058 | 1,021 | 1,045 | 29,655,000 |
| 2009/02/04 | 975 | 1,013 | 974 | 995 | 28,978,000 |
| 2009/02/03 | 974 | 1,018 | 943 | 969 | 31,518,000 |
| 2009/02/02 | 950 | 998 | 941 | 984 | 18,503,000 |
| 2009/01/30 | 965 | 992 | 957 | 960 | 29,725,000 |
| 2009/01/29 | 998 | 1,001 | 963 | 980 | 20,892,000 |
| 2009/01/28 | 939 | 981 | 933 | 968 | 18,800,000 |
| 2009/01/27 | 905 | 956 | 903 | 942 | 21,569,000 |
| 2009/01/26 | 894 | 906 | 884 | 886 | 9,775,000 |
| 2009/01/23 | 883 | 895 | 871 | 888 | 14,300,000 |
| 2009/01/22 | 908 | 914 | 877 | 891 | 16,771,000 |
| 2009/01/21 | 882 | 902 | 882 | 888 | 14,247,000 |
| 2009/01/20 | 902 | 916 | 890 | 912 | 13,078,000 |
| 2009/01/19 | 928 | 948 | 921 | 922 | 14,328,000 |
| 2009/01/16 | 885 | 910 | 882 | 903 | 16,065,000 |
| 2009/01/15 | 866 | 875 | 862 | 875 | 17,162,000 |
| 2009/01/14 | 916 | 923 | 881 | 902 | 22,310,000 |
| 2009/01/13 | 919 | 919 | 899 | 902 | 16,334,000 |
| 2009/01/09 | 993 | 1,007 | 980 | 989 | 12,265,000 |
| 2009/01/08 | 992 | 1,011 | 982 | 992 | 17,643,000 |
| 2009/01/07 | 1,009 | 1,070 | 1,006 | 1,052 | 29,911,000 |
| 2009/01/06 | 988 | 995 | 965 | 970 | 15,896,000 |
| 2009/01/05 | 971 | 980 | 963 | 978 | 17,485,000 |