8031 三井物産(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 920 | 921 | 914 | 919 | 1,270,000 | 919 |
| 2004-12-29 | 922 | 923 | 911 | 914 | 2,260,000 | 914 |
| 2004-12-28 | 909 | 919 | 907 | 918 | 2,228,000 | 918 |
| 2004-12-27 | 910 | 912 | 904 | 911 | 3,178,000 | 911 |
| 2004-12-24 | 904 | 919 | 902 | 916 | 7,797,000 | 916 |
| 2004-12-22 | 886 | 896 | 885 | 895 | 7,181,000 | 895 |
| 2004-12-21 | 872 | 884 | 868 | 881 | 5,432,000 | 881 |
| 2004-12-20 | 870 | 875 | 863 | 864 | 6,080,000 | 864 |
| 2004-12-17 | 880 | 881 | 872 | 875 | 4,763,000 | 875 |
| 2004-12-16 | 878 | 885 | 871 | 879 | 5,693,000 | 879 |
| 2004-12-15 | 875 | 880 | 868 | 877 | 6,298,000 | 877 |
| 2004-12-14 | 855 | 867 | 853 | 865 | 6,493,000 | 865 |
| 2004-12-13 | 852 | 857 | 845 | 849 | 4,668,000 | 849 |
| 2004-12-10 | 840 | 858 | 838 | 851 | 13,197,000 | 851 |
| 2004-12-09 | 864 | 864 | 841 | 841 | 7,914,000 | 841 |
| 2004-12-08 | 860 | 865 | 855 | 862 | 5,873,000 | 862 |
| 2004-12-07 | 868 | 869 | 858 | 863 | 6,411,000 | 863 |
| 2004-12-06 | 862 | 873 | 856 | 861 | 10,346,000 | 861 |
| 2004-12-03 | 886 | 886 | 875 | 882 | 8,375,000 | 882 |
| 2004-12-02 | 888 | 894 | 883 | 886 | 5,810,000 | 886 |
| 2004-12-01 | 890 | 892 | 883 | 885 | 6,784,000 | 885 |
| 2004-11-30 | 889 | 897 | 880 | 892 | 8,612,000 | 892 |
| 2004-11-29 | 884 | 893 | 884 | 888 | 6,671,000 | 888 |
| 2004-11-26 | 887 | 888 | 879 | 880 | 5,133,000 | 880 |
| 2004-11-25 | 871 | 888 | 867 | 888 | 10,668,000 | 888 |
| 2004-11-24 | 851 | 877 | 851 | 855 | 29,543,000 | 855 |
| 2004-11-22 | 934 | 934 | 906 | 911 | 5,857,000 | 911 |
| 2004-11-19 | 938 | 943 | 934 | 938 | 3,747,000 | 938 |
| 2004-11-18 | 937 | 940 | 922 | 924 | 2,457,000 | 924 |
| 2004-11-17 | 932 | 938 | 922 | 933 | 4,379,000 | 933 |
| 2004-11-16 | 930 | 942 | 925 | 936 | 6,559,000 | 936 |
| 2004-11-15 | 914 | 924 | 913 | 920 | 4,193,000 | 920 |
| 2004-11-12 | 897 | 918 | 897 | 912 | 7,035,000 | 912 |
| 2004-11-11 | 911 | 914 | 904 | 907 | 5,691,000 | 907 |
| 2004-11-10 | 920 | 920 | 906 | 907 | 6,769,000 | 907 |
| 2004-11-09 | 925 | 938 | 919 | 920 | 5,144,000 | 920 |
| 2004-11-08 | 957 | 959 | 929 | 933 | 5,748,000 | 933 |
| 2004-11-05 | 954 | 964 | 954 | 961 | 4,630,000 | 961 |
| 2004-11-04 | 949 | 951 | 943 | 949 | 6,251,000 | 949 |
| 2004-11-02 | 914 | 925 | 912 | 925 | 3,716,000 | 925 |
| 2004-11-01 | 910 | 923 | 907 | 920 | 5,624,000 | 920 |
| 2004-10-29 | 897 | 912 | 891 | 891 | 7,304,000 | 891 |
| 2004-10-28 | 903 | 928 | 901 | 927 | 3,725,000 | 927 |
| 2004-10-27 | 901 | 915 | 893 | 893 | 3,008,000 | 893 |
| 2004-10-26 | 907 | 912 | 902 | 903 | 3,108,000 | 903 |
| 2004-10-25 | 915 | 917 | 901 | 912 | 4,592,000 | 912 |
| 2004-10-22 | 908 | 926 | 904 | 921 | 4,535,000 | 921 |
| 2004-10-21 | 902 | 905 | 895 | 898 | 4,089,000 | 898 |
| 2004-10-20 | 914 | 916 | 892 | 898 | 9,530,000 | 898 |
| 2004-10-19 | 935 | 938 | 920 | 924 | 5,761,000 | 924 |
| 2004-10-18 | 947 | 951 | 932 | 937 | 3,378,000 | 937 |
| 2004-10-15 | 930 | 954 | 930 | 952 | 7,819,000 | 952 |
| 2004-10-14 | 955 | 955 | 932 | 934 | 12,787,000 | 934 |
| 2004-10-13 | 986 | 1,005 | 984 | 985 | 7,153,000 | 985 |
| 2004-10-12 | 994 | 996 | 984 | 987 | 4,637,000 | 987 |
| 2004-10-08 | 990 | 994 | 987 | 994 | 4,983,000 | 994 |
| 2004-10-07 | 980 | 991 | 978 | 983 | 6,517,000 | 983 |
| 2004-10-06 | 963 | 983 | 962 | 977 | 6,322,000 | 977 |
| 2004-10-05 | 960 | 965 | 954 | 960 | 6,134,000 | 960 |
| 2004-10-04 | 959 | 968 | 958 | 964 | 5,012,000 | 964 |
| 2004-10-01 | 940 | 957 | 940 | 950 | 9,476,000 | 950 |
| 2004-09-30 | 901 | 930 | 901 | 923 | 5,152,000 | 923 |
| 2004-09-29 | 915 | 921 | 897 | 897 | 3,945,000 | 897 |
| 2004-09-28 | 903 | 908 | 896 | 905 | 4,307,000 | 905 |
| 2004-09-27 | 922 | 925 | 907 | 907 | 3,456,000 | 907 |
| 2004-09-24 | 925 | 929 | 910 | 916 | 8,184,000 | 916 |
| 2004-09-22 | 920 | 946 | 919 | 940 | 11,633,000 | 940 |
| 2004-09-21 | 922 | 924 | 909 | 910 | 3,545,000 | 910 |
| 2004-09-17 | 915 | 926 | 911 | 919 | 5,633,000 | 919 |
| 2004-09-16 | 922 | 927 | 918 | 922 | 2,675,000 | 922 |
| 2004-09-15 | 936 | 948 | 929 | 932 | 4,127,000 | 932 |
| 2004-09-14 | 947 | 951 | 941 | 944 | 4,076,000 | 944 |
| 2004-09-13 | 925 | 945 | 925 | 942 | 2,135,000 | 942 |
| 2004-09-10 | 917 | 925 | 913 | 924 | 9,144,000 | 924 |
| 2004-09-09 | 941 | 947 | 927 | 927 | 3,567,000 | 927 |
| 2004-09-08 | 946 | 954 | 941 | 944 | 6,037,000 | 944 |
| 2004-09-07 | 946 | 952 | 937 | 943 | 8,199,000 | 943 |
| 2004-09-06 | 907 | 952 | 907 | 946 | 8,697,000 | 946 |
| 2004-09-03 | 905 | 909 | 896 | 902 | 3,839,000 | 902 |
| 2004-09-02 | 897 | 899 | 890 | 897 | 3,489,000 | 897 |
| 2004-09-01 | 890 | 894 | 885 | 888 | 3,195,000 | 888 |
| 2004-08-31 | 896 | 905 | 888 | 890 | 3,472,000 | 890 |
| 2004-08-30 | 897 | 908 | 890 | 905 | 3,000,000 | 905 |
| 2004-08-27 | 893 | 902 | 892 | 901 | 3,889,000 | 901 |
| 2004-08-26 | 904 | 906 | 892 | 899 | 3,169,000 | 899 |
| 2004-08-25 | 881 | 905 | 881 | 899 | 5,167,000 | 899 |
| 2004-08-24 | 903 | 908 | 897 | 901 | 4,595,000 | 901 |
| 2004-08-23 | 907 | 911 | 900 | 904 | 5,315,000 | 904 |
| 2004-08-20 | 898 | 909 | 896 | 904 | 5,508,000 | 904 |
| 2004-08-19 | 883 | 897 | 879 | 894 | 5,061,000 | 894 |
| 2004-08-18 | 860 | 871 | 860 | 868 | 3,086,000 | 868 |
| 2004-08-17 | 855 | 875 | 855 | 868 | 4,438,000 | 868 |
| 2004-08-16 | 850 | 854 | 835 | 850 | 2,914,000 | 850 |
| 2004-08-13 | 870 | 870 | 854 | 855 | 4,728,000 | 855 |
| 2004-08-12 | 885 | 891 | 879 | 880 | 3,540,000 | 880 |
| 2004-08-11 | 875 | 884 | 870 | 884 | 3,699,000 | 884 |
| 2004-08-10 | 869 | 874 | 864 | 873 | 5,180,000 | 873 |
| 2004-08-09 | 848 | 868 | 846 | 868 | 4,033,000 | 868 |
| 2004-08-06 | 844 | 861 | 841 | 858 | 3,513,000 | 858 |
| 2004-08-05 | 850 | 860 | 846 | 854 | 4,809,000 | 854 |
| 2004-08-04 | 848 | 848 | 828 | 840 | 2,986,000 | 840 |
| 2004-08-03 | 849 | 854 | 842 | 852 | 3,319,000 | 852 |
| 2004-08-02 | 855 | 855 | 841 | 849 | 8,716,000 | 849 |
| 2004-07-30 | 818 | 841 | 816 | 835 | 6,560,000 | 835 |
| 2004-07-29 | 802 | 808 | 798 | 806 | 3,063,000 | 806 |
| 2004-07-28 | 811 | 811 | 797 | 801 | 4,564,000 | 801 |
| 2004-07-27 | 814 | 821 | 803 | 808 | 2,808,000 | 808 |
| 2004-07-26 | 822 | 825 | 814 | 820 | 1,235,000 | 820 |
| 2004-07-23 | 827 | 834 | 825 | 826 | 2,962,000 | 826 |
| 2004-07-22 | 830 | 834 | 827 | 830 | 2,060,000 | 830 |
| 2004-07-21 | 842 | 846 | 835 | 838 | 1,453,000 | 838 |
| 2004-07-20 | 849 | 849 | 832 | 838 | 2,139,000 | 838 |
| 2004-07-16 | 851 | 851 | 836 | 850 | 3,926,000 | 850 |
| 2004-07-15 | 854 | 854 | 839 | 850 | 4,064,000 | 850 |
| 2004-07-14 | 865 | 868 | 850 | 853 | 8,182,000 | 853 |
| 2004-07-13 | 838 | 850 | 835 | 850 | 5,884,000 | 850 |
| 2004-07-12 | 824 | 838 | 824 | 834 | 6,071,000 | 834 |
| 2004-07-09 | 811 | 819 | 807 | 819 | 4,679,000 | 819 |
| 2004-07-08 | 808 | 813 | 797 | 810 | 5,636,000 | 810 |
| 2004-07-07 | 801 | 811 | 790 | 811 | 6,669,000 | 811 |
| 2004-07-06 | 816 | 821 | 810 | 810 | 2,957,000 | 810 |
| 2004-07-05 | 823 | 825 | 813 | 817 | 3,547,000 | 817 |
| 2004-07-02 | 826 | 834 | 825 | 833 | 6,762,000 | 833 |
| 2004-07-01 | 824 | 834 | 823 | 829 | 7,060,000 | 829 |
| 2004-06-30 | 827 | 832 | 817 | 817 | 8,371,000 | 817 |
| 2004-06-29 | 830 | 832 | 814 | 823 | 7,613,000 | 823 |
| 2004-06-28 | 834 | 843 | 831 | 833 | 4,280,000 | 833 |
| 2004-06-25 | 834 | 837 | 824 | 833 | 6,584,000 | 833 |
| 2004-06-24 | 838 | 847 | 831 | 833 | 6,980,000 | 833 |
| 2004-06-23 | 879 | 879 | 842 | 848 | 6,482,000 | 848 |
| 2004-06-22 | 877 | 877 | 857 | 870 | 2,928,000 | 870 |
| 2004-06-21 | 865 | 886 | 865 | 877 | 5,789,000 | 877 |
| 2004-06-18 | 876 | 876 | 850 | 860 | 2,759,000 | 860 |
| 2004-06-17 | 872 | 877 | 869 | 876 | 4,160,000 | 876 |
| 2004-06-16 | 872 | 882 | 859 | 866 | 4,993,000 | 866 |
| 2004-06-15 | 883 | 883 | 861 | 869 | 5,694,000 | 869 |
| 2004-06-14 | 879 | 885 | 874 | 879 | 5,503,000 | 879 |
| 2004-06-11 | 867 | 886 | 865 | 884 | 11,056,000 | 884 |
| 2004-06-10 | 845 | 872 | 844 | 867 | 4,734,000 | 867 |
| 2004-06-09 | 854 | 857 | 847 | 855 | 6,167,000 | 855 |
| 2004-06-08 | 845 | 853 | 840 | 852 | 5,995,000 | 852 |
| 2004-06-07 | 820 | 842 | 820 | 840 | 4,070,000 | 840 |
| 2004-06-04 | 813 | 819 | 801 | 807 | 4,382,000 | 807 |
| 2004-06-03 | 850 | 852 | 816 | 823 | 4,626,000 | 823 |
| 2004-06-02 | 849 | 849 | 834 | 845 | 2,486,000 | 845 |
| 2004-06-01 | 842 | 850 | 837 | 845 | 2,909,000 | 845 |
| 2004-05-31 | 842 | 850 | 835 | 848 | 3,738,000 | 848 |
| 2004-05-28 | 842 | 848 | 837 | 842 | 2,901,000 | 842 |
| 2004-05-27 | 835 | 845 | 824 | 832 | 3,029,000 | 832 |
| 2004-05-26 | 830 | 837 | 823 | 837 | 2,940,000 | 837 |
| 2004-05-25 | 833 | 835 | 808 | 810 | 3,872,000 | 810 |
| 2004-05-24 | 833 | 845 | 830 | 837 | 3,256,000 | 837 |
| 2004-05-21 | 819 | 842 | 817 | 837 | 3,840,000 | 837 |
| 2004-05-20 | 801 | 822 | 796 | 809 | 4,823,000 | 809 |
| 2004-05-19 | 786 | 822 | 784 | 821 | 6,580,000 | 821 |
| 2004-05-18 | 776 | 790 | 776 | 780 | 5,228,000 | 780 |
| 2004-05-17 | 805 | 805 | 770 | 773 | 3,858,000 | 773 |
| 2004-05-14 | 793 | 810 | 789 | 808 | 7,441,000 | 808 |
| 2004-05-13 | 840 | 842 | 802 | 803 | 5,372,000 | 803 |
| 2004-05-12 | 842 | 859 | 831 | 847 | 8,555,000 | 847 |
| 2004-05-11 | 817 | 841 | 807 | 822 | 9,348,000 | 822 |
| 2004-05-10 | 857 | 863 | 802 | 816 | 9,009,000 | 816 |
| 2004-05-07 | 876 | 891 | 866 | 867 | 7,001,000 | 867 |
| 2004-05-06 | 908 | 908 | 881 | 886 | 6,054,000 | 886 |
| 2004-04-30 | 920 | 926 | 910 | 910 | 4,793,000 | 910 |
| 2004-04-28 | 959 | 960 | 947 | 947 | 4,615,000 | 947 |
| 2004-04-27 | 940 | 964 | 936 | 949 | 9,660,000 | 949 |
| 2004-04-26 | 931 | 931 | 912 | 920 | 5,072,000 | 920 |
| 2004-04-23 | 937 | 938 | 917 | 928 | 6,963,000 | 928 |
| 2004-04-22 | 958 | 963 | 936 | 936 | 4,953,000 | 936 |
| 2004-04-21 | 954 | 965 | 943 | 953 | 4,603,000 | 953 |
| 2004-04-20 | 934 | 962 | 930 | 951 | 4,321,000 | 951 |
| 2004-04-19 | 956 | 961 | 927 | 938 | 3,408,000 | 938 |
| 2004-04-16 | 956 | 966 | 951 | 965 | 3,454,000 | 965 |
| 2004-04-15 | 997 | 1,000 | 955 | 966 | 6,171,000 | 966 |
| 2004-04-14 | 990 | 1,008 | 990 | 1,002 | 4,718,000 | 1,002 |
| 2004-04-13 | 1,015 | 1,021 | 1,008 | 1,010 | 3,455,000 | 1,010 |
| 2004-04-12 | 999 | 1,017 | 991 | 1,010 | 7,111,000 | 1,010 |
| 2004-04-09 | 991 | 995 | 973 | 991 | 8,821,000 | 991 |
| 2004-04-08 | 970 | 993 | 965 | 990 | 5,059,000 | 990 |
| 2004-04-07 | 978 | 980 | 965 | 971 | 3,286,000 | 971 |
| 2004-04-06 | 969 | 988 | 965 | 982 | 5,700,000 | 982 |
| 2004-04-05 | 969 | 970 | 958 | 963 | 3,293,000 | 963 |
| 2004-04-02 | 965 | 965 | 953 | 957 | 4,275,000 | 957 |
| 2004-04-01 | 957 | 967 | 947 | 965 | 6,660,000 | 965 |
| 2004-03-31 | 923 | 946 | 923 | 934 | 5,530,000 | 934 |
| 2004-03-30 | 946 | 946 | 918 | 922 | 3,310,000 | 922 |
| 2004-03-29 | 950 | 956 | 932 | 938 | 3,086,000 | 938 |
| 2004-03-26 | 935 | 948 | 935 | 946 | 4,791,000 | 946 |
| 2004-03-25 | 910 | 932 | 908 | 932 | 6,853,000 | 932 |
| 2004-03-24 | 897 | 907 | 892 | 898 | 6,346,000 | 898 |
| 2004-03-23 | 877 | 902 | 871 | 888 | 3,647,000 | 888 |
| 2004-03-22 | 885 | 886 | 868 | 880 | 2,910,000 | 880 |
| 2004-03-19 | 890 | 906 | 887 | 895 | 2,642,000 | 895 |
| 2004-03-18 | 920 | 920 | 892 | 892 | 5,477,000 | 892 |
| 2004-03-17 | 887 | 905 | 886 | 900 | 5,825,000 | 900 |
| 2004-03-16 | 888 | 893 | 875 | 876 | 2,546,000 | 876 |
| 2004-03-15 | 888 | 899 | 885 | 887 | 2,544,000 | 887 |
| 2004-03-12 | 869 | 882 | 864 | 876 | 7,135,000 | 876 |
| 2004-03-11 | 867 | 885 | 866 | 879 | 3,705,000 | 879 |
| 2004-03-10 | 910 | 910 | 880 | 885 | 4,037,000 | 885 |
| 2004-03-09 | 888 | 910 | 888 | 910 | 3,393,000 | 910 |
| 2004-03-08 | 898 | 910 | 895 | 898 | 5,924,000 | 898 |
| 2004-03-05 | 876 | 895 | 872 | 895 | 5,807,000 | 895 |
| 2004-03-04 | 885 | 894 | 869 | 869 | 3,503,000 | 869 |
| 2004-03-03 | 890 | 900 | 883 | 890 | 6,415,000 | 890 |
| 2004-03-02 | 885 | 893 | 873 | 886 | 8,049,000 | 886 |
| 2004-03-01 | 860 | 873 | 855 | 871 | 7,197,000 | 871 |
| 2004-02-27 | 840 | 861 | 834 | 845 | 5,584,000 | 845 |
| 2004-02-26 | 824 | 834 | 820 | 834 | 2,088,000 | 834 |
| 2004-02-25 | 812 | 826 | 812 | 818 | 2,829,000 | 818 |
| 2004-02-24 | 843 | 844 | 810 | 819 | 3,283,000 | 819 |
| 2004-02-23 | 837 | 845 | 833 | 841 | 2,426,000 | 841 |
| 2004-02-20 | 840 | 843 | 827 | 831 | 2,937,000 | 831 |
| 2004-02-19 | 830 | 842 | 826 | 836 | 2,695,000 | 836 |
| 2004-02-18 | 842 | 842 | 824 | 824 | 3,654,000 | 824 |
| 2004-02-17 | 835 | 839 | 831 | 836 | 3,662,000 | 836 |
| 2004-02-16 | 820 | 839 | 820 | 836 | 4,525,000 | 836 |
| 2004-02-13 | 808 | 828 | 806 | 820 | 5,229,000 | 820 |
| 2004-02-12 | 802 | 809 | 800 | 800 | 4,510,000 | 800 |
| 2004-02-10 | 788 | 795 | 780 | 792 | 4,168,000 | 792 |
| 2004-02-09 | 809 | 811 | 785 | 786 | 5,204,000 | 786 |
| 2004-02-06 | 791 | 802 | 787 | 799 | 4,816,000 | 799 |
| 2004-02-05 | 770 | 791 | 769 | 781 | 5,465,000 | 781 |
| 2004-02-04 | 791 | 791 | 770 | 770 | 3,909,000 | 770 |
| 2004-02-03 | 797 | 798 | 765 | 786 | 6,004,000 | 786 |
| 2004-02-02 | 798 | 810 | 794 | 794 | 4,387,000 | 794 |
| 2004-01-30 | 805 | 817 | 798 | 804 | 5,418,000 | 804 |
| 2004-01-29 | 805 | 808 | 789 | 799 | 4,981,000 | 799 |
| 2004-01-28 | 810 | 818 | 810 | 815 | 4,939,000 | 815 |
| 2004-01-27 | 850 | 850 | 819 | 821 | 5,683,000 | 821 |
| 2004-01-26 | 833 | 843 | 828 | 840 | 4,050,000 | 840 |
| 2004-01-23 | 843 | 849 | 833 | 840 | 6,333,000 | 840 |
| 2004-01-22 | 841 | 844 | 824 | 833 | 5,567,000 | 833 |
| 2004-01-21 | 842 | 846 | 836 | 838 | 4,822,000 | 838 |
| 2004-01-20 | 863 | 863 | 852 | 852 | 3,394,000 | 852 |
| 2004-01-19 | 834 | 872 | 833 | 863 | 6,490,000 | 863 |
| 2004-01-16 | 841 | 847 | 833 | 839 | 5,333,000 | 839 |
| 2004-01-15 | 841 | 858 | 840 | 846 | 6,912,000 | 846 |
| 2004-01-14 | 823 | 844 | 822 | 834 | 5,117,000 | 834 |
| 2004-01-13 | 838 | 843 | 828 | 839 | 5,505,000 | 839 |
| 2004-01-09 | 848 | 859 | 836 | 858 | 4,876,000 | 858 |
| 2004-01-08 | 845 | 859 | 845 | 847 | 3,149,000 | 847 |
| 2004-01-07 | 870 | 870 | 843 | 850 | 4,059,000 | 850 |
| 2004-01-06 | 875 | 875 | 851 | 863 | 2,787,000 | 863 |
| 2004-01-05 | 872 | 878 | 863 | 876 | 2,462,000 | 876 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
