1. HOME >
  2. 株価時系列 >
  3. 8031 >
  4. 2011年

8031 三井物産(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1911,1981,1861,1974,605,2001,197
2011-12-291,1701,1871,1661,1834,257,8001,183
2011-12-281,1831,1921,1721,1725,054,5001,172
2011-12-271,1711,1781,1691,1765,254,5001,176
2011-12-261,1951,1971,1841,1854,051,4001,185
2011-12-221,1671,1861,1611,1766,185,6001,176
2011-12-211,1801,1831,1651,1676,794,3001,167
2011-12-201,1601,1711,1501,1555,395,6001,155
2011-12-191,1501,1631,1371,1607,372,6001,160
2011-12-161,1751,1841,1551,1667,319,8001,166
2011-12-151,1921,2001,1751,17810,617,0001,178
2011-12-141,2041,2221,1921,2189,576,6001,218
2011-12-131,1891,2141,1871,2077,228,7001,207
2011-12-121,2221,2221,2061,2077,603,5001,207
2011-12-091,1671,2071,1661,19814,286,4001,198
2011-12-081,2141,2181,1911,1978,229,8001,197
2011-12-071,1981,2241,1841,22210,653,5001,222
2011-12-061,2181,2341,1991,2009,501,7001,200
2011-12-051,2431,2431,2181,2246,871,0001,224
2011-12-021,2421,2451,2251,2338,618,3001,233
2011-12-011,2291,2471,2231,23117,337,5001,231
2011-11-301,1771,1951,1681,18213,778,5001,182
2011-11-291,1471,1811,1461,17514,525,0001,175
2011-11-281,1401,1531,1271,1307,450,3001,130
2011-11-251,1191,1291,1001,1176,715,9001,117
2011-11-241,1281,1361,1181,1217,392,8001,121
2011-11-221,1321,1611,1261,1557,042,6001,155
2011-11-211,1421,1491,1271,1466,161,3001,146
2011-11-181,1381,1551,1371,1527,353,4001,152
2011-11-171,1321,1731,1291,1689,543,9001,168
2011-11-161,1561,1621,1291,1408,285,9001,140
2011-11-151,1451,1731,1441,1646,378,4001,164
2011-11-141,1791,1871,1511,15712,615,2001,157
2011-11-111,1221,1541,1181,14013,094,5001,140
2011-11-101,1151,1251,0961,11119,083,7001,111
2011-11-091,1641,1791,1611,17510,327,4001,175
2011-11-081,1631,1731,1311,1407,589,2001,140
2011-11-071,1431,1691,1421,1628,713,6001,162
2011-11-041,1381,1431,1251,1349,027,7001,134
2011-11-021,0931,1131,0751,10416,676,0001,104
2011-11-011,1441,1591,1111,12212,433,2001,122
2011-10-311,1731,1951,1641,1658,885,6001,165
2011-10-281,2001,2061,1751,18113,275,5001,181
2011-10-271,1061,1741,1051,16512,478,1001,165
2011-10-261,1021,1181,0821,1077,720,0001,107
2011-10-251,1291,1291,1101,1138,581,9001,113
2011-10-241,0691,1041,0631,0998,429,0001,099
2011-10-211,0631,0681,0461,05712,904,0001,057
2011-10-201,0951,1011,0771,0939,800,6001,093
2011-10-191,1311,1341,0931,10110,549,0001,101
2011-10-181,1191,1261,1061,1267,797,2001,126
2011-10-171,1481,1611,1411,1527,682,1001,152
2011-10-141,1171,1311,1071,1229,699,2001,122
2011-10-131,1271,1331,1151,12210,601,2001,122
2011-10-121,0941,1261,0751,11410,359,2001,114
2011-10-111,1271,1381,1011,10510,923,3001,105
2011-10-071,0741,1051,0721,08810,248,2001,088
2011-10-061,0451,0621,0411,0499,855,1001,049
2011-10-051,0531,0581,0181,02613,553,3001,026
2011-10-041,0121,0471,0051,04320,022,7001,043
2011-10-031,1001,1021,0481,07428,183,7001,074
2011-09-301,1511,1541,1281,13415,671,0001,134
2011-09-291,1571,1571,1201,15616,263,7001,156
2011-09-281,1841,2001,1781,1809,378,7001,180
2011-09-271,2001,2081,1811,20812,170,7001,208
2011-09-261,2271,2301,1631,17217,545,3001,172
2011-09-221,2711,2741,2371,24511,242,0001,245
2011-09-211,2801,2931,2721,2894,940,6001,289
2011-09-201,2801,2841,2671,2796,613,7001,279
2011-09-161,2831,2991,2781,2906,766,7001,290
2011-09-151,2711,2821,2551,2676,179,3001,267
2011-09-141,2791,2921,2591,2645,864,1001,264
2011-09-131,2621,2841,2501,2805,933,3001,280
2011-09-121,2431,2581,2381,2557,561,8001,255
2011-09-091,2641,2871,2591,27613,443,5001,276
2011-09-081,2691,2751,2461,2587,302,7001,258
2011-09-071,2271,2501,2271,2398,358,0001,239
2011-09-061,2321,2391,2021,20513,766,5001,205
2011-09-051,2671,2721,2481,2626,490,9001,262
2011-09-021,3001,3021,2771,2869,631,3001,286
2011-09-011,3141,3191,3031,3117,987,9001,311
2011-08-311,2801,3071,2761,3029,681,9001,302
2011-08-301,2551,2881,2531,2699,943,9001,269
2011-08-291,2401,2551,2221,23910,382,7001,239
2011-08-261,2381,2431,2291,2406,729,7001,240
2011-08-251,2231,2461,2221,2338,602,0001,233
2011-08-241,2591,2641,2171,2208,839,5001,220
2011-08-231,2541,2581,2301,2439,267,7001,243
2011-08-221,2501,2571,2371,2469,237,2001,246
2011-08-191,2601,2721,2581,2687,805,2001,268
2011-08-181,3071,3101,2921,2995,595,3001,299
2011-08-171,3171,3191,3041,3064,597,3001,306
2011-08-161,3151,3261,3101,3145,271,9001,314
2011-08-151,3171,3181,3011,3064,754,4001,306
2011-08-121,3121,3141,2881,2947,605,8001,294
2011-08-111,2691,2911,2661,2909,599,6001,290
2011-08-101,3211,3221,2951,3009,857,4001,300
2011-08-091,2561,2931,2171,29119,653,9001,291
2011-08-081,3291,3371,3071,3138,985,0001,313
2011-08-051,3251,3491,3201,34911,993,0001,349
2011-08-041,4051,4071,3871,3919,122,5001,391
2011-08-031,4051,4151,4031,4088,408,3001,408
2011-08-021,4551,4691,4331,4429,924,5001,442
2011-08-011,4831,4851,4621,4625,946,6001,462
2011-07-291,4441,4631,4441,4555,027,4001,455
2011-07-281,4591,4591,4421,4555,463,6001,455
2011-07-271,4691,4781,4601,4725,032,8001,472
2011-07-261,4661,4871,4641,4787,236,9001,478
2011-07-251,4811,4811,4541,4605,771,7001,460
2011-07-221,4791,4851,4751,4806,030,7001,480
2011-07-211,4711,4751,4651,4735,613,5001,473
2011-07-201,4701,4781,4571,4606,085,6001,460
2011-07-191,4511,4721,4481,4599,044,6001,459
2011-07-151,4541,4581,4451,4517,008,9001,451
2011-07-141,4351,4661,4291,45913,151,6001,459
2011-07-131,4081,4451,4071,4328,813,4001,432
2011-07-121,4111,4181,4021,4035,652,4001,403
2011-07-111,4291,4411,4211,4265,949,8001,426
2011-07-081,4501,4521,4331,4348,254,6001,434
2011-07-071,4371,4461,4321,4376,839,8001,437
2011-07-061,4091,4401,4071,44011,074,9001,440
2011-07-051,4211,4211,4071,4095,443,3001,409
2011-07-041,4191,4271,4161,4217,552,8001,421
2011-07-011,4041,4091,3951,4006,956,5001,400
2011-06-301,3841,3951,3811,3849,438,3001,384
2011-06-291,3801,3841,3741,3847,276,0001,384
2011-06-281,3611,3701,3521,3565,249,5001,356
2011-06-271,3601,3601,3411,3465,786,4001,346
2011-06-241,3371,3631,3331,3617,052,3001,361
2011-06-231,3391,3531,3351,3466,182,7001,346
2011-06-221,3231,3501,3221,34410,746,5001,344
2011-06-211,2891,3091,2831,3077,343,6001,307
2011-06-201,2881,2931,2711,2776,174,8001,277
2011-06-171,2861,2911,2741,2878,118,5001,287
2011-06-161,3011,3051,2801,28314,151,0001,283
2011-06-151,3341,3361,3171,3306,519,8001,330
2011-06-141,2961,3251,2941,3237,676,4001,323
2011-06-131,2951,3031,2911,3013,875,3001,301
2011-06-101,3161,3181,3021,31210,604,4001,312
2011-06-091,3251,3261,2941,30511,922,6001,305
2011-06-081,3241,3361,3131,3317,027,6001,331
2011-06-071,3121,3281,3041,3258,228,5001,325
2011-06-061,3381,3441,3081,3149,329,6001,314
2011-06-031,3521,3581,3341,3396,686,8001,339
2011-06-021,3601,3651,3511,3597,256,7001,359
2011-06-011,3901,3941,3811,3897,362,5001,389
2011-05-311,3521,3841,3521,3846,978,3001,384
2011-05-301,3611,3731,3521,3605,338,9001,360
2011-05-271,3631,3821,3551,3707,711,6001,370
2011-05-261,3691,3771,3551,3638,435,6001,363
2011-05-251,3411,3641,3381,35311,796,0001,353
2011-05-241,3171,3321,3171,32810,556,6001,328
2011-05-231,3691,3861,3311,33421,682,6001,334
2011-05-201,3511,3611,3411,3457,756,0001,345
2011-05-191,3841,3901,3621,3685,665,0001,368
2011-05-181,3541,3781,3441,3687,437,0001,368
2011-05-171,3321,3601,3301,3548,316,1001,354
2011-05-161,3631,3631,3401,3476,961,4001,347
2011-05-131,3851,3891,3521,36813,289,4001,368
2011-05-121,4011,4101,3911,3917,116,6001,391
2011-05-111,4301,4301,4091,4116,883,9001,411
2011-05-101,4161,4221,4101,4126,882,7001,412
2011-05-091,4251,4261,4051,4096,945,2001,409
2011-05-061,4041,4281,3851,41219,410,1001,412
2011-05-021,4661,4701,4551,4558,903,0001,455
2011-04-281,4281,4331,4151,4328,606,9001,432
2011-04-271,4251,4381,4171,4196,008,9001,419
2011-04-261,4181,4251,4031,4196,026,7001,419
2011-04-251,4321,4401,4231,4264,314,2001,426
2011-04-221,4121,4491,4071,4419,793,9001,441
2011-04-211,4151,4271,4071,4259,377,3001,425
2011-04-201,4041,4071,3941,3987,131,9001,398
2011-04-191,3901,3931,3831,3897,314,8001,389
2011-04-181,4161,4211,4001,4007,011,3001,400
2011-04-151,4101,4171,4011,40711,334,7001,407
2011-04-141,4371,4411,4211,42512,873,1001,425
2011-04-131,4521,4581,4271,45111,914,9001,451
2011-04-121,4851,4861,4601,4718,463,1001,471
2011-04-111,4851,5121,4741,5027,639,4001,502
2011-04-081,4651,4951,4581,4898,939,3001,489
2011-04-071,4801,4891,4611,4649,088,0001,464
2011-04-061,5001,5051,4541,47911,964,9001,479
2011-04-051,5151,5201,4891,49910,265,0001,499
2011-04-041,5161,5271,5111,5149,048,1001,514
2011-04-011,5001,5231,4961,50010,818,6001,500
2011-03-311,4951,4991,4821,4917,369,9001,491
2011-03-301,4661,4951,4651,4868,213,4001,486
2011-03-291,4601,4831,4481,4737,932,1001,473
2011-03-281,5041,5051,4791,4889,532,3001,488
2011-03-251,5031,5231,4911,49912,279,7001,499
2011-03-241,4441,4951,4361,48615,467,0001,486
2011-03-231,4201,4531,4101,43815,508,7001,438
2011-03-221,4341,4351,4051,41112,413,2001,411
2011-03-181,3701,3931,3571,37412,747,0001,374
2011-03-171,2861,3761,2521,34019,348,6001,340
2011-03-161,3021,3531,2841,31623,152,2001,316
2011-03-151,2601,2811,1121,26127,806,4001,261
2011-03-141,2321,3481,2271,32023,179,8001,320
2011-03-111,4391,4481,4081,41219,497,6001,412
2011-03-101,4921,4921,4611,4668,557,6001,466
2011-03-091,5001,5121,4941,4996,826,6001,499
2011-03-081,4901,4981,4821,4896,052,8001,489
2011-03-071,5101,5141,4881,49110,295,0001,491
2011-03-041,5321,5331,5131,52510,277,1001,525
2011-03-031,4921,5031,4911,5016,222,9001,501
2011-03-021,4871,4971,4791,48510,357,2001,485
2011-03-011,5001,5101,4921,5079,937,4001,507
2011-02-281,4651,4921,4371,48612,355,9001,486
2011-02-251,4571,4681,4541,46310,313,3001,463
2011-02-241,4731,4771,4531,46115,951,3001,461
2011-02-231,4881,5041,4861,49311,175,5001,493
2011-02-221,5311,5321,5051,51611,203,1001,516
2011-02-211,5521,5561,5381,5536,404,9001,553
2011-02-181,5501,5571,5401,5476,659,8001,547
2011-02-171,5571,5581,5411,5498,775,6001,549
2011-02-161,5311,5411,5221,5277,615,5001,527
2011-02-151,5041,5421,5041,53713,054,0001,537
2011-02-141,5031,5051,4971,5025,699,0001,502
2011-02-101,4861,4941,4781,4837,418,2001,483
2011-02-091,4951,5211,4841,49010,019,8001,490
2011-02-081,4951,4981,4821,4927,751,2001,492
2011-02-071,4981,4991,4851,4866,326,9001,486
2011-02-041,4801,4941,4791,48411,729,1001,484
2011-02-031,4801,4971,4711,47619,682,6001,476
2011-02-021,4111,4601,4101,44922,364,0001,449
2011-02-011,3901,3971,3851,3946,078,3001,394
2011-01-311,3681,3881,3681,3808,393,4001,380
2011-01-281,4001,4051,3811,3946,981,3001,394
2011-01-271,3931,4071,3881,3988,545,3001,398
2011-01-261,4011,4061,3801,38610,812,1001,386
2011-01-251,4071,4211,4001,4137,774,8001,413
2011-01-241,3991,4071,3951,3986,328,5001,398
2011-01-211,4311,4341,3821,39314,971,3001,393
2011-01-201,4361,4451,4331,4406,583,0001,440
2011-01-191,4451,4531,4361,4536,865,7001,453
2011-01-181,4311,4511,4231,4388,375,0001,438
2011-01-171,4401,4431,4151,4217,420,9001,421
2011-01-141,4391,4441,4231,42413,786,7001,424
2011-01-131,4571,4651,4421,4519,398,5001,451
2011-01-121,4501,4531,4341,43612,465,9001,436
2011-01-111,4101,4391,4071,43010,008,6001,430
2011-01-071,4151,4241,4141,4176,876,1001,417
2011-01-061,4071,4271,4051,42715,562,5001,427
2011-01-051,3721,3891,3651,38911,396,8001,389
2011-01-041,3591,3831,3511,37414,190,8001,374

分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株