1. HOME >
  2. 株価時系列 >
  3. 8031 >
  4. 2013年

8031 三井物産(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4461,4731,4421,46512,634,3001,465
2013-12-271,4231,4341,4161,4317,038,4001,431
2013-12-261,4031,4301,3991,4149,443,7001,414
2013-12-251,3941,3991,3891,3957,250,7001,395
2013-12-241,4031,4051,3941,4008,841,5001,400
2013-12-201,4011,4041,3951,4009,874,5001,400
2013-12-191,4001,4041,3921,40012,798,1001,400
2013-12-181,3641,3881,3621,38810,727,0001,388
2013-12-171,3551,3651,3511,3638,092,9001,363
2013-12-161,3551,3561,3381,3439,309,9001,343
2013-12-131,3611,3711,3511,35516,943,6001,355
2013-12-121,3821,3861,3621,3709,483,2001,370
2013-12-111,3901,3931,3801,3888,227,8001,388
2013-12-101,3931,3971,3871,3977,422,1001,397
2013-12-091,3931,3951,3791,3866,809,7001,386
2013-12-061,3711,3821,3661,3796,051,2001,379
2013-12-051,3801,3891,3681,3717,195,1001,371
2013-12-041,3911,3961,3811,3837,943,5001,383
2013-12-031,4121,4131,4001,4006,442,0001,400
2013-12-021,4251,4291,4041,4087,837,6001,408
2013-11-291,4151,4201,4051,4197,732,1001,419
2013-11-281,4121,4141,4041,4115,356,7001,411
2013-11-271,4051,4101,3951,3965,126,2001,396
2013-11-261,4101,4121,3981,4076,222,5001,407
2013-11-251,4201,4231,4111,4166,560,4001,416
2013-11-221,4181,4191,4051,4108,957,6001,410
2013-11-211,4051,4111,4021,4116,874,5001,411
2013-11-201,4141,4151,3941,4006,839,8001,400
2013-11-191,4071,4111,4001,4095,643,8001,409
2013-11-181,4151,4181,4051,4136,022,1001,413
2013-11-151,4001,4121,3971,4088,427,3001,408
2013-11-141,3971,4001,3821,3937,555,5001,393
2013-11-131,3911,4001,3871,3935,428,2001,393
2013-11-121,3711,3911,3701,3907,537,0001,390
2013-11-111,3671,3751,3631,3676,816,6001,367
2013-11-081,3571,3591,3461,3516,520,3001,351
2013-11-071,3741,3741,3561,3645,060,3001,364
2013-11-061,3551,3711,3461,3648,125,8001,364
2013-11-051,3961,4021,3431,35812,519,5001,358
2013-11-011,4071,4081,3821,3905,794,5001,390
2013-10-311,4231,4241,3941,4006,378,6001,400
2013-10-301,4261,4321,4161,41911,806,9001,419
2013-10-291,4121,4241,4051,4085,416,3001,408
2013-10-281,4061,4251,4031,4185,147,6001,418
2013-10-251,4081,4121,3921,3987,024,8001,398
2013-10-241,4001,4111,3881,4117,568,2001,411
2013-10-231,4421,4431,4141,4155,790,3001,415
2013-10-221,4301,4341,4211,4324,122,2001,432
2013-10-211,4351,4411,4271,4274,478,3001,427
2013-10-181,4361,4471,4201,4236,718,3001,423
2013-10-171,4351,4411,4251,4355,073,1001,435
2013-10-161,4331,4341,4161,4194,683,0001,419
2013-10-151,4251,4331,4201,4235,373,6001,423
2013-10-111,4321,4381,4151,4239,795,3001,423
2013-10-101,4111,4211,4021,4195,968,3001,419
2013-10-091,3731,4091,3661,4055,552,6001,405
2013-10-081,3651,3781,3641,3724,552,4001,372
2013-10-071,3921,3981,3631,3686,037,3001,368
2013-10-041,3841,4021,3791,3935,024,2001,393
2013-10-031,3901,4041,3881,3947,122,9001,394
2013-10-021,4201,4321,3911,39610,657,6001,396
2013-10-011,4281,4401,4171,4187,754,7001,418
2013-09-301,4501,4501,4231,4269,857,6001,426
2013-09-271,4921,4941,4721,4725,994,5001,472
2013-09-261,4711,4931,4581,4928,595,6001,492
2013-09-251,5041,5091,5011,5047,057,6001,504
2013-09-241,4961,5101,4951,5068,226,0001,506
2013-09-201,4981,5091,4921,50210,785,3001,502
2013-09-191,4781,4961,4771,49512,256,6001,495
2013-09-181,4631,4721,4581,4628,079,5001,462
2013-09-171,4481,4631,4371,4539,183,0001,453
2013-09-131,4181,4381,4181,4369,812,7001,436
2013-09-121,4341,4381,4241,4285,087,7001,428
2013-09-111,4571,4591,4271,4349,133,2001,434
2013-09-101,4341,4571,4341,45110,861,2001,451
2013-09-091,4291,4341,4121,4288,826,7001,428
2013-09-061,4151,4161,3961,4045,731,9001,404
2013-09-051,4091,4161,4031,4158,000,6001,415
2013-09-041,3901,4041,3821,4034,917,3001,403
2013-09-031,3811,4071,3801,3997,847,9001,399
2013-09-021,3751,3781,3641,3684,531,0001,368
2013-08-301,3821,3891,3621,3698,388,1001,369
2013-08-291,3791,3831,3651,3706,083,5001,370
2013-08-281,3651,3801,3631,3739,442,2001,373
2013-08-271,3881,4001,3821,3938,227,3001,393
2013-08-261,4021,4141,3861,3897,216,2001,389
2013-08-231,3971,4091,3881,3948,720,6001,394
2013-08-221,3631,3971,3621,3767,089,4001,376
2013-08-211,3711,3921,3631,3727,115,0001,372
2013-08-201,3901,4021,3711,3718,864,0001,371
2013-08-191,4001,4081,3911,4065,078,0001,406
2013-08-161,4001,4071,3891,4007,857,5001,400
2013-08-151,4021,4201,4021,4158,623,0001,415
2013-08-141,4061,4151,3961,41410,769,0001,414
2013-08-131,4001,4081,3841,3989,055,5001,398
2013-08-121,3601,3971,3561,3939,142,8001,393
2013-08-091,3711,3831,3611,3659,986,4001,365
2013-08-081,3541,3771,3461,3578,720,3001,357
2013-08-071,3801,3861,3601,36612,171,0001,366
2013-08-061,3771,4051,3701,4039,072,3001,403
2013-08-051,3871,3981,3721,3817,788,7001,381
2013-08-021,3551,3861,3461,38514,778,6001,385
2013-08-011,3151,3481,3141,3407,096,9001,340
2013-07-311,3111,3381,3071,3158,213,2001,315
2013-07-301,3061,3321,3031,3178,546,4001,317
2013-07-291,3211,3231,3061,3138,405,4001,313
2013-07-261,3611,3711,3381,34411,666,2001,344
2013-07-251,3881,3941,3691,37113,536,3001,371
2013-07-241,3571,3821,3531,37412,855,4001,374
2013-07-231,3271,3561,3211,35110,258,4001,351
2013-07-221,3401,3451,3191,32710,092,9001,327
2013-07-191,3501,3561,3071,33212,963,4001,332
2013-07-181,3371,3491,3361,3437,692,2001,343
2013-07-171,3281,3371,3231,3336,730,6001,333
2013-07-161,3451,3481,3181,3269,593,3001,326
2013-07-121,3211,3491,3191,34111,846,3001,341
2013-07-111,3001,3201,2981,3177,659,4001,317
2013-07-101,3251,3251,2971,3099,618,6001,309
2013-07-091,3081,3241,2991,31912,471,7001,319
2013-07-081,3241,3291,2881,29210,561,2001,292
2013-07-051,2981,3051,2921,3037,690,6001,303
2013-07-041,2901,2961,2831,2884,807,3001,288
2013-07-031,3031,3081,2801,2967,985,9001,296
2013-07-021,2651,2961,2561,29511,138,7001,295
2013-07-011,2651,2691,2401,2529,009,9001,252
2013-06-281,2481,2611,2401,24613,996,0001,246
2013-06-271,2211,2291,2061,22611,137,4001,226
2013-06-261,2211,2261,2021,20511,672,7001,205
2013-06-251,2011,2161,1931,20117,234,0001,201
2013-06-241,2401,2441,2061,21112,527,3001,211
2013-06-211,1991,2381,1981,23718,940,1001,237
2013-06-201,2451,2501,2171,22615,422,6001,226
2013-06-191,2271,2691,2221,25016,233,5001,250
2013-06-181,2271,2301,2081,21111,320,9001,211
2013-06-171,2071,2301,1991,22310,216,0001,223
2013-06-141,2321,2421,2101,21418,364,9001,214
2013-06-131,2121,2221,1981,19816,331,3001,198
2013-06-121,2211,2431,2101,23610,536,8001,236
2013-06-111,2581,2681,2351,23613,705,8001,236
2013-06-101,2581,2591,2311,24811,167,2001,248
2013-06-071,2131,2451,1981,22018,462,6001,220
2013-06-061,2501,2721,2301,23018,557,2001,230
2013-06-051,2901,3021,2611,26313,989,1001,263
2013-06-041,2691,2971,2501,29017,118,1001,290
2013-06-031,2851,3081,2761,27814,207,0001,278
2013-05-311,3311,3361,2911,29117,679,5001,291
2013-05-301,3501,3511,3001,31324,628,8001,313
2013-05-291,4161,4161,3671,37017,831,7001,370
2013-05-281,3801,4061,3671,38611,193,8001,386
2013-05-271,3901,4151,3801,38612,531,2001,386
2013-05-241,4811,4901,3911,42830,066,0001,428
2013-05-231,5451,5801,4531,47632,197,4001,476
2013-05-221,5601,6271,5311,54127,649,9001,541
2013-05-211,4801,5441,4651,53926,158,1001,539
2013-05-201,4371,4801,4351,47220,626,5001,472
2013-05-171,4181,4251,4021,41610,290,7001,416
2013-05-161,4291,4301,4081,42312,210,2001,423
2013-05-151,4141,4291,4111,42312,526,1001,423
2013-05-141,4131,4131,3961,3998,178,5001,399
2013-05-131,4251,4301,4021,40712,015,9001,407
2013-05-101,4401,4401,4121,41612,848,9001,416
2013-05-091,4451,4461,4111,41313,228,5001,413
2013-05-081,3991,4501,3861,40829,096,0001,408
2013-05-071,3561,3991,3481,37420,643,4001,374
2013-05-021,3161,3221,3111,3187,075,8001,318
2013-05-011,3371,3391,3121,31610,095,5001,316
2013-04-301,3591,3601,3351,33810,872,5001,338
2013-04-261,3611,3671,3411,34811,147,2001,348
2013-04-251,3481,3681,3421,36511,268,2001,365
2013-04-241,3251,3361,3151,33610,526,7001,336
2013-04-231,3161,3171,3061,3118,462,7001,311
2013-04-221,3291,3351,3161,3179,754,4001,317
2013-04-191,3181,3211,2961,31011,687,9001,310
2013-04-181,3221,3251,3091,31511,059,0001,315
2013-04-171,3311,3331,3151,3258,845,2001,325
2013-04-161,3101,3351,3061,31819,670,9001,318
2013-04-151,3911,3921,3511,36713,973,7001,367
2013-04-121,4001,4121,3871,40923,426,4001,409
2013-04-111,3651,3911,3461,38925,010,7001,389
2013-04-101,3111,3531,3081,33625,543,7001,336
2013-04-091,2741,3061,2691,28522,787,4001,285
2013-04-081,2511,2531,2271,25118,656,1001,251
2013-04-051,2801,2931,2111,22132,845,8001,221
2013-04-041,2191,2501,2051,25020,174,2001,250
2013-04-031,2651,2651,2231,24116,159,0001,241
2013-04-021,2671,2791,2451,25814,728,7001,258
2013-04-011,3141,3141,2881,2918,647,1001,291
2013-03-291,3171,3231,2991,3139,197,7001,313
2013-03-281,3401,3411,3101,31814,117,8001,318
2013-03-271,3711,3741,3501,3609,093,8001,360
2013-03-261,3871,3921,3811,3828,462,0001,382
2013-03-251,3901,3991,3801,38810,320,7001,388
2013-03-221,3931,4031,3781,38013,379,7001,380
2013-03-211,4071,4111,3931,3939,829,9001,393
2013-03-191,3981,4091,3861,3977,242,5001,397
2013-03-181,3911,3911,3761,3869,827,8001,386
2013-03-151,3981,4051,3821,40515,644,8001,405
2013-03-141,4151,4191,3781,39515,371,3001,395
2013-03-131,4241,4331,4081,4159,147,7001,415
2013-03-121,4391,4631,4081,42014,541,2001,420
2013-03-111,3891,4201,3861,41915,339,8001,419
2013-03-081,3831,3851,3711,37515,722,3001,375
2013-03-071,3741,3771,3641,3697,331,2001,369
2013-03-061,3631,3661,3501,3628,977,1001,362
2013-03-051,3541,3631,3431,34910,258,8001,349
2013-03-041,3881,3881,3461,35310,484,8001,353
2013-03-011,3811,3821,3661,3766,705,8001,376
2013-02-281,3791,3821,3671,3747,863,8001,374
2013-02-271,3921,3941,3621,3658,317,6001,365
2013-02-261,3781,3981,3751,3898,689,8001,389
2013-02-251,4011,4081,3941,4028,837,4001,402
2013-02-221,3771,3941,3561,37113,323,8001,371
2013-02-211,4021,4041,3781,38910,772,4001,389
2013-02-201,4101,4201,4091,4137,679,8001,413
2013-02-191,3911,4071,3901,4007,846,2001,400
2013-02-181,3851,3991,3771,3926,915,8001,392
2013-02-151,3801,3891,3511,3719,316,3001,371
2013-02-141,3991,4021,3701,38711,761,0001,387
2013-02-131,4121,4231,3891,39812,910,5001,398
2013-02-121,4131,4291,4101,4109,365,7001,410
2013-02-081,4061,4101,3831,3899,460,6001,389
2013-02-071,3991,4101,3931,40610,064,5001,406
2013-02-061,3851,4041,3761,39713,771,5001,397
2013-02-051,3701,3791,3551,3598,757,0001,359
2013-02-041,3851,3921,3711,38911,161,1001,389
2013-02-011,3881,3881,3671,3748,687,1001,374
2013-01-311,3701,3831,3621,38110,099,4001,381
2013-01-301,3601,3701,3501,36610,957,7001,366
2013-01-291,3271,3571,3181,34810,418,8001,348
2013-01-281,3731,3751,3281,32820,557,2001,328
2013-01-251,3501,3731,3491,36512,510,9001,365
2013-01-241,3101,3251,3051,3217,989,7001,321
2013-01-231,3211,3281,3121,3207,736,5001,320
2013-01-221,3411,3501,3221,3379,140,5001,337
2013-01-211,3501,3511,3291,3356,921,7001,335
2013-01-181,3451,3541,3391,34010,608,6001,340
2013-01-171,3351,3361,2961,31915,217,8001,319
2013-01-161,3631,3631,3261,33410,862,8001,334
2013-01-151,3711,3831,3611,3659,335,4001,365
2013-01-111,3841,3941,3621,36611,392,1001,366
2013-01-101,3561,3771,3561,3708,661,4001,370
2013-01-091,3301,3631,3291,35211,524,4001,352
2013-01-081,3391,3431,3291,3358,843,0001,335
2013-01-071,3531,3531,3331,3389,236,9001,338
2013-01-041,3501,3541,3291,33511,389,1001,335

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