1. HOME >
  2. 株価時系列 >
  3. 8031 >
  4. 2021年

8031 三井物産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,7252,730.52,705.52,723.52,114,4002,723.50
2021-12-292,7302,7482,7102,719.52,078,1002,719.50
2021-12-282,717.52,7232,700.52,7152,342,5002,715
2021-12-272,6952,6952,6722,676.51,659,0002,676.50
2021-12-242,699.52,7102,6832,6931,709,7002,693
2021-12-232,682.52,709.52,677.52,709.53,567,4002,709.50
2021-12-222,6732,6842,646.52,662.52,831,7002,662.50
2021-12-212,6302,6462,6022,6433,497,4002,643
2021-12-202,628.52,643.52,593.52,5993,472,2002,599
2021-12-172,6502,675.52,6352,6507,252,9002,650
2021-12-162,645.52,6492,617.52,623.53,029,3002,623.50
2021-12-152,582.52,621.52,5822,6163,207,9002,616
2021-12-142,5712,6122,5692,5903,599,4002,590
2021-12-132,594.52,594.52,563.52,5732,896,2002,573
2021-12-102,5982,6112,566.52,5703,431,3002,570
2021-12-092,606.52,621.52,5782,5783,180,6002,578
2021-12-082,589.52,6322,5732,6094,627,7002,609
2021-12-072,571.52,6292,5672,621.55,445,0002,621.50
2021-12-062,5702,582.52,5332,5542,972,4002,554
2021-12-032,5532,554.52,5132,5375,343,5002,537
2021-12-022,5412,5592,523.52,5403,828,4002,540
2021-12-012,5332,571.52,5322,559.55,622,2002,559.50
2021-11-302,6672,677.52,5572,55714,544,0002,557
2021-11-292,633.52,6702,625.52,6325,115,6002,632
2021-11-262,7082,7212,667.52,682.55,811,7002,682.50
2021-11-252,695.52,7722,694.52,752.55,879,9002,752.50
2021-11-242,7012,7332,6832,6906,159,1002,690
2021-11-222,673.52,6802,6322,6465,124,1002,646
2021-11-192,6182,698.52,6022,698.511,222,1002,698.50
2021-11-182,5682,584.52,555.52,573.53,090,5002,573.50
2021-11-172,599.52,6052,570.52,5783,014,2002,578
2021-11-162,5702,612.52,564.52,5934,377,4002,593
2021-11-152,5702,5712,5522,5572,730,6002,557
2021-11-122,545.52,5682,525.52,567.55,690,2002,567.50
2021-11-112,467.52,5062,4662,495.52,577,4002,495.50
2021-11-102,4902,509.52,4532,457.53,508,1002,457.50
2021-11-092,5392,5462,481.52,4874,328,1002,487
2021-11-082,550.52,5612,535.52,5403,369,5002,540
2021-11-052,535.52,539.52,508.52,5194,032,1002,519
2021-11-042,560.52,5662,5062,541.59,688,7002,541.50
2021-11-022,7002,742.52,5322,560.514,995,6002,560.50
2021-11-012,6312,6682,620.52,667.55,600,2002,667.50
2021-10-292,5732,597.52,5542,5923,842,8002,592
2021-10-282,5822,5882,540.52,566.57,228,3002,566.50
2021-10-272,603.52,6322,602.52,627.53,514,2002,627.50
2021-10-262,6182,632.52,599.52,6184,298,2002,618
2021-10-252,567.52,618.52,558.52,5943,300,8002,594
2021-10-222,5562,5992,5482,574.52,841,4002,574.50
2021-10-212,6122,633.52,5852,587.53,651,3002,587.50
2021-10-202,6202,632.52,5892,5913,084,4002,591
2021-10-192,620.52,631.52,6022,610.52,799,3002,610.50
2021-10-182,6102,634.52,595.52,6315,112,8002,631
2021-10-152,5872,5922,568.52,5923,987,7002,592
2021-10-142,531.52,567.52,5232,561.54,285,0002,561.50
2021-10-132,5802,603.52,5512,5604,995,3002,560
2021-10-122,5692,597.52,553.52,5975,122,2002,597
2021-10-112,519.52,5822,5132,5816,738,9002,581
2021-10-082,4902,5062,474.52,4905,442,3002,490
2021-10-072,458.52,4732,4242,4575,129,5002,457
2021-10-062,451.52,5002,440.52,467.55,089,3002,467.50
2021-10-052,4132,433.52,3822,4205,347,0002,420
2021-10-042,4432,449.52,4002,4133,527,1002,413
2021-10-012,4142,4332,383.52,3985,821,6002,398
2021-09-302,4692,483.52,4432,4645,913,5002,464
2021-09-292,4312,477.52,4312,44010,694,7002,440
2021-09-282,4972,512.52,4672,512.57,348,4002,512.50
2021-09-272,455.52,475.52,449.52,4675,020,8002,467
2021-09-242,4692,4732,4102,433.57,158,5002,433.50
2021-09-222,4002,4132,3542,3758,915,5002,375
2021-09-212,4002,4542,394.52,4459,807,5002,445
2021-09-172,5472,5582,490.52,51212,362,3002,512
2021-09-162,5742,582.52,5472,555.53,972,2002,555.50
2021-09-152,564.52,5802,548.52,5574,689,5002,557
2021-09-142,606.52,6192,5862,6055,322,5002,605
2021-09-132,5642,6022,5592,6024,542,5002,602
2021-09-102,5202,564.52,517.52,558.56,691,8002,558.50
2021-09-092,5102,534.52,505.52,521.55,598,3002,521.50
2021-09-082,516.52,5332,5082,5335,076,0002,533
2021-09-072,5102,520.52,494.52,512.54,782,2002,512.50
2021-09-062,5142,5192,4922,5064,350,8002,506
2021-09-032,4502,4772,4392,4735,103,1002,473
2021-09-022,4502,457.52,4332,4463,505,2002,446
2021-09-012,4282,4542,426.52,4463,340,5002,446
2021-08-312,4132,438.52,4002,4297,411,1002,429
2021-08-302,3942,4352,392.52,4354,474,0002,435
2021-08-272,376.52,3802,357.52,3654,458,2002,365
2021-08-262,4042,404.52,3842,397.53,221,3002,397.50
2021-08-252,3962,414.52,370.52,3823,867,9002,382
2021-08-242,362.52,3952,3542,3884,830,6002,388
2021-08-232,352.52,382.52,3282,3388,657,4002,338
2021-08-202,387.52,389.52,3152,32010,262,0002,320
2021-08-192,5002,5152,4172,417.510,536,5002,417.50
2021-08-182,5552,607.52,5532,5744,359,0002,574
2021-08-172,5752,5862,5482,550.53,280,2002,550.50
2021-08-162,609.52,618.52,5532,558.54,749,0002,558.50
2021-08-132,6212,6482,617.52,633.53,151,6002,633.50
2021-08-122,650.52,658.52,6152,6153,157,5002,615
2021-08-112,610.52,6472,607.52,6314,498,7002,631
2021-08-102,627.52,649.52,606.52,6153,998,8002,615
2021-08-062,6452,6522,6172,6353,755,8002,635
2021-08-052,654.52,682.52,6442,650.54,062,7002,650.50
2021-08-042,698.52,7152,6332,646.55,997,1002,646.50
2021-08-032,5662,746.52,5582,73512,161,9002,735
2021-08-022,5152,5662,513.52,5663,449,8002,566
2021-07-302,544.52,5492,495.52,499.54,489,3002,499.50
2021-07-292,529.52,5452,5232,5331,882,9002,533
2021-07-282,541.52,561.52,5352,5472,344,4002,547
2021-07-272,5652,5652,5422,547.52,620,5002,547.50
2021-07-262,5352,562.52,523.52,5543,858,4002,554
2021-07-212,5172,5222,4642,471.52,907,5002,471.50
2021-07-202,473.52,492.52,461.52,469.53,653,3002,469.50
2021-07-192,510.52,5402,505.52,523.52,086,8002,523.50
2021-07-162,538.52,5612,534.52,5402,457,2002,540
2021-07-152,5542,5542,5332,5402,835,6002,540
2021-07-142,5932,6022,5702,5702,733,8002,570
2021-07-132,5862,596.52,5772,591.52,528,9002,591.50
2021-07-122,5882,5882,5552,562.53,200,7002,562.50
2021-07-092,488.52,523.52,4672,519.55,738,2002,519.50
2021-07-082,5502,559.52,5282,5283,332,5002,528
2021-07-072,5652,5652,5272,528.54,522,7002,528.50
2021-07-062,566.52,6202,564.52,610.54,529,4002,610.50
2021-07-052,5002,546.52,4952,5353,063,9002,535
2021-07-022,4802,517.52,4802,5172,606,7002,517
2021-07-012,5102,511.52,4632,476.53,589,9002,476.50
2021-06-302,5122,524.52,500.52,500.52,459,0002,500.50
2021-06-292,5192,524.52,4982,5032,860,9002,503
2021-06-282,5532,5582,5422,546.51,993,0002,546.50
2021-06-252,5502,5542,524.52,550.53,392,9002,550.50
2021-06-242,5162,537.52,5112,5272,458,1002,527
2021-06-232,532.52,5562,5312,536.53,895,5002,536.50
2021-06-222,484.52,5352,4762,5284,758,6002,528
2021-06-212,4392,440.52,4142,418.57,546,3002,418.50
2021-06-182,520.52,5402,5052,5089,304,3002,508
2021-06-172,623.52,6412,601.52,605.53,397,4002,605.50
2021-06-162,613.52,6342,6062,6253,102,9002,625
2021-06-152,5852,6132,582.52,6043,450,5002,604
2021-06-142,6002,613.52,5842,5973,852,5002,597
2021-06-112,5522,552.52,5202,5474,231,9002,547
2021-06-102,536.52,558.52,531.52,5523,384,4002,552
2021-06-092,5492,555.52,524.52,5413,388,3002,541
2021-06-082,526.52,5372,517.52,535.55,214,3002,535.50
2021-06-072,5372,5582,5362,552.53,823,1002,552.50
2021-06-042,533.52,551.52,5192,551.53,442,9002,551.50
2021-06-032,5302,5642,5182,5434,412,8002,543
2021-06-022,482.52,533.52,4512,5335,800,1002,533
2021-06-012,429.52,4462,409.52,439.52,988,7002,439.50
2021-05-312,4112,431.52,405.52,4144,067,4002,414
2021-05-282,4302,4672,4162,443.510,099,0002,443.50
2021-05-272,415.52,4232,381.52,39212,112,1002,392
2021-05-262,4252,4432,4212,426.53,839,7002,426.50
2021-05-252,4462,446.52,4222,4463,210,8002,446
2021-05-242,406.52,448.52,4062,4353,613,7002,435
2021-05-212,399.52,4072,3782,406.54,492,5002,406.50
2021-05-202,397.52,402.52,3692,3894,818,5002,389
2021-05-192,415.52,4372,4052,421.54,995,6002,421.50
2021-05-182,409.52,4532,3972,4515,021,8002,451
2021-05-172,3962,411.52,364.52,396.53,760,4002,396.50
2021-05-142,4142,4232,3912,3984,988,7002,398
2021-05-132,4122,446.52,3842,388.54,586,2002,388.50
2021-05-122,487.52,488.52,395.52,426.56,514,5002,426.50
2021-05-112,5392,5452,492.52,5064,474,0002,506
2021-05-102,4982,558.52,487.52,539.56,201,9002,539.50
2021-05-072,4642,4962,448.52,4966,792,5002,496
2021-05-062,403.52,494.52,400.52,45612,757,1002,456
2021-04-302,2392,368.52,2332,303.58,387,5002,303.50
2021-04-282,2462,2572,226.52,239.54,277,0002,239.50
2021-04-272,259.52,263.52,230.52,232.54,294,9002,232.50
2021-04-262,2882,2932,2592,269.53,589,1002,269.50
2021-04-232,2562,2722,2522,2722,617,4002,272
2021-04-222,2912,2922,252.52,271.54,180,6002,271.50
2021-04-212,232.52,2682,230.52,2633,918,8002,263
2021-04-202,2912,291.52,260.52,276.54,325,5002,276.50
2021-04-192,2982,3132,290.52,3102,493,9002,310
2021-04-162,3002,3092,2922,3083,733,8002,308
2021-04-152,3002,3262,2972,3003,402,5002,300
2021-04-142,296.52,296.52,275.52,2833,597,9002,283
2021-04-132,3032,328.52,296.52,3033,688,5002,303
2021-04-122,290.52,311.52,284.52,2933,996,3002,293
2021-04-092,3142,3182,286.52,2904,711,9002,290
2021-04-082,311.52,3272,287.52,3014,054,8002,301
2021-04-072,3252,342.52,3052,342.54,681,8002,342.50
2021-04-062,3272,3332,298.52,325.55,691,7002,325.50
2021-04-052,2252,3312,212.52,3287,033,6002,328
2021-04-022,2732,284.52,1982,224.54,450,7002,224.50
2021-04-012,299.52,303.52,232.52,246.55,695,3002,246.50
2021-03-312,3312,342.52,301.52,3024,694,0002,302
2021-03-302,3392,3652,3102,3315,556,9002,331
2021-03-292,400.52,4152,365.52,389.56,913,6002,389.50
2021-03-262,385.52,3932,363.52,381.55,220,6002,381.50
2021-03-252,3402,366.52,3252,3484,091,1002,348
2021-03-242,3452,349.52,288.52,313.56,350,5002,313.50
2021-03-232,4002,4132,3762,379.54,807,3002,379.50
2021-03-222,370.52,402.52,365.52,384.56,666,4002,384.50
2021-03-192,3492,381.52,341.52,3729,598,1002,372
2021-03-182,3822,393.52,3732,3885,698,7002,388
2021-03-172,3602,3892,3472,3824,642,8002,382
2021-03-162,376.52,3942,358.52,376.55,958,9002,376.50
2021-03-152,3852,394.52,3712,387.55,509,7002,387.50
2021-03-122,341.52,382.52,3332,382.58,227,9002,382.50
2021-03-112,3212,3612,312.52,3316,291,0002,331
2021-03-102,3132,3242,2962,310.56,061,0002,310.50
2021-03-092,3042,3362,2862,3366,726,6002,336
2021-03-082,3122,3132,2752,2856,635,4002,285
2021-03-052,2752,286.52,2412,2865,592,2002,286
2021-03-042,2762,2922,247.52,274.55,627,9002,274.50
2021-03-032,2582,3132,2572,310.55,510,0002,310.50
2021-03-022,307.52,316.52,241.52,2505,576,5002,250
2021-03-012,266.52,305.52,266.52,2895,018,6002,289
2021-02-262,2912,3032,2602,263.58,131,1002,263.50
2021-02-252,3502,362.52,306.52,3249,634,7002,324
2021-02-242,2502,2812,232.52,2557,867,9002,255
2021-02-222,2002,2392,198.52,214.55,027,9002,214.50
2021-02-192,1382,1802,130.52,174.54,318,3002,174.50
2021-02-182,2012,233.52,152.52,158.56,651,0002,158.50
2021-02-172,135.52,1902,130.52,1856,990,7002,185
2021-02-162,0702,1202,0692,112.56,095,7002,112.50
2021-02-152,0282,0592,0262,057.54,886,8002,057.50
2021-02-122,0082,0131,9862,0093,344,0002,009
2021-02-101,9952,018.51,9912,0083,069,6002,008
2021-02-092,0232,024.51,9821,9944,755,3001,994
2021-02-081,9512,011.51,9502,0105,749,3002,010
2021-02-051,9501,959.51,927.51,938.54,990,4001,938.50
2021-02-041,9761,9881,9311,9327,871,8001,932
2021-02-031,9561,9791,9451,9745,579,2001,974
2021-02-021,927.51,9431,9221,9413,203,7001,941
2021-02-011,9321,955.51,9311,9312,803,9001,931
2021-01-291,9891,9921,936.51,936.54,741,6001,936.50
2021-01-281,954.51,9991,9521,979.513,153,6001,979.50
2021-01-272,0102,0302,0102,0194,554,6002,019
2021-01-262,0282,030.51,9962,0024,969,5002,002
2021-01-252,054.52,0682,033.52,0373,091,1002,037
2021-01-222,041.52,0742,0392,059.55,755,4002,059.50
2021-01-212,0352,062.52,029.52,051.56,392,3002,051.50
2021-01-202,0002,029.51,9912,028.55,481,8002,028.50
2021-01-191,9732,002.51,967.51,9843,641,8001,984
2021-01-181,9701,989.51,964.51,978.53,216,8001,978.50
2021-01-152,0002,0011,981.51,983.53,528,4001,983.50
2021-01-142,0002,026.51,9882,0006,677,3002,000
2021-01-131,9602,0001,9541,9986,208,6001,998
2021-01-121,966.51,9721,936.51,9605,628,9001,960
2021-01-081,9721,9881,966.51,983.54,696,0001,983.50
2021-01-071,9371,998.51,9361,985.58,817,0001,985.50
2021-01-061,881.51,906.51,8811,9043,388,7001,904
2021-01-051,8681,8861,8671,876.52,382,3001,876.50
2021-01-041,892.51,895.51,858.51,8752,636,3001,875

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