8031 三井物産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 705 | 726 | 703 | 719 | 859,000 | 359.50 |
| 2000-12-28 | 709 | 718 | 700 | 705 | 2,036,000 | 352.50 |
| 2000-12-27 | 724 | 724 | 711 | 719 | 945,000 | 359.50 |
| 2000-12-26 | 724 | 740 | 720 | 730 | 1,493,000 | 365 |
| 2000-12-25 | 700 | 721 | 697 | 715 | 1,836,000 | 357.50 |
| 2000-12-22 | 711 | 715 | 680 | 686 | 2,180,000 | 343 |
| 2000-12-21 | 712 | 719 | 671 | 700 | 1,595,000 | 350 |
| 2000-12-20 | 690 | 728 | 687 | 711 | 1,703,000 | 355.50 |
| 2000-12-19 | 716 | 716 | 699 | 699 | 1,785,000 | 349.50 |
| 2000-12-18 | 728 | 728 | 710 | 712 | 1,293,000 | 356 |
| 2000-12-15 | 725 | 726 | 715 | 720 | 2,411,000 | 360 |
| 2000-12-14 | 740 | 747 | 730 | 730 | 1,421,000 | 365 |
| 2000-12-13 | 750 | 753 | 739 | 749 | 3,117,000 | 374.50 |
| 2000-12-12 | 745 | 750 | 740 | 740 | 2,379,000 | 370 |
| 2000-12-11 | 750 | 750 | 736 | 741 | 2,541,000 | 370.50 |
| 2000-12-08 | 745 | 747 | 731 | 742 | 8,271,000 | 371 |
| 2000-12-07 | 713 | 722 | 710 | 716 | 3,355,000 | 358 |
| 2000-12-06 | 729 | 729 | 705 | 707 | 3,396,000 | 353.50 |
| 2000-12-05 | 728 | 728 | 712 | 712 | 3,801,000 | 356 |
| 2000-12-04 | 710 | 714 | 701 | 708 | 2,765,000 | 354 |
| 2000-12-01 | 688 | 710 | 680 | 696 | 4,474,000 | 348 |
| 2000-11-30 | 669 | 688 | 668 | 688 | 2,306,000 | 344 |
| 2000-11-29 | 670 | 671 | 657 | 660 | 1,499,000 | 330 |
| 2000-11-28 | 660 | 685 | 657 | 662 | 1,966,000 | 331 |
| 2000-11-27 | 656 | 666 | 655 | 660 | 1,412,000 | 330 |
| 2000-11-24 | 658 | 662 | 643 | 649 | 2,450,000 | 324.50 |
| 2000-11-22 | 675 | 680 | 666 | 672 | 1,160,000 | 336 |
| 2000-11-21 | 660 | 665 | 648 | 665 | 2,752,000 | 332.50 |
| 2000-11-20 | 677 | 683 | 662 | 667 | 1,861,000 | 333.50 |
| 2000-11-17 | 680 | 685 | 675 | 680 | 1,365,000 | 340 |
| 2000-11-16 | 692 | 698 | 678 | 686 | 2,153,000 | 343 |
| 2000-11-15 | 700 | 702 | 688 | 692 | 1,943,000 | 346 |
| 2000-11-14 | 690 | 701 | 690 | 700 | 1,694,000 | 350 |
| 2000-11-13 | 702 | 715 | 695 | 712 | 1,052,000 | 356 |
| 2000-11-10 | 708 | 721 | 704 | 719 | 1,665,000 | 359.50 |
| 2000-11-09 | 719 | 727 | 712 | 723 | 1,575,000 | 361.50 |
| 2000-11-08 | 736 | 755 | 736 | 738 | 1,133,000 | 369 |
| 2000-11-07 | 745 | 757 | 739 | 747 | 1,077,000 | 373.50 |
| 2000-11-06 | 732 | 745 | 726 | 744 | 873,000 | 372 |
| 2000-11-02 | 732 | 742 | 726 | 742 | 1,291,000 | 371 |
| 2000-11-01 | 716 | 739 | 710 | 732 | 888,000 | 366 |
| 2000-10-31 | 720 | 739 | 710 | 725 | 1,312,000 | 362.50 |
| 2000-10-30 | 739 | 744 | 720 | 725 | 913,000 | 362.50 |
| 2000-10-27 | 733 | 742 | 731 | 739 | 1,341,000 | 369.50 |
| 2000-10-26 | 715 | 733 | 712 | 733 | 1,210,000 | 366.50 |
| 2000-10-25 | 715 | 720 | 707 | 709 | 1,040,000 | 354.50 |
| 2000-10-24 | 706 | 715 | 700 | 714 | 1,076,000 | 357 |
| 2000-10-23 | 723 | 723 | 697 | 705 | 1,479,000 | 352.50 |
| 2000-10-20 | 733 | 741 | 716 | 723 | 1,402,000 | 361.50 |
| 2000-10-19 | 705 | 725 | 695 | 725 | 1,327,000 | 362.50 |
| 2000-10-18 | 708 | 716 | 692 | 713 | 1,175,000 | 356.50 |
| 2000-10-17 | 710 | 723 | 710 | 710 | 1,183,000 | 355 |
| 2000-10-16 | 721 | 727 | 710 | 720 | 1,409,000 | 360 |
| 2000-10-13 | 725 | 730 | 718 | 726 | 1,119,000 | 363 |
| 2000-10-12 | 732 | 745 | 715 | 745 | 1,316,000 | 372.50 |
| 2000-10-11 | 750 | 752 | 742 | 749 | 2,396,000 | 374.50 |
| 2000-10-10 | 729 | 750 | 720 | 742 | 2,238,000 | 371 |
| 2000-10-06 | 740 | 744 | 730 | 735 | 1,649,000 | 367.50 |
| 2000-10-05 | 744 | 746 | 736 | 743 | 2,325,000 | 371.50 |
| 2000-10-04 | 729 | 742 | 720 | 739 | 2,733,000 | 369.50 |
| 2000-10-03 | 707 | 729 | 707 | 726 | 3,140,000 | 363 |
| 2000-10-02 | 705 | 705 | 690 | 703 | 3,263,000 | 351.50 |
| 2000-09-29 | 687 | 705 | 675 | 675 | 2,764,000 | 337.50 |
| 2000-09-28 | 680 | 685 | 676 | 685 | 1,556,000 | 342.50 |
| 2000-09-27 | 679 | 690 | 670 | 674 | 1,672,000 | 337 |
| 2000-09-26 | 690 | 698 | 687 | 696 | 1,590,000 | 348 |
| 2000-09-25 | 690 | 693 | 676 | 685 | 3,539,000 | 342.50 |
| 2000-09-22 | 674 | 689 | 670 | 672 | 2,060,000 | 336 |
| 2000-09-21 | 690 | 693 | 666 | 673 | 2,539,000 | 336.50 |
| 2000-09-20 | 685 | 700 | 685 | 688 | 3,013,000 | 344 |
| 2000-09-19 | 666 | 675 | 656 | 675 | 3,167,000 | 337.50 |
| 2000-09-18 | 675 | 678 | 663 | 676 | 1,971,000 | 338 |
| 2000-09-14 | 682 | 694 | 681 | 681 | 2,256,000 | 340.50 |
| 2000-09-13 | 684 | 695 | 681 | 685 | 1,862,000 | 342.50 |
| 2000-09-12 | 681 | 690 | 681 | 683 | 1,686,000 | 341.50 |
| 2000-09-11 | 689 | 692 | 681 | 684 | 1,290,000 | 342 |
| 2000-09-08 | 680 | 685 | 676 | 685 | 4,142,000 | 342.50 |
| 2000-09-07 | 696 | 708 | 681 | 683 | 3,506,000 | 341.50 |
| 2000-09-06 | 691 | 706 | 690 | 691 | 2,358,000 | 345.50 |
| 2000-09-05 | 705 | 705 | 688 | 697 | 2,239,000 | 348.50 |
| 2000-09-04 | 710 | 724 | 705 | 707 | 1,460,000 | 353.50 |
| 2000-09-01 | 719 | 724 | 711 | 712 | 1,658,000 | 356 |
| 2000-08-31 | 719 | 726 | 716 | 717 | 1,352,000 | 358.50 |
| 2000-08-30 | 717 | 729 | 716 | 719 | 1,174,000 | 359.50 |
| 2000-08-29 | 730 | 730 | 712 | 717 | 1,916,000 | 358.50 |
| 2000-08-28 | 740 | 753 | 731 | 738 | 1,021,000 | 369 |
| 2000-08-25 | 737 | 753 | 723 | 740 | 2,089,000 | 370 |
| 2000-08-24 | 716 | 734 | 715 | 721 | 2,919,000 | 360.50 |
| 2000-08-23 | 739 | 741 | 722 | 726 | 1,625,000 | 363 |
| 2000-08-22 | 724 | 749 | 724 | 749 | 2,131,000 | 374.50 |
| 2000-08-21 | 735 | 737 | 718 | 725 | 2,161,000 | 362.50 |
| 2000-08-18 | 743 | 749 | 735 | 749 | 1,496,000 | 374.50 |
| 2000-08-17 | 752 | 758 | 746 | 753 | 1,826,000 | 376.50 |
| 2000-08-16 | 758 | 774 | 755 | 762 | 1,306,000 | 381 |
| 2000-08-15 | 756 | 758 | 748 | 758 | 1,205,000 | 379 |
| 2000-08-14 | 763 | 768 | 751 | 758 | 2,158,000 | 379 |
| 2000-08-11 | 742 | 774 | 742 | 773 | 1,689,000 | 386.50 |
| 2000-08-10 | 762 | 772 | 742 | 742 | 1,069,000 | 371 |
| 2000-08-09 | 759 | 772 | 754 | 772 | 1,260,000 | 386 |
| 2000-08-08 | 765 | 770 | 745 | 750 | 1,936,000 | 375 |
| 2000-08-07 | 750 | 780 | 747 | 755 | 1,938,000 | 377.50 |
| 2000-08-04 | 773 | 773 | 741 | 744 | 1,411,000 | 372 |
| 2000-08-03 | 769 | 769 | 755 | 764 | 1,285,000 | 382 |
| 2000-08-02 | 757 | 767 | 752 | 760 | 1,125,000 | 380 |
| 2000-08-01 | 774 | 780 | 751 | 777 | 1,731,000 | 388.50 |
| 2000-07-31 | 763 | 774 | 745 | 774 | 1,296,000 | 387 |
| 2000-07-28 | 764 | 769 | 749 | 757 | 1,387,000 | 378.50 |
| 2000-07-27 | 788 | 793 | 770 | 783 | 1,414,000 | 391.50 |
| 2000-07-26 | 797 | 797 | 782 | 789 | 2,057,000 | 394.50 |
| 2000-07-25 | 779 | 803 | 779 | 800 | 1,532,000 | 400 |
| 2000-07-24 | 770 | 789 | 757 | 789 | 1,435,000 | 394.50 |
| 2000-07-21 | 780 | 785 | 760 | 760 | 1,376,000 | 380 |
| 2000-07-19 | 770 | 778 | 760 | 770 | 1,730,000 | 385 |
| 2000-07-18 | 779 | 780 | 760 | 775 | 1,080,000 | 387.50 |
| 2000-07-17 | 778 | 793 | 777 | 779 | 1,017,000 | 389.50 |
| 2000-07-14 | 776 | 788 | 769 | 779 | 1,390,000 | 389.50 |
| 2000-07-13 | 807 | 807 | 771 | 776 | 1,689,000 | 388 |
| 2000-07-12 | 806 | 806 | 797 | 802 | 2,151,000 | 401 |
| 2000-07-11 | 809 | 813 | 797 | 806 | 2,239,000 | 403 |
| 2000-07-10 | 806 | 812 | 795 | 803 | 1,642,000 | 401.50 |
| 2000-07-07 | 800 | 812 | 794 | 806 | 3,047,000 | 403 |
| 2000-07-06 | 765 | 809 | 765 | 792 | 3,092,000 | 396 |
| 2000-07-05 | 796 | 800 | 760 | 775 | 2,414,000 | 387.50 |
| 2000-07-04 | 801 | 808 | 790 | 800 | 1,987,000 | 400 |
| 2000-07-03 | 816 | 818 | 798 | 801 | 2,500,000 | 400.50 |
| 2000-06-30 | 793 | 814 | 785 | 810 | 3,456,000 | 405 |
| 2000-06-29 | 801 | 805 | 793 | 793 | 2,283,000 | 396.50 |
| 2000-06-28 | 785 | 791 | 779 | 781 | 2,023,000 | 390.50 |
| 2000-06-27 | 765 | 787 | 765 | 777 | 2,597,000 | 388.50 |
| 2000-06-26 | 740 | 772 | 740 | 745 | 2,125,000 | 372.50 |
| 2000-06-23 | 730 | 755 | 728 | 740 | 3,209,000 | 370 |
| 2000-06-22 | 740 | 750 | 732 | 735 | 2,123,000 | 367.50 |
| 2000-06-21 | 720 | 745 | 718 | 737 | 3,322,000 | 368.50 |
| 2000-06-20 | 730 | 730 | 714 | 724 | 1,995,000 | 362 |
| 2000-06-19 | 718 | 725 | 705 | 720 | 1,840,000 | 360 |
| 2000-06-16 | 734 | 739 | 715 | 725 | 2,120,000 | 362.50 |
| 2000-06-15 | 731 | 741 | 726 | 730 | 1,896,000 | 365 |
| 2000-06-14 | 757 | 769 | 737 | 741 | 2,662,000 | 370.50 |
| 2000-06-13 | 757 | 765 | 748 | 763 | 2,470,000 | 381.50 |
| 2000-06-12 | 759 | 775 | 758 | 767 | 2,590,000 | 383.50 |
| 2000-06-09 | 765 | 770 | 751 | 755 | 4,753,000 | 377.50 |
| 2000-06-08 | 770 | 778 | 769 | 775 | 3,465,000 | 387.50 |
| 2000-06-07 | 768 | 774 | 747 | 765 | 5,010,000 | 382.50 |
| 2000-06-06 | 776 | 790 | 776 | 782 | 2,564,000 | 391 |
| 2000-06-05 | 761 | 770 | 751 | 770 | 2,196,000 | 385 |
| 2000-06-02 | 754 | 775 | 751 | 757 | 2,171,000 | 378.50 |
| 2000-06-01 | 758 | 760 | 737 | 755 | 2,241,000 | 377.50 |
| 2000-05-31 | 770 | 770 | 731 | 757 | 2,985,000 | 378.50 |
| 2000-05-30 | 780 | 790 | 766 | 766 | 2,560,000 | 383 |
| 2000-05-29 | 789 | 791 | 775 | 779 | 859,000 | 389.50 |
| 2000-05-26 | 781 | 800 | 780 | 789 | 1,508,000 | 394.50 |
| 2000-05-25 | 810 | 810 | 773 | 782 | 1,921,000 | 391 |
| 2000-05-24 | 798 | 808 | 791 | 800 | 3,601,000 | 400 |
| 2000-05-23 | 773 | 785 | 760 | 785 | 2,333,000 | 392.50 |
| 2000-05-22 | 810 | 810 | 767 | 771 | 2,959,000 | 385.50 |
| 2000-05-19 | 801 | 816 | 792 | 816 | 3,123,000 | 408 |
| 2000-05-18 | 791 | 800 | 781 | 785 | 1,837,000 | 392.50 |
| 2000-05-17 | 810 | 810 | 796 | 801 | 1,510,000 | 400.50 |
| 2000-05-16 | 805 | 830 | 802 | 830 | 2,743,000 | 415 |
| 2000-05-15 | 800 | 803 | 796 | 800 | 1,380,000 | 400 |
| 2000-05-12 | 798 | 802 | 792 | 800 | 2,040,000 | 400 |
| 2000-05-11 | 795 | 809 | 783 | 792 | 2,863,000 | 396 |
| 2000-05-10 | 850 | 850 | 810 | 815 | 3,129,000 | 407.50 |
| 2000-05-09 | 850 | 853 | 845 | 851 | 1,997,000 | 425.50 |
| 2000-05-08 | 850 | 865 | 844 | 851 | 4,600,000 | 425.50 |
| 2000-05-02 | 830 | 845 | 826 | 842 | 2,423,000 | 421 |
| 2000-05-01 | 811 | 825 | 810 | 825 | 3,266,000 | 412.50 |
| 2000-04-28 | 823 | 825 | 791 | 801 | 2,678,000 | 400.50 |
| 2000-04-27 | 815 | 825 | 804 | 813 | 1,384,000 | 406.50 |
| 2000-04-26 | 828 | 830 | 800 | 820 | 1,396,000 | 410 |
| 2000-04-25 | 834 | 834 | 801 | 818 | 1,508,000 | 409 |
| 2000-04-24 | 790 | 835 | 790 | 835 | 2,600,000 | 417.50 |
| 2000-04-21 | 824 | 825 | 755 | 760 | 3,557,000 | 380 |
| 2000-04-20 | 795 | 834 | 794 | 814 | 2,170,000 | 407 |
| 2000-04-19 | 810 | 821 | 782 | 792 | 2,455,000 | 396 |
| 2000-04-18 | 820 | 830 | 794 | 830 | 2,111,000 | 415 |
| 2000-04-17 | 800 | 820 | 790 | 820 | 2,619,000 | 410 |
| 2000-04-14 | 827 | 844 | 825 | 840 | 2,759,000 | 420 |
| 2000-04-13 | 803 | 820 | 803 | 819 | 1,736,000 | 409.50 |
| 2000-04-12 | 788 | 820 | 787 | 819 | 3,250,000 | 409.50 |
| 2000-04-11 | 804 | 833 | 802 | 808 | 2,326,000 | 404 |
| 2000-04-10 | 822 | 830 | 811 | 824 | 1,695,000 | 412 |
| 2000-04-07 | 847 | 847 | 828 | 828 | 2,584,000 | 414 |
| 2000-04-06 | 836 | 850 | 827 | 837 | 3,376,000 | 418.50 |
| 2000-04-05 | 847 | 847 | 826 | 826 | 1,872,000 | 413 |
| 2000-04-04 | 840 | 848 | 835 | 847 | 2,535,000 | 423.50 |
| 2000-04-03 | 829 | 840 | 819 | 833 | 3,563,000 | 416.50 |
| 2000-03-31 | 815 | 835 | 810 | 830 | 2,211,000 | 415 |
| 2000-03-30 | 835 | 835 | 800 | 805 | 2,152,000 | 402.50 |
| 2000-03-29 | 795 | 829 | 794 | 827 | 3,511,000 | 413.50 |
| 2000-03-28 | 791 | 798 | 782 | 785 | 1,830,000 | 392.50 |
| 2000-03-27 | 795 | 799 | 777 | 785 | 3,102,000 | 392.50 |
| 2000-03-24 | 781 | 785 | 767 | 775 | 2,254,000 | 387.50 |
| 2000-03-23 | 769 | 780 | 753 | 780 | 2,356,000 | 390 |
| 2000-03-22 | 790 | 790 | 747 | 760 | 4,070,000 | 380 |
| 2000-03-21 | 792 | 792 | 779 | 787 | 1,731,000 | 393.50 |
| 2000-03-17 | 799 | 800 | 792 | 796 | 2,690,000 | 398 |
| 2000-03-16 | 778 | 789 | 771 | 789 | 2,108,000 | 394.50 |
| 2000-03-15 | 782 | 790 | 775 | 776 | 2,173,000 | 388 |
| 2000-03-14 | 784 | 790 | 765 | 785 | 2,645,000 | 392.50 |
| 2000-03-13 | 794 | 800 | 767 | 784 | 2,757,000 | 392 |
| 2000-03-10 | 800 | 800 | 776 | 786 | 5,319,000 | 393 |
| 2000-03-09 | 782 | 793 | 773 | 780 | 2,058,000 | 390 |
| 2000-03-08 | 795 | 796 | 770 | 779 | 2,808,000 | 389.50 |
| 2000-03-07 | 797 | 805 | 784 | 805 | 6,075,000 | 402.50 |
| 2000-03-06 | 772 | 805 | 770 | 800 | 11,276,000 | 400 |
| 2000-03-03 | 754 | 773 | 743 | 752 | 9,188,000 | 376 |
| 2000-03-02 | 704 | 730 | 691 | 718 | 5,026,000 | 359 |
| 2000-03-01 | 695 | 695 | 673 | 684 | 3,305,000 | 342 |
| 2000-02-29 | 670 | 685 | 670 | 680 | 5,252,000 | 340 |
| 2000-02-28 | 705 | 706 | 680 | 680 | 1,693,000 | 340 |
| 2000-02-25 | 705 | 710 | 698 | 706 | 2,963,000 | 353 |
| 2000-02-24 | 723 | 726 | 715 | 715 | 1,688,000 | 357.50 |
| 2000-02-23 | 718 | 726 | 708 | 717 | 2,243,000 | 358.50 |
| 2000-02-22 | 716 | 716 | 710 | 712 | 1,413,000 | 356 |
| 2000-02-21 | 711 | 722 | 705 | 716 | 1,971,000 | 358 |
| 2000-02-18 | 704 | 719 | 704 | 711 | 2,009,000 | 355.50 |
| 2000-02-17 | 721 | 725 | 703 | 724 | 2,408,000 | 362 |
| 2000-02-16 | 697 | 724 | 694 | 722 | 2,351,000 | 361 |
| 2000-02-15 | 720 | 721 | 692 | 698 | 2,716,000 | 349 |
| 2000-02-14 | 740 | 740 | 720 | 722 | 2,124,000 | 361 |
| 2000-02-10 | 750 | 754 | 737 | 740 | 2,530,000 | 370 |
| 2000-02-09 | 760 | 766 | 751 | 759 | 2,670,000 | 379.50 |
| 2000-02-08 | 744 | 753 | 740 | 753 | 1,361,000 | 376.50 |
| 2000-02-07 | 733 | 744 | 732 | 741 | 1,364,000 | 370.50 |
| 2000-02-04 | 752 | 758 | 732 | 743 | 1,709,000 | 371.50 |
| 2000-02-03 | 765 | 772 | 751 | 751 | 1,613,000 | 375.50 |
| 2000-02-02 | 768 | 776 | 760 | 764 | 1,655,000 | 382 |
| 2000-02-01 | 772 | 776 | 761 | 769 | 2,538,000 | 384.50 |
| 2000-01-31 | 771 | 785 | 770 | 780 | 2,925,000 | 390 |
| 2000-01-28 | 768 | 776 | 757 | 761 | 2,306,000 | 380.50 |
| 2000-01-27 | 743 | 762 | 743 | 758 | 1,767,000 | 379 |
| 2000-01-26 | 752 | 756 | 740 | 750 | 1,288,000 | 375 |
| 2000-01-25 | 760 | 770 | 743 | 752 | 2,646,000 | 376 |
| 2000-01-24 | 778 | 778 | 757 | 765 | 2,185,000 | 382.50 |
| 2000-01-21 | 770 | 789 | 763 | 773 | 4,625,000 | 386.50 |
| 2000-01-20 | 767 | 768 | 751 | 765 | 2,452,000 | 382.50 |
| 2000-01-19 | 765 | 770 | 752 | 768 | 2,910,000 | 384 |
| 2000-01-18 | 790 | 790 | 772 | 775 | 2,925,000 | 387.50 |
| 2000-01-17 | 767 | 799 | 767 | 799 | 4,872,000 | 399.50 |
| 2000-01-14 | 764 | 772 | 759 | 764 | 4,375,000 | 382 |
| 2000-01-13 | 758 | 768 | 745 | 754 | 4,084,000 | 377 |
| 2000-01-12 | 756 | 766 | 753 | 760 | 3,604,000 | 380 |
| 2000-01-11 | 780 | 780 | 750 | 766 | 6,867,000 | 383 |
| 2000-01-07 | 743 | 750 | 721 | 749 | 3,816,000 | 374.50 |
| 2000-01-06 | 787 | 787 | 720 | 742 | 7,784,000 | 371 |
| 2000-01-05 | 737 | 801 | 735 | 770 | 8,132,000 | 385 |
| 2000-01-04 | 732 | 740 | 732 | 733 | 1,193,000 | 366.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
