8031 三井物産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 650 | 654 | 635 | 649 | 2,240,000 | 324.50 |
| 2001-12-27 | 611 | 640 | 608 | 640 | 5,829,000 | 320 |
| 2001-12-26 | 604 | 607 | 597 | 601 | 3,496,000 | 300.50 |
| 2001-12-25 | 612 | 612 | 589 | 602 | 3,246,000 | 301 |
| 2001-12-21 | 596 | 609 | 591 | 602 | 4,253,000 | 301 |
| 2001-12-20 | 580 | 590 | 564 | 586 | 8,234,000 | 293 |
| 2001-12-19 | 580 | 609 | 565 | 575 | 6,802,000 | 287.50 |
| 2001-12-18 | 592 | 595 | 568 | 580 | 8,143,000 | 290 |
| 2001-12-17 | 609 | 609 | 584 | 585 | 3,899,000 | 292.50 |
| 2001-12-14 | 645 | 645 | 605 | 605 | 12,107,000 | 302.50 |
| 2001-12-13 | 618 | 629 | 616 | 619 | 3,878,000 | 309.50 |
| 2001-12-12 | 605 | 638 | 600 | 638 | 5,185,000 | 319 |
| 2001-12-11 | 633 | 634 | 613 | 620 | 3,875,000 | 310 |
| 2001-12-10 | 657 | 657 | 633 | 635 | 3,930,000 | 317.50 |
| 2001-12-07 | 663 | 668 | 651 | 657 | 3,003,000 | 328.50 |
| 2001-12-06 | 660 | 697 | 660 | 669 | 2,777,000 | 334.50 |
| 2001-12-05 | 663 | 673 | 660 | 668 | 1,945,000 | 334 |
| 2001-12-04 | 683 | 684 | 663 | 673 | 2,258,000 | 336.50 |
| 2001-12-03 | 700 | 700 | 675 | 675 | 2,331,000 | 337.50 |
| 2001-11-30 | 686 | 695 | 680 | 695 | 1,939,000 | 347.50 |
| 2001-11-29 | 685 | 695 | 681 | 685 | 1,993,000 | 342.50 |
| 2001-11-28 | 688 | 692 | 682 | 687 | 1,533,000 | 343.50 |
| 2001-11-27 | 700 | 704 | 686 | 693 | 2,314,000 | 346.50 |
| 2001-11-26 | 708 | 717 | 701 | 708 | 2,051,000 | 354 |
| 2001-11-22 | 701 | 708 | 695 | 704 | 1,792,000 | 352 |
| 2001-11-21 | 695 | 712 | 689 | 701 | 1,981,000 | 350.50 |
| 2001-11-20 | 700 | 704 | 690 | 695 | 2,360,000 | 347.50 |
| 2001-11-19 | 704 | 716 | 691 | 697 | 3,578,000 | 348.50 |
| 2001-11-16 | 664 | 724 | 664 | 704 | 9,788,000 | 352 |
| 2001-11-15 | 635 | 642 | 622 | 634 | 5,472,000 | 317 |
| 2001-11-14 | 672 | 672 | 628 | 644 | 3,447,000 | 322 |
| 2001-11-13 | 670 | 670 | 650 | 658 | 2,403,000 | 329 |
| 2001-11-12 | 669 | 679 | 657 | 670 | 2,515,000 | 335 |
| 2001-11-09 | 694 | 694 | 666 | 676 | 3,253,000 | 338 |
| 2001-11-08 | 698 | 698 | 682 | 690 | 3,206,000 | 345 |
| 2001-11-07 | 702 | 707 | 655 | 669 | 2,988,000 | 334.50 |
| 2001-11-06 | 717 | 717 | 698 | 701 | 1,402,000 | 350.50 |
| 2001-11-05 | 693 | 706 | 690 | 704 | 1,605,000 | 352 |
| 2001-11-02 | 710 | 715 | 693 | 700 | 2,743,000 | 350 |
| 2001-11-01 | 727 | 734 | 712 | 717 | 2,437,000 | 358.50 |
| 2001-10-31 | 726 | 726 | 714 | 722 | 2,465,000 | 361 |
| 2001-10-30 | 725 | 729 | 719 | 727 | 1,600,000 | 363.50 |
| 2001-10-29 | 739 | 747 | 729 | 734 | 2,180,000 | 367 |
| 2001-10-26 | 765 | 770 | 735 | 739 | 3,365,000 | 369.50 |
| 2001-10-25 | 748 | 763 | 748 | 759 | 2,479,000 | 379.50 |
| 2001-10-24 | 755 | 757 | 740 | 749 | 3,355,000 | 374.50 |
| 2001-10-23 | 752 | 756 | 743 | 753 | 4,640,000 | 376.50 |
| 2001-10-22 | 725 | 747 | 725 | 741 | 2,867,000 | 370.50 |
| 2001-10-19 | 720 | 738 | 715 | 728 | 3,625,000 | 364 |
| 2001-10-18 | 710 | 724 | 705 | 720 | 2,343,000 | 360 |
| 2001-10-17 | 726 | 730 | 716 | 723 | 2,472,000 | 361.50 |
| 2001-10-16 | 725 | 738 | 724 | 726 | 1,741,000 | 363 |
| 2001-10-15 | 738 | 746 | 733 | 741 | 1,211,000 | 370.50 |
| 2001-10-12 | 744 | 748 | 730 | 748 | 2,623,000 | 374 |
| 2001-10-11 | 705 | 728 | 702 | 724 | 3,081,000 | 362 |
| 2001-10-10 | 710 | 710 | 690 | 692 | 2,449,000 | 346 |
| 2001-10-09 | 732 | 733 | 707 | 710 | 2,954,000 | 355 |
| 2001-10-05 | 750 | 764 | 736 | 762 | 4,790,000 | 381 |
| 2001-10-04 | 732 | 747 | 730 | 744 | 3,204,000 | 372 |
| 2001-10-03 | 728 | 737 | 712 | 712 | 1,812,000 | 356 |
| 2001-10-02 | 714 | 725 | 709 | 725 | 3,210,000 | 362.50 |
| 2001-10-01 | 686 | 711 | 685 | 707 | 3,860,000 | 353.50 |
| 2001-09-28 | 665 | 680 | 663 | 676 | 3,438,000 | 338 |
| 2001-09-27 | 639 | 647 | 624 | 634 | 2,584,000 | 317 |
| 2001-09-26 | 649 | 653 | 625 | 631 | 2,675,000 | 315.50 |
| 2001-09-25 | 650 | 673 | 644 | 649 | 2,468,000 | 324.50 |
| 2001-09-21 | 635 | 642 | 627 | 628 | 5,573,000 | 314 |
| 2001-09-20 | 674 | 675 | 635 | 655 | 6,900,000 | 327.50 |
| 2001-09-19 | 691 | 706 | 676 | 683 | 4,231,000 | 341.50 |
| 2001-09-18 | 691 | 706 | 688 | 690 | 2,649,000 | 345 |
| 2001-09-17 | 686 | 694 | 676 | 692 | 2,475,000 | 346 |
| 2001-09-14 | 685 | 742 | 685 | 726 | 4,344,000 | 363 |
| 2001-09-13 | 695 | 702 | 685 | 692 | 1,688,000 | 346 |
| 2001-09-12 | 688 | 697 | 678 | 678 | 2,493,000 | 339 |
| 2001-09-11 | 743 | 747 | 727 | 728 | 2,656,000 | 364 |
| 2001-09-10 | 748 | 756 | 729 | 743 | 3,160,000 | 371.50 |
| 2001-09-07 | 741 | 764 | 735 | 763 | 2,638,000 | 381.50 |
| 2001-09-06 | 749 | 759 | 740 | 745 | 3,086,000 | 372.50 |
| 2001-09-05 | 738 | 767 | 735 | 757 | 6,306,000 | 378.50 |
| 2001-09-04 | 761 | 765 | 715 | 728 | 10,169,000 | 364 |
| 2001-09-03 | 809 | 810 | 771 | 774 | 5,643,000 | 387 |
| 2001-08-31 | 825 | 838 | 810 | 819 | 6,287,000 | 409.50 |
| 2001-08-30 | 835 | 845 | 823 | 834 | 3,947,000 | 417 |
| 2001-08-29 | 862 | 871 | 847 | 854 | 3,083,000 | 427 |
| 2001-08-28 | 866 | 882 | 859 | 882 | 3,002,000 | 441 |
| 2001-08-27 | 884 | 895 | 880 | 881 | 2,547,000 | 440.50 |
| 2001-08-24 | 900 | 904 | 869 | 875 | 2,954,000 | 437.50 |
| 2001-08-23 | 920 | 920 | 881 | 910 | 3,609,000 | 455 |
| 2001-08-22 | 902 | 927 | 902 | 920 | 4,189,000 | 460 |
| 2001-08-21 | 911 | 916 | 896 | 902 | 2,772,000 | 451 |
| 2001-08-20 | 900 | 915 | 895 | 911 | 3,022,000 | 455.50 |
| 2001-08-17 | 909 | 931 | 909 | 926 | 7,040,000 | 463 |
| 2001-08-16 | 878 | 914 | 875 | 906 | 6,763,000 | 453 |
| 2001-08-15 | 875 | 892 | 868 | 879 | 4,158,000 | 439.50 |
| 2001-08-14 | 845 | 879 | 845 | 870 | 4,045,000 | 435 |
| 2001-08-13 | 840 | 850 | 831 | 843 | 1,222,000 | 421.50 |
| 2001-08-10 | 835 | 850 | 830 | 840 | 2,541,000 | 420 |
| 2001-08-09 | 843 | 855 | 840 | 840 | 1,956,000 | 420 |
| 2001-08-08 | 850 | 860 | 846 | 852 | 3,731,000 | 426 |
| 2001-08-07 | 827 | 858 | 822 | 857 | 3,922,000 | 428.50 |
| 2001-08-06 | 830 | 838 | 823 | 835 | 1,850,000 | 417.50 |
| 2001-08-03 | 839 | 843 | 833 | 836 | 1,662,000 | 418 |
| 2001-08-02 | 830 | 842 | 829 | 839 | 2,365,000 | 419.50 |
| 2001-08-01 | 829 | 830 | 818 | 828 | 1,823,000 | 414 |
| 2001-07-31 | 810 | 830 | 802 | 830 | 3,006,000 | 415 |
| 2001-07-30 | 813 | 818 | 785 | 800 | 1,576,000 | 400 |
| 2001-07-27 | 811 | 822 | 808 | 808 | 1,891,000 | 404 |
| 2001-07-26 | 811 | 819 | 801 | 819 | 2,220,000 | 409.50 |
| 2001-07-25 | 792 | 830 | 789 | 801 | 3,320,000 | 400.50 |
| 2001-07-24 | 780 | 789 | 771 | 786 | 2,270,000 | 393 |
| 2001-07-23 | 800 | 801 | 770 | 789 | 2,880,000 | 394.50 |
| 2001-07-19 | 808 | 815 | 785 | 800 | 3,316,000 | 400 |
| 2001-07-18 | 833 | 833 | 815 | 818 | 2,001,000 | 409 |
| 2001-07-17 | 830 | 831 | 822 | 827 | 2,062,000 | 413.50 |
| 2001-07-16 | 844 | 846 | 828 | 835 | 2,295,000 | 417.50 |
| 2001-07-13 | 837 | 847 | 827 | 846 | 4,725,000 | 423 |
| 2001-07-12 | 840 | 842 | 823 | 837 | 3,632,000 | 418.50 |
| 2001-07-11 | 838 | 840 | 826 | 830 | 3,848,000 | 415 |
| 2001-07-10 | 823 | 844 | 813 | 840 | 6,089,000 | 420 |
| 2001-07-09 | 800 | 819 | 794 | 813 | 2,438,000 | 406.50 |
| 2001-07-06 | 828 | 828 | 800 | 809 | 3,191,000 | 404.50 |
| 2001-07-05 | 828 | 840 | 823 | 834 | 3,966,000 | 417 |
| 2001-07-04 | 832 | 840 | 827 | 829 | 3,431,000 | 414.50 |
| 2001-07-03 | 839 | 840 | 825 | 830 | 3,367,000 | 415 |
| 2001-07-02 | 845 | 845 | 822 | 830 | 3,541,000 | 415 |
| 2001-06-29 | 848 | 848 | 830 | 839 | 4,004,000 | 419.50 |
| 2001-06-28 | 834 | 845 | 830 | 836 | 1,646,000 | 418 |
| 2001-06-27 | 830 | 831 | 819 | 826 | 2,651,000 | 413 |
| 2001-06-26 | 844 | 845 | 833 | 835 | 5,112,000 | 417.50 |
| 2001-06-25 | 834 | 848 | 829 | 844 | 4,253,000 | 422 |
| 2001-06-22 | 820 | 838 | 815 | 832 | 4,211,000 | 416 |
| 2001-06-21 | 805 | 821 | 804 | 815 | 4,215,000 | 407.50 |
| 2001-06-20 | 800 | 805 | 796 | 802 | 5,381,000 | 401 |
| 2001-06-19 | 804 | 807 | 796 | 804 | 3,813,000 | 402 |
| 2001-06-18 | 798 | 811 | 792 | 805 | 4,878,000 | 402.50 |
| 2001-06-15 | 814 | 825 | 810 | 818 | 5,190,000 | 409 |
| 2001-06-14 | 816 | 848 | 810 | 844 | 6,018,000 | 422 |
| 2001-06-13 | 828 | 846 | 827 | 836 | 5,804,000 | 418 |
| 2001-06-12 | 840 | 857 | 823 | 846 | 8,191,000 | 423 |
| 2001-06-11 | 812 | 843 | 807 | 841 | 4,515,000 | 420.50 |
| 2001-06-08 | 819 | 828 | 802 | 802 | 8,018,000 | 401 |
| 2001-06-07 | 820 | 820 | 813 | 817 | 7,758,000 | 408.50 |
| 2001-06-06 | 823 | 840 | 816 | 829 | 9,884,000 | 414.50 |
| 2001-06-05 | 801 | 815 | 797 | 813 | 7,651,000 | 406.50 |
| 2001-06-04 | 785 | 803 | 780 | 800 | 5,530,000 | 400 |
| 2001-06-01 | 764 | 789 | 751 | 778 | 3,863,000 | 389 |
| 2001-05-31 | 775 | 792 | 775 | 784 | 3,368,000 | 392 |
| 2001-05-30 | 778 | 784 | 771 | 773 | 1,616,000 | 386.50 |
| 2001-05-29 | 794 | 801 | 780 | 788 | 2,226,000 | 394 |
| 2001-05-28 | 792 | 801 | 786 | 793 | 3,596,000 | 396.50 |
| 2001-05-25 | 790 | 795 | 781 | 787 | 2,360,000 | 393.50 |
| 2001-05-24 | 768 | 783 | 768 | 781 | 2,383,000 | 390.50 |
| 2001-05-23 | 764 | 782 | 764 | 778 | 1,963,000 | 389 |
| 2001-05-22 | 768 | 791 | 760 | 784 | 8,095,000 | 392 |
| 2001-05-21 | 742 | 755 | 741 | 748 | 2,217,000 | 374 |
| 2001-05-18 | 737 | 754 | 735 | 747 | 3,363,000 | 373.50 |
| 2001-05-17 | 730 | 737 | 716 | 732 | 2,183,000 | 366 |
| 2001-05-16 | 733 | 741 | 732 | 734 | 3,235,000 | 367 |
| 2001-05-15 | 722 | 728 | 720 | 727 | 1,360,000 | 363.50 |
| 2001-05-14 | 735 | 735 | 720 | 722 | 2,372,000 | 361 |
| 2001-05-11 | 737 | 738 | 723 | 728 | 3,865,000 | 364 |
| 2001-05-10 | 721 | 730 | 714 | 717 | 2,371,000 | 358.50 |
| 2001-05-09 | 716 | 725 | 707 | 717 | 4,604,000 | 358.50 |
| 2001-05-08 | 721 | 728 | 697 | 706 | 3,666,000 | 353 |
| 2001-05-07 | 732 | 745 | 729 | 739 | 8,262,000 | 369.50 |
| 2001-05-02 | 724 | 724 | 714 | 722 | 2,724,000 | 361 |
| 2001-05-01 | 725 | 725 | 713 | 724 | 3,344,000 | 362 |
| 2001-04-27 | 715 | 716 | 693 | 706 | 5,259,000 | 353 |
| 2001-04-26 | 686 | 704 | 684 | 698 | 6,099,000 | 349 |
| 2001-04-25 | 657 | 676 | 657 | 676 | 5,097,000 | 338 |
| 2001-04-24 | 658 | 660 | 651 | 660 | 2,594,000 | 330 |
| 2001-04-23 | 662 | 667 | 652 | 658 | 2,628,000 | 329 |
| 2001-04-20 | 665 | 667 | 654 | 662 | 2,013,000 | 331 |
| 2001-04-19 | 675 | 679 | 650 | 657 | 4,544,000 | 328.50 |
| 2001-04-18 | 670 | 677 | 658 | 673 | 2,297,000 | 336.50 |
| 2001-04-17 | 659 | 671 | 655 | 671 | 1,922,000 | 335.50 |
| 2001-04-16 | 653 | 658 | 652 | 653 | 703,000 | 326.50 |
| 2001-04-13 | 655 | 665 | 648 | 653 | 2,281,000 | 326.50 |
| 2001-04-12 | 651 | 669 | 646 | 665 | 2,502,000 | 332.50 |
| 2001-04-11 | 644 | 646 | 632 | 641 | 4,279,000 | 320.50 |
| 2001-04-10 | 669 | 672 | 653 | 658 | 1,875,000 | 329 |
| 2001-04-09 | 683 | 683 | 673 | 675 | 1,716,000 | 337.50 |
| 2001-04-06 | 702 | 702 | 671 | 675 | 2,719,000 | 337.50 |
| 2001-04-05 | 686 | 701 | 681 | 682 | 3,836,000 | 341 |
| 2001-04-04 | 665 | 688 | 663 | 683 | 1,859,000 | 341.50 |
| 2001-04-03 | 651 | 684 | 651 | 670 | 2,113,000 | 335 |
| 2001-04-02 | 678 | 678 | 644 | 658 | 2,036,000 | 329 |
| 2001-03-30 | 671 | 684 | 665 | 668 | 2,193,000 | 334 |
| 2001-03-29 | 680 | 680 | 658 | 661 | 1,534,000 | 330.50 |
| 2001-03-28 | 670 | 690 | 662 | 687 | 2,614,000 | 343.50 |
| 2001-03-27 | 689 | 690 | 663 | 669 | 2,018,000 | 334.50 |
| 2001-03-26 | 672 | 695 | 659 | 695 | 2,625,000 | 347.50 |
| 2001-03-23 | 652 | 670 | 651 | 660 | 3,036,000 | 330 |
| 2001-03-22 | 650 | 675 | 650 | 652 | 4,454,000 | 326 |
| 2001-03-21 | 610 | 655 | 598 | 650 | 3,338,000 | 325 |
| 2001-03-19 | 611 | 619 | 595 | 605 | 2,866,000 | 302.50 |
| 2001-03-16 | 630 | 630 | 610 | 615 | 2,250,000 | 307.50 |
| 2001-03-15 | 611 | 640 | 596 | 640 | 3,477,000 | 320 |
| 2001-03-14 | 630 | 643 | 620 | 621 | 2,234,000 | 310.50 |
| 2001-03-13 | 635 | 648 | 624 | 640 | 3,035,000 | 320 |
| 2001-03-12 | 643 | 652 | 638 | 638 | 1,757,000 | 319 |
| 2001-03-09 | 658 | 664 | 652 | 663 | 4,219,000 | 331.50 |
| 2001-03-08 | 641 | 656 | 640 | 649 | 1,884,000 | 324.50 |
| 2001-03-07 | 640 | 647 | 637 | 647 | 3,213,000 | 323.50 |
| 2001-03-06 | 650 | 656 | 643 | 655 | 1,527,000 | 327.50 |
| 2001-03-05 | 658 | 663 | 636 | 649 | 1,520,000 | 324.50 |
| 2001-03-02 | 678 | 678 | 653 | 656 | 2,056,000 | 328 |
| 2001-03-01 | 670 | 687 | 662 | 686 | 2,563,000 | 343 |
| 2001-02-28 | 667 | 675 | 658 | 666 | 2,911,000 | 333 |
| 2001-02-27 | 690 | 699 | 674 | 677 | 1,457,000 | 338.50 |
| 2001-02-26 | 673 | 690 | 671 | 690 | 1,772,000 | 345 |
| 2001-02-23 | 672 | 679 | 662 | 670 | 1,656,000 | 335 |
| 2001-02-22 | 668 | 674 | 663 | 671 | 1,430,000 | 335.50 |
| 2001-02-21 | 676 | 676 | 664 | 668 | 1,104,000 | 334 |
| 2001-02-20 | 674 | 676 | 668 | 676 | 1,452,000 | 338 |
| 2001-02-19 | 670 | 677 | 670 | 672 | 796,000 | 336 |
| 2001-02-16 | 660 | 672 | 658 | 670 | 1,773,000 | 335 |
| 2001-02-15 | 670 | 671 | 655 | 655 | 3,390,000 | 327.50 |
| 2001-02-14 | 667 | 680 | 666 | 680 | 1,178,000 | 340 |
| 2001-02-13 | 680 | 680 | 665 | 672 | 1,978,000 | 336 |
| 2001-02-09 | 680 | 683 | 674 | 678 | 1,791,000 | 339 |
| 2001-02-08 | 685 | 689 | 670 | 682 | 1,772,000 | 341 |
| 2001-02-07 | 686 | 700 | 682 | 694 | 852,000 | 347 |
| 2001-02-06 | 677 | 695 | 677 | 683 | 2,128,000 | 341.50 |
| 2001-02-05 | 687 | 694 | 673 | 677 | 1,103,000 | 338.50 |
| 2001-02-02 | 695 | 701 | 695 | 697 | 1,290,000 | 348.50 |
| 2001-02-01 | 695 | 700 | 695 | 698 | 822,000 | 349 |
| 2001-01-31 | 709 | 709 | 699 | 705 | 959,000 | 352.50 |
| 2001-01-30 | 705 | 706 | 695 | 702 | 1,092,000 | 351 |
| 2001-01-29 | 707 | 707 | 698 | 705 | 747,000 | 352.50 |
| 2001-01-26 | 702 | 707 | 698 | 707 | 535,000 | 353.50 |
| 2001-01-25 | 694 | 708 | 689 | 708 | 1,181,000 | 354 |
| 2001-01-24 | 720 | 720 | 698 | 704 | 938,000 | 352 |
| 2001-01-23 | 708 | 714 | 701 | 714 | 1,447,000 | 357 |
| 2001-01-22 | 691 | 709 | 681 | 709 | 1,469,000 | 354.50 |
| 2001-01-19 | 730 | 730 | 710 | 710 | 914,000 | 355 |
| 2001-01-18 | 718 | 729 | 711 | 725 | 939,000 | 362.50 |
| 2001-01-17 | 715 | 725 | 707 | 708 | 787,000 | 354 |
| 2001-01-16 | 725 | 732 | 715 | 730 | 1,643,000 | 365 |
| 2001-01-15 | 719 | 723 | 702 | 705 | 1,251,000 | 352.50 |
| 2001-01-12 | 714 | 720 | 709 | 720 | 1,887,000 | 360 |
| 2001-01-11 | 713 | 713 | 694 | 710 | 1,113,000 | 355 |
| 2001-01-10 | 715 | 715 | 698 | 706 | 818,000 | 353 |
| 2001-01-09 | 714 | 715 | 692 | 708 | 1,344,000 | 354 |
| 2001-01-05 | 728 | 734 | 715 | 718 | 1,052,000 | 359 |
| 2001-01-04 | 739 | 739 | 715 | 718 | 860,000 | 359 |
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
