8031 三井物産(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 551 | 554 | 543 | 554 | 1,061,000 | 277 |
| 2002-12-27 | 555 | 560 | 549 | 555 | 2,239,000 | 277.50 |
| 2002-12-26 | 543 | 558 | 542 | 556 | 2,300,000 | 278 |
| 2002-12-25 | 540 | 543 | 536 | 540 | 1,614,000 | 270 |
| 2002-12-24 | 540 | 547 | 533 | 543 | 4,515,000 | 271.50 |
| 2002-12-20 | 540 | 544 | 525 | 531 | 3,351,000 | 265.50 |
| 2002-12-19 | 540 | 544 | 536 | 544 | 3,168,000 | 272 |
| 2002-12-18 | 535 | 543 | 535 | 543 | 3,301,000 | 271.50 |
| 2002-12-17 | 543 | 546 | 537 | 541 | 3,541,000 | 270.50 |
| 2002-12-16 | 542 | 548 | 532 | 541 | 5,157,000 | 270.50 |
| 2002-12-13 | 550 | 555 | 547 | 552 | 6,039,000 | 276 |
| 2002-12-12 | 561 | 570 | 557 | 561 | 2,647,000 | 280.50 |
| 2002-12-11 | 573 | 574 | 559 | 560 | 3,496,000 | 280 |
| 2002-12-10 | 570 | 587 | 569 | 577 | 1,972,000 | 288.50 |
| 2002-12-09 | 586 | 592 | 575 | 575 | 4,142,000 | 287.50 |
| 2002-12-06 | 578 | 584 | 576 | 576 | 3,539,000 | 288 |
| 2002-12-05 | 588 | 589 | 577 | 582 | 2,535,000 | 291 |
| 2002-12-04 | 593 | 593 | 580 | 588 | 3,315,000 | 294 |
| 2002-12-03 | 614 | 614 | 600 | 603 | 1,702,000 | 301.50 |
| 2002-12-02 | 623 | 623 | 602 | 606 | 2,638,000 | 303 |
| 2002-11-29 | 625 | 625 | 608 | 620 | 3,188,000 | 310 |
| 2002-11-28 | 610 | 626 | 605 | 625 | 7,313,000 | 312.50 |
| 2002-11-27 | 577 | 596 | 577 | 595 | 3,344,000 | 297.50 |
| 2002-11-26 | 586 | 586 | 573 | 576 | 2,314,000 | 288 |
| 2002-11-25 | 576 | 591 | 574 | 585 | 4,051,000 | 292.50 |
| 2002-11-22 | 574 | 575 | 559 | 569 | 2,354,000 | 284.50 |
| 2002-11-21 | 568 | 573 | 560 | 564 | 2,451,000 | 282 |
| 2002-11-20 | 545 | 567 | 544 | 558 | 2,973,000 | 279 |
| 2002-11-19 | 541 | 548 | 534 | 544 | 2,752,000 | 272 |
| 2002-11-18 | 551 | 552 | 532 | 539 | 3,228,000 | 269.50 |
| 2002-11-15 | 545 | 557 | 537 | 551 | 3,277,000 | 275.50 |
| 2002-11-14 | 544 | 551 | 528 | 533 | 5,169,000 | 266.50 |
| 2002-11-13 | 533 | 536 | 525 | 534 | 5,587,000 | 267 |
| 2002-11-12 | 531 | 547 | 530 | 532 | 3,767,000 | 266 |
| 2002-11-11 | 549 | 552 | 535 | 535 | 3,972,000 | 267.50 |
| 2002-11-08 | 555 | 561 | 548 | 548 | 3,718,000 | 274 |
| 2002-11-07 | 569 | 573 | 559 | 568 | 4,982,000 | 284 |
| 2002-11-06 | 592 | 593 | 569 | 575 | 3,628,000 | 287.50 |
| 2002-11-05 | 585 | 595 | 579 | 590 | 3,210,000 | 295 |
| 2002-11-01 | 569 | 574 | 562 | 573 | 2,082,000 | 286.50 |
| 2002-10-31 | 591 | 593 | 572 | 579 | 1,979,000 | 289.50 |
| 2002-10-30 | 579 | 595 | 573 | 588 | 2,305,000 | 294 |
| 2002-10-29 | 578 | 586 | 576 | 579 | 2,022,000 | 289.50 |
| 2002-10-28 | 578 | 578 | 570 | 578 | 1,748,000 | 289 |
| 2002-10-25 | 571 | 581 | 565 | 578 | 2,613,000 | 289 |
| 2002-10-24 | 575 | 575 | 564 | 570 | 2,677,000 | 285 |
| 2002-10-23 | 555 | 567 | 550 | 566 | 5,308,000 | 283 |
| 2002-10-22 | 584 | 585 | 559 | 568 | 5,813,000 | 284 |
| 2002-10-21 | 609 | 611 | 597 | 599 | 2,758,000 | 299.50 |
| 2002-10-18 | 606 | 615 | 604 | 608 | 5,187,000 | 304 |
| 2002-10-17 | 593 | 604 | 590 | 599 | 2,447,000 | 299.50 |
| 2002-10-16 | 600 | 609 | 596 | 599 | 3,861,000 | 299.50 |
| 2002-10-15 | 590 | 592 | 582 | 588 | 3,223,000 | 294 |
| 2002-10-11 | 574 | 581 | 564 | 573 | 4,985,000 | 286.50 |
| 2002-10-10 | 571 | 577 | 555 | 571 | 2,603,000 | 285.50 |
| 2002-10-09 | 582 | 585 | 575 | 578 | 5,208,000 | 289 |
| 2002-10-08 | 589 | 591 | 567 | 575 | 5,448,000 | 287.50 |
| 2002-10-07 | 602 | 604 | 579 | 590 | 5,406,000 | 295 |
| 2002-10-04 | 619 | 620 | 608 | 613 | 3,698,000 | 306.50 |
| 2002-10-03 | 646 | 646 | 621 | 625 | 4,939,000 | 312.50 |
| 2002-10-02 | 646 | 646 | 636 | 636 | 2,197,000 | 318 |
| 2002-10-01 | 637 | 650 | 635 | 636 | 4,616,000 | 318 |
| 2002-09-30 | 647 | 647 | 639 | 639 | 2,362,000 | 319.50 |
| 2002-09-27 | 645 | 655 | 639 | 645 | 3,567,000 | 322.50 |
| 2002-09-26 | 626 | 635 | 626 | 628 | 2,805,000 | 314 |
| 2002-09-25 | 615 | 637 | 615 | 616 | 3,216,000 | 308 |
| 2002-09-24 | 635 | 636 | 620 | 627 | 2,926,000 | 313.50 |
| 2002-09-20 | 650 | 660 | 640 | 644 | 2,558,000 | 322 |
| 2002-09-19 | 668 | 672 | 651 | 651 | 5,168,000 | 325.50 |
| 2002-09-18 | 626 | 641 | 624 | 638 | 3,543,000 | 319 |
| 2002-09-17 | 622 | 640 | 618 | 636 | 3,845,000 | 318 |
| 2002-09-13 | 610 | 623 | 609 | 614 | 9,629,000 | 307 |
| 2002-09-12 | 628 | 642 | 626 | 640 | 1,836,000 | 320 |
| 2002-09-11 | 646 | 648 | 637 | 641 | 1,694,000 | 320.50 |
| 2002-09-10 | 642 | 645 | 634 | 638 | 2,186,000 | 319 |
| 2002-09-09 | 623 | 646 | 616 | 646 | 3,687,000 | 323 |
| 2002-09-06 | 619 | 622 | 612 | 616 | 4,742,000 | 308 |
| 2002-09-05 | 617 | 633 | 605 | 629 | 6,604,000 | 314.50 |
| 2002-09-04 | 610 | 625 | 607 | 613 | 4,993,000 | 306.50 |
| 2002-09-03 | 613 | 625 | 610 | 614 | 7,037,000 | 307 |
| 2002-09-02 | 616 | 618 | 600 | 603 | 5,951,000 | 301.50 |
| 2002-08-30 | 627 | 632 | 615 | 626 | 7,553,000 | 313 |
| 2002-08-29 | 640 | 650 | 633 | 637 | 6,409,000 | 318.50 |
| 2002-08-28 | 665 | 670 | 658 | 661 | 3,186,000 | 330.50 |
| 2002-08-27 | 686 | 692 | 679 | 679 | 1,672,000 | 339.50 |
| 2002-08-26 | 678 | 698 | 677 | 696 | 2,847,000 | 348 |
| 2002-08-23 | 693 | 694 | 684 | 688 | 2,843,000 | 344 |
| 2002-08-22 | 663 | 680 | 663 | 674 | 3,477,000 | 337 |
| 2002-08-21 | 670 | 676 | 662 | 663 | 1,951,000 | 331.50 |
| 2002-08-20 | 682 | 688 | 672 | 672 | 1,730,000 | 336 |
| 2002-08-19 | 696 | 696 | 681 | 685 | 1,845,000 | 342.50 |
| 2002-08-16 | 700 | 701 | 692 | 692 | 2,394,000 | 346 |
| 2002-08-15 | 675 | 689 | 673 | 678 | 1,884,000 | 339 |
| 2002-08-14 | 671 | 678 | 663 | 672 | 2,201,000 | 336 |
| 2002-08-13 | 670 | 684 | 670 | 674 | 2,299,000 | 337 |
| 2002-08-12 | 681 | 681 | 672 | 680 | 2,024,000 | 340 |
| 2002-08-09 | 689 | 692 | 678 | 685 | 6,470,000 | 342.50 |
| 2002-08-08 | 655 | 674 | 655 | 659 | 4,064,000 | 329.50 |
| 2002-08-07 | 630 | 658 | 630 | 649 | 4,950,000 | 324.50 |
| 2002-08-06 | 625 | 632 | 617 | 620 | 4,938,000 | 310 |
| 2002-08-05 | 641 | 653 | 623 | 635 | 4,392,000 | 317.50 |
| 2002-08-02 | 612 | 638 | 612 | 630 | 4,266,000 | 315 |
| 2002-08-01 | 651 | 654 | 624 | 627 | 4,715,000 | 313.50 |
| 2002-07-31 | 647 | 656 | 639 | 648 | 3,992,000 | 324 |
| 2002-07-30 | 658 | 662 | 650 | 657 | 4,675,000 | 328.50 |
| 2002-07-29 | 630 | 656 | 627 | 638 | 7,009,000 | 319 |
| 2002-07-26 | 612 | 618 | 606 | 611 | 7,189,000 | 305.50 |
| 2002-07-25 | 631 | 649 | 615 | 615 | 7,891,000 | 307.50 |
| 2002-07-24 | 640 | 645 | 624 | 636 | 8,393,000 | 318 |
| 2002-07-23 | 653 | 660 | 648 | 655 | 7,810,000 | 327.50 |
| 2002-07-22 | 658 | 672 | 656 | 663 | 5,481,000 | 331.50 |
| 2002-07-19 | 690 | 692 | 659 | 672 | 4,932,000 | 336 |
| 2002-07-18 | 691 | 714 | 691 | 700 | 5,025,000 | 350 |
| 2002-07-17 | 683 | 700 | 677 | 698 | 3,992,000 | 349 |
| 2002-07-16 | 694 | 698 | 674 | 674 | 8,720,000 | 337 |
| 2002-07-15 | 721 | 721 | 708 | 714 | 3,459,000 | 357 |
| 2002-07-12 | 751 | 758 | 724 | 731 | 4,781,000 | 365.50 |
| 2002-07-11 | 755 | 757 | 743 | 751 | 4,024,000 | 375.50 |
| 2002-07-10 | 758 | 773 | 755 | 759 | 5,035,000 | 379.50 |
| 2002-07-09 | 740 | 760 | 740 | 758 | 6,052,000 | 379 |
| 2002-07-08 | 768 | 771 | 741 | 742 | 12,745,000 | 371 |
| 2002-07-05 | 782 | 797 | 773 | 780 | 10,070,000 | 390 |
| 2002-07-04 | 805 | 810 | 791 | 810 | 4,694,000 | 405 |
| 2002-07-03 | 798 | 828 | 795 | 825 | 3,102,000 | 412.50 |
| 2002-07-02 | 796 | 805 | 784 | 803 | 2,401,000 | 401.50 |
| 2002-07-01 | 800 | 809 | 786 | 797 | 2,721,000 | 398.50 |
| 2002-06-28 | 795 | 815 | 789 | 802 | 5,582,000 | 401 |
| 2002-06-27 | 771 | 789 | 770 | 775 | 3,011,000 | 387.50 |
| 2002-06-26 | 775 | 775 | 756 | 764 | 3,923,000 | 382 |
| 2002-06-25 | 770 | 793 | 770 | 790 | 3,824,000 | 395 |
| 2002-06-24 | 760 | 774 | 754 | 769 | 2,553,000 | 384.50 |
| 2002-06-21 | 766 | 776 | 760 | 761 | 3,426,000 | 380.50 |
| 2002-06-20 | 774 | 779 | 760 | 770 | 4,765,000 | 385 |
| 2002-06-19 | 810 | 810 | 770 | 770 | 3,770,000 | 385 |
| 2002-06-18 | 814 | 822 | 803 | 810 | 3,283,000 | 405 |
| 2002-06-17 | 815 | 820 | 790 | 794 | 5,348,000 | 397 |
| 2002-06-14 | 842 | 850 | 823 | 825 | 9,907,000 | 412.50 |
| 2002-06-13 | 881 | 884 | 855 | 861 | 3,394,000 | 430.50 |
| 2002-06-12 | 883 | 891 | 873 | 880 | 5,871,000 | 440 |
| 2002-06-11 | 859 | 886 | 858 | 881 | 4,397,000 | 440.50 |
| 2002-06-10 | 864 | 873 | 859 | 860 | 2,220,000 | 430 |
| 2002-06-07 | 872 | 872 | 857 | 870 | 3,835,000 | 435 |
| 2002-06-06 | 867 | 875 | 855 | 872 | 3,989,000 | 436 |
| 2002-06-05 | 862 | 875 | 855 | 875 | 4,671,000 | 437.50 |
| 2002-06-04 | 854 | 865 | 847 | 853 | 3,563,000 | 426.50 |
| 2002-06-03 | 840 | 858 | 840 | 855 | 2,761,000 | 427.50 |
| 2002-05-31 | 846 | 862 | 823 | 823 | 4,644,000 | 411.50 |
| 2002-05-30 | 841 | 854 | 832 | 852 | 3,459,000 | 426 |
| 2002-05-29 | 843 | 846 | 826 | 838 | 8,086,000 | 419 |
| 2002-05-28 | 874 | 874 | 850 | 859 | 6,691,000 | 429.50 |
| 2002-05-27 | 892 | 903 | 884 | 884 | 3,449,000 | 442 |
| 2002-05-24 | 915 | 915 | 893 | 899 | 3,261,000 | 449.50 |
| 2002-05-23 | 916 | 927 | 910 | 910 | 6,809,000 | 455 |
| 2002-05-22 | 905 | 912 | 897 | 908 | 3,506,000 | 454 |
| 2002-05-21 | 894 | 920 | 894 | 910 | 6,162,000 | 455 |
| 2002-05-20 | 904 | 904 | 890 | 893 | 5,555,000 | 446.50 |
| 2002-05-17 | 895 | 904 | 887 | 894 | 10,221,000 | 447 |
| 2002-05-16 | 865 | 880 | 858 | 875 | 9,040,000 | 437.50 |
| 2002-05-15 | 831 | 849 | 825 | 845 | 8,332,000 | 422.50 |
| 2002-05-14 | 820 | 830 | 799 | 817 | 5,342,000 | 408.50 |
| 2002-05-13 | 828 | 834 | 810 | 816 | 3,125,000 | 408 |
| 2002-05-10 | 831 | 834 | 820 | 830 | 2,552,000 | 415 |
| 2002-05-09 | 830 | 834 | 819 | 829 | 2,418,000 | 414.50 |
| 2002-05-08 | 814 | 827 | 806 | 820 | 2,087,000 | 410 |
| 2002-05-07 | 823 | 830 | 813 | 824 | 1,673,000 | 412 |
| 2002-05-02 | 820 | 830 | 816 | 830 | 1,241,000 | 415 |
| 2002-05-01 | 819 | 832 | 813 | 825 | 3,541,000 | 412.50 |
| 2002-04-30 | 813 | 821 | 809 | 812 | 2,393,000 | 406 |
| 2002-04-26 | 814 | 815 | 796 | 809 | 2,256,000 | 404.50 |
| 2002-04-25 | 823 | 823 | 804 | 808 | 1,569,000 | 404 |
| 2002-04-24 | 814 | 824 | 812 | 817 | 2,088,000 | 408.50 |
| 2002-04-23 | 816 | 818 | 809 | 815 | 1,566,000 | 407.50 |
| 2002-04-22 | 812 | 822 | 806 | 816 | 1,896,000 | 408 |
| 2002-04-19 | 795 | 803 | 792 | 802 | 2,583,000 | 401 |
| 2002-04-18 | 807 | 818 | 801 | 815 | 2,114,000 | 407.50 |
| 2002-04-17 | 812 | 818 | 805 | 812 | 4,010,000 | 406 |
| 2002-04-16 | 783 | 800 | 777 | 794 | 2,726,000 | 397 |
| 2002-04-15 | 771 | 779 | 761 | 775 | 1,681,000 | 387.50 |
| 2002-04-12 | 775 | 783 | 762 | 770 | 2,753,000 | 385 |
| 2002-04-11 | 797 | 797 | 777 | 777 | 2,201,000 | 388.50 |
| 2002-04-10 | 800 | 813 | 782 | 789 | 3,731,000 | 394.50 |
| 2002-04-09 | 812 | 819 | 804 | 804 | 2,036,000 | 402 |
| 2002-04-08 | 820 | 820 | 806 | 815 | 1,502,000 | 407.50 |
| 2002-04-05 | 825 | 831 | 817 | 821 | 3,834,000 | 410.50 |
| 2002-04-04 | 803 | 829 | 801 | 821 | 6,455,000 | 410.50 |
| 2002-04-03 | 788 | 800 | 779 | 793 | 4,240,000 | 396.50 |
| 2002-04-02 | 756 | 802 | 749 | 798 | 4,874,000 | 399 |
| 2002-04-01 | 787 | 789 | 755 | 756 | 3,292,000 | 378 |
| 2002-03-29 | 809 | 809 | 777 | 777 | 1,758,000 | 388.50 |
| 2002-03-28 | 798 | 817 | 788 | 809 | 2,345,000 | 404.50 |
| 2002-03-27 | 774 | 797 | 760 | 789 | 2,234,000 | 394.50 |
| 2002-03-26 | 772 | 783 | 758 | 764 | 4,214,000 | 382 |
| 2002-03-25 | 769 | 799 | 762 | 780 | 3,389,000 | 390 |
| 2002-03-22 | 779 | 788 | 762 | 763 | 3,285,000 | 381.50 |
| 2002-03-20 | 815 | 815 | 786 | 799 | 3,591,000 | 399.50 |
| 2002-03-19 | 799 | 809 | 798 | 809 | 2,744,000 | 404.50 |
| 2002-03-18 | 809 | 810 | 796 | 799 | 2,743,000 | 399.50 |
| 2002-03-15 | 795 | 814 | 790 | 810 | 3,942,000 | 405 |
| 2002-03-14 | 788 | 793 | 764 | 785 | 3,906,000 | 392.50 |
| 2002-03-13 | 790 | 792 | 777 | 780 | 5,107,000 | 390 |
| 2002-03-12 | 828 | 828 | 791 | 798 | 4,565,000 | 399 |
| 2002-03-11 | 790 | 835 | 790 | 829 | 6,674,000 | 414.50 |
| 2002-03-08 | 793 | 794 | 766 | 778 | 6,468,000 | 389 |
| 2002-03-07 | 772 | 796 | 761 | 791 | 4,042,000 | 395.50 |
| 2002-03-06 | 784 | 792 | 776 | 780 | 2,797,000 | 390 |
| 2002-03-05 | 794 | 794 | 761 | 774 | 2,874,000 | 387 |
| 2002-03-04 | 763 | 794 | 763 | 794 | 4,224,000 | 397 |
| 2002-03-01 | 753 | 762 | 742 | 760 | 2,950,000 | 380 |
| 2002-02-28 | 762 | 773 | 744 | 746 | 2,996,000 | 373 |
| 2002-02-27 | 740 | 755 | 732 | 755 | 4,507,000 | 377.50 |
| 2002-02-26 | 745 | 754 | 734 | 740 | 2,547,000 | 370 |
| 2002-02-25 | 750 | 754 | 740 | 746 | 1,995,000 | 373 |
| 2002-02-22 | 750 | 757 | 734 | 751 | 2,870,000 | 375.50 |
| 2002-02-21 | 735 | 765 | 727 | 760 | 2,996,000 | 380 |
| 2002-02-20 | 725 | 734 | 720 | 729 | 2,338,000 | 364.50 |
| 2002-02-19 | 756 | 756 | 726 | 735 | 4,201,000 | 367.50 |
| 2002-02-18 | 743 | 768 | 743 | 757 | 5,516,000 | 378.50 |
| 2002-02-15 | 725 | 760 | 725 | 750 | 5,180,000 | 375 |
| 2002-02-14 | 727 | 739 | 727 | 734 | 4,497,000 | 367 |
| 2002-02-13 | 705 | 730 | 702 | 727 | 6,091,000 | 363.50 |
| 2002-02-12 | 710 | 714 | 694 | 696 | 3,080,000 | 348 |
| 2002-02-08 | 700 | 702 | 684 | 696 | 5,022,000 | 348 |
| 2002-02-07 | 676 | 693 | 673 | 687 | 3,683,000 | 343.50 |
| 2002-02-06 | 664 | 685 | 664 | 676 | 3,690,000 | 338 |
| 2002-02-05 | 663 | 680 | 662 | 673 | 3,538,000 | 336.50 |
| 2002-02-04 | 669 | 670 | 659 | 663 | 2,051,000 | 331.50 |
| 2002-02-01 | 660 | 668 | 651 | 659 | 1,691,000 | 329.50 |
| 2002-01-31 | 652 | 664 | 642 | 664 | 3,523,000 | 332 |
| 2002-01-30 | 670 | 670 | 651 | 662 | 2,805,000 | 331 |
| 2002-01-29 | 679 | 687 | 676 | 680 | 2,205,000 | 340 |
| 2002-01-28 | 662 | 679 | 662 | 679 | 3,527,000 | 339.50 |
| 2002-01-25 | 665 | 665 | 655 | 662 | 2,796,000 | 331 |
| 2002-01-24 | 684 | 684 | 656 | 667 | 3,539,000 | 333.50 |
| 2002-01-23 | 687 | 692 | 684 | 685 | 5,601,000 | 342.50 |
| 2002-01-22 | 683 | 693 | 671 | 679 | 4,850,000 | 339.50 |
| 2002-01-21 | 669 | 684 | 665 | 676 | 4,260,000 | 338 |
| 2002-01-18 | 648 | 659 | 643 | 659 | 3,844,000 | 329.50 |
| 2002-01-17 | 640 | 647 | 629 | 642 | 3,669,000 | 321 |
| 2002-01-16 | 630 | 650 | 620 | 646 | 4,085,000 | 323 |
| 2002-01-15 | 612 | 641 | 607 | 627 | 4,868,000 | 313.50 |
| 2002-01-11 | 635 | 643 | 625 | 632 | 4,124,000 | 316 |
| 2002-01-10 | 642 | 643 | 623 | 627 | 3,683,000 | 313.50 |
| 2002-01-09 | 648 | 659 | 637 | 643 | 2,973,000 | 321.50 |
| 2002-01-08 | 649 | 654 | 629 | 647 | 3,705,000 | 323.50 |
| 2002-01-07 | 649 | 663 | 640 | 659 | 2,946,000 | 329.50 |
| 2002-01-04 | 651 | 659 | 637 | 659 | 1,786,000 | 329.50 |
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
