8031 三井物産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 850 | 863 | 850 | 863 | 3,416,000 | 431.50 |
| 2003-12-29 | 845 | 846 | 836 | 836 | 1,613,000 | 418 |
| 2003-12-26 | 822 | 844 | 822 | 844 | 5,902,000 | 422 |
| 2003-12-25 | 810 | 820 | 803 | 820 | 2,056,000 | 410 |
| 2003-12-24 | 810 | 811 | 799 | 805 | 2,854,000 | 402.50 |
| 2003-12-22 | 818 | 825 | 812 | 816 | 3,411,000 | 408 |
| 2003-12-19 | 803 | 812 | 799 | 810 | 5,967,000 | 405 |
| 2003-12-18 | 780 | 802 | 780 | 788 | 4,090,000 | 394 |
| 2003-12-17 | 776 | 783 | 775 | 777 | 3,047,000 | 388.50 |
| 2003-12-16 | 781 | 787 | 776 | 781 | 3,007,000 | 390.50 |
| 2003-12-15 | 786 | 802 | 782 | 798 | 7,038,000 | 399 |
| 2003-12-12 | 760 | 774 | 756 | 767 | 10,456,000 | 383.50 |
| 2003-12-11 | 736 | 744 | 723 | 740 | 2,800,000 | 370 |
| 2003-12-10 | 740 | 741 | 726 | 732 | 3,120,000 | 366 |
| 2003-12-09 | 755 | 757 | 732 | 750 | 3,195,000 | 375 |
| 2003-12-08 | 779 | 779 | 753 | 753 | 3,762,000 | 376.50 |
| 2003-12-05 | 778 | 779 | 768 | 778 | 3,928,000 | 389 |
| 2003-12-04 | 765 | 780 | 758 | 780 | 9,110,000 | 390 |
| 2003-12-03 | 738 | 761 | 733 | 755 | 5,003,000 | 377.50 |
| 2003-12-02 | 742 | 754 | 737 | 740 | 6,063,000 | 370 |
| 2003-12-01 | 722 | 743 | 719 | 739 | 4,390,000 | 369.50 |
| 2003-11-28 | 751 | 753 | 732 | 737 | 2,592,000 | 368.50 |
| 2003-11-27 | 745 | 757 | 740 | 749 | 2,523,000 | 374.50 |
| 2003-11-26 | 731 | 750 | 731 | 749 | 3,000,000 | 374.50 |
| 2003-11-25 | 752 | 752 | 724 | 727 | 4,967,000 | 363.50 |
| 2003-11-21 | 747 | 754 | 741 | 742 | 2,412,000 | 371 |
| 2003-11-20 | 745 | 753 | 732 | 743 | 2,420,000 | 371.50 |
| 2003-11-19 | 748 | 753 | 736 | 736 | 2,964,000 | 368 |
| 2003-11-18 | 772 | 772 | 743 | 749 | 3,977,000 | 374.50 |
| 2003-11-17 | 783 | 784 | 758 | 764 | 3,279,000 | 382 |
| 2003-11-14 | 791 | 802 | 787 | 787 | 3,800,000 | 393.50 |
| 2003-11-13 | 793 | 801 | 787 | 793 | 3,009,000 | 396.50 |
| 2003-11-12 | 795 | 805 | 777 | 783 | 2,876,000 | 391.50 |
| 2003-11-11 | 810 | 816 | 790 | 797 | 4,066,000 | 398.50 |
| 2003-11-10 | 830 | 832 | 814 | 830 | 2,609,000 | 415 |
| 2003-11-07 | 813 | 843 | 811 | 843 | 4,837,000 | 421.50 |
| 2003-11-06 | 848 | 848 | 818 | 822 | 3,152,000 | 411 |
| 2003-11-05 | 839 | 850 | 821 | 847 | 5,759,000 | 423.50 |
| 2003-11-04 | 830 | 846 | 824 | 838 | 7,056,000 | 419 |
| 2003-10-31 | 810 | 817 | 795 | 800 | 3,365,000 | 400 |
| 2003-10-30 | 810 | 819 | 801 | 814 | 4,148,000 | 407 |
| 2003-10-29 | 818 | 820 | 797 | 809 | 4,926,000 | 404.50 |
| 2003-10-28 | 805 | 814 | 797 | 802 | 5,245,000 | 401 |
| 2003-10-27 | 799 | 810 | 794 | 802 | 3,619,000 | 401 |
| 2003-10-24 | 800 | 805 | 781 | 798 | 4,295,000 | 399 |
| 2003-10-23 | 810 | 821 | 783 | 789 | 7,121,000 | 394.50 |
| 2003-10-22 | 864 | 864 | 829 | 835 | 4,940,000 | 417.50 |
| 2003-10-21 | 896 | 898 | 855 | 864 | 5,248,000 | 432 |
| 2003-10-20 | 878 | 904 | 877 | 903 | 8,664,000 | 451.50 |
| 2003-10-17 | 887 | 897 | 883 | 892 | 5,137,000 | 446 |
| 2003-10-16 | 867 | 885 | 866 | 883 | 4,315,000 | 441.50 |
| 2003-10-15 | 874 | 875 | 854 | 864 | 5,574,000 | 432 |
| 2003-10-14 | 877 | 890 | 875 | 878 | 6,906,000 | 439 |
| 2003-10-10 | 845 | 874 | 845 | 870 | 4,407,000 | 435 |
| 2003-10-09 | 857 | 862 | 848 | 851 | 2,641,000 | 425.50 |
| 2003-10-08 | 868 | 870 | 858 | 861 | 4,291,000 | 430.50 |
| 2003-10-07 | 873 | 879 | 866 | 872 | 4,851,000 | 436 |
| 2003-10-06 | 881 | 885 | 872 | 873 | 5,699,000 | 436.50 |
| 2003-10-03 | 854 | 892 | 850 | 877 | 12,819,000 | 438.50 |
| 2003-10-02 | 792 | 854 | 788 | 844 | 10,233,000 | 422 |
| 2003-10-01 | 755 | 786 | 755 | 778 | 3,153,000 | 389 |
| 2003-09-30 | 790 | 792 | 757 | 757 | 4,778,000 | 378.50 |
| 2003-09-29 | 772 | 785 | 771 | 781 | 7,187,000 | 390.50 |
| 2003-09-26 | 756 | 781 | 756 | 771 | 5,442,000 | 385.50 |
| 2003-09-25 | 760 | 765 | 749 | 755 | 4,163,000 | 377.50 |
| 2003-09-24 | 761 | 785 | 761 | 774 | 4,378,000 | 387 |
| 2003-09-22 | 779 | 780 | 751 | 761 | 3,164,000 | 380.50 |
| 2003-09-19 | 801 | 804 | 779 | 779 | 5,160,000 | 389.50 |
| 2003-09-18 | 798 | 799 | 786 | 794 | 5,575,000 | 397 |
| 2003-09-17 | 791 | 800 | 780 | 800 | 7,790,000 | 400 |
| 2003-09-16 | 778 | 787 | 768 | 785 | 2,758,000 | 392.50 |
| 2003-09-12 | 777 | 777 | 756 | 771 | 7,304,000 | 385.50 |
| 2003-09-11 | 758 | 782 | 757 | 767 | 4,549,000 | 383.50 |
| 2003-09-10 | 767 | 777 | 760 | 765 | 4,009,000 | 382.50 |
| 2003-09-09 | 759 | 776 | 756 | 773 | 4,527,000 | 386.50 |
| 2003-09-08 | 755 | 759 | 748 | 750 | 2,278,000 | 375 |
| 2003-09-05 | 757 | 760 | 749 | 755 | 2,844,000 | 377.50 |
| 2003-09-04 | 757 | 764 | 749 | 757 | 2,465,000 | 378.50 |
| 2003-09-03 | 767 | 767 | 747 | 749 | 4,273,000 | 374.50 |
| 2003-09-02 | 775 | 776 | 752 | 759 | 3,942,000 | 379.50 |
| 2003-09-01 | 755 | 778 | 751 | 776 | 4,047,000 | 388 |
| 2003-08-29 | 751 | 753 | 743 | 745 | 2,468,000 | 372.50 |
| 2003-08-28 | 758 | 758 | 739 | 741 | 4,284,000 | 370.50 |
| 2003-08-27 | 763 | 769 | 748 | 748 | 3,376,000 | 374 |
| 2003-08-26 | 730 | 764 | 729 | 761 | 4,114,000 | 380.50 |
| 2003-08-25 | 751 | 758 | 734 | 736 | 3,796,000 | 368 |
| 2003-08-22 | 775 | 775 | 754 | 759 | 3,162,000 | 379.50 |
| 2003-08-21 | 762 | 778 | 757 | 771 | 4,547,000 | 385.50 |
| 2003-08-20 | 753 | 776 | 750 | 772 | 6,146,000 | 386 |
| 2003-08-19 | 744 | 761 | 741 | 758 | 5,525,000 | 379 |
| 2003-08-18 | 738 | 744 | 734 | 742 | 2,793,000 | 371 |
| 2003-08-15 | 745 | 753 | 734 | 739 | 3,062,000 | 369.50 |
| 2003-08-14 | 734 | 745 | 724 | 743 | 4,187,000 | 371.50 |
| 2003-08-13 | 720 | 739 | 719 | 732 | 5,885,000 | 366 |
| 2003-08-12 | 700 | 715 | 695 | 709 | 5,131,000 | 354.50 |
| 2003-08-11 | 690 | 698 | 687 | 693 | 5,124,000 | 346.50 |
| 2003-08-08 | 669 | 676 | 668 | 670 | 4,547,000 | 335 |
| 2003-08-07 | 666 | 669 | 648 | 650 | 3,824,000 | 325 |
| 2003-08-06 | 660 | 681 | 659 | 676 | 3,911,000 | 338 |
| 2003-08-05 | 678 | 679 | 662 | 667 | 3,635,000 | 333.50 |
| 2003-08-04 | 676 | 693 | 676 | 685 | 4,847,000 | 342.50 |
| 2003-08-01 | 681 | 690 | 677 | 678 | 5,076,000 | 339 |
| 2003-07-31 | 664 | 678 | 657 | 671 | 4,270,000 | 335.50 |
| 2003-07-30 | 677 | 684 | 663 | 663 | 2,535,000 | 331.50 |
| 2003-07-29 | 690 | 692 | 678 | 684 | 4,438,000 | 342 |
| 2003-07-28 | 675 | 685 | 674 | 685 | 5,345,000 | 342.50 |
| 2003-07-25 | 665 | 669 | 653 | 668 | 3,982,000 | 334 |
| 2003-07-24 | 657 | 665 | 651 | 661 | 3,996,000 | 330.50 |
| 2003-07-23 | 654 | 657 | 646 | 657 | 4,174,000 | 328.50 |
| 2003-07-22 | 654 | 654 | 635 | 644 | 3,115,000 | 322 |
| 2003-07-18 | 638 | 651 | 638 | 645 | 3,342,000 | 322.50 |
| 2003-07-17 | 650 | 654 | 638 | 645 | 3,136,000 | 322.50 |
| 2003-07-16 | 656 | 667 | 655 | 660 | 3,518,000 | 330 |
| 2003-07-15 | 653 | 666 | 652 | 658 | 5,608,000 | 329 |
| 2003-07-14 | 684 | 684 | 663 | 663 | 3,444,000 | 331.50 |
| 2003-07-11 | 695 | 696 | 670 | 674 | 6,538,000 | 337 |
| 2003-07-10 | 690 | 703 | 688 | 696 | 8,009,000 | 348 |
| 2003-07-09 | 685 | 693 | 682 | 688 | 5,474,000 | 344 |
| 2003-07-08 | 679 | 691 | 672 | 675 | 7,834,000 | 337.50 |
| 2003-07-07 | 659 | 672 | 657 | 669 | 5,205,000 | 334.50 |
| 2003-07-04 | 646 | 654 | 639 | 651 | 4,960,000 | 325.50 |
| 2003-07-03 | 659 | 683 | 640 | 650 | 9,636,000 | 325 |
| 2003-07-02 | 620 | 649 | 616 | 649 | 5,929,000 | 324.50 |
| 2003-07-01 | 602 | 627 | 600 | 620 | 5,504,000 | 310 |
| 2003-06-30 | 605 | 616 | 602 | 602 | 5,426,000 | 301 |
| 2003-06-27 | 620 | 620 | 609 | 612 | 2,143,000 | 306 |
| 2003-06-26 | 620 | 620 | 606 | 611 | 2,183,000 | 305.50 |
| 2003-06-25 | 614 | 624 | 614 | 616 | 2,747,000 | 308 |
| 2003-06-24 | 620 | 622 | 606 | 608 | 2,249,000 | 304 |
| 2003-06-23 | 615 | 626 | 609 | 623 | 4,851,000 | 311.50 |
| 2003-06-20 | 589 | 608 | 586 | 607 | 3,515,000 | 303.50 |
| 2003-06-19 | 611 | 611 | 584 | 592 | 5,105,000 | 296 |
| 2003-06-18 | 613 | 619 | 600 | 601 | 3,877,000 | 300.50 |
| 2003-06-17 | 610 | 615 | 599 | 601 | 4,755,000 | 300.50 |
| 2003-06-16 | 601 | 607 | 596 | 598 | 2,432,000 | 299 |
| 2003-06-13 | 626 | 627 | 609 | 611 | 7,187,000 | 305.50 |
| 2003-06-12 | 634 | 635 | 625 | 629 | 4,321,000 | 314.50 |
| 2003-06-11 | 620 | 633 | 619 | 627 | 5,152,000 | 313.50 |
| 2003-06-10 | 604 | 614 | 601 | 613 | 2,491,000 | 306.50 |
| 2003-06-09 | 614 | 620 | 608 | 615 | 4,289,000 | 307.50 |
| 2003-06-06 | 591 | 608 | 588 | 604 | 5,040,000 | 302 |
| 2003-06-05 | 583 | 593 | 578 | 587 | 4,873,000 | 293.50 |
| 2003-06-04 | 575 | 581 | 571 | 574 | 2,364,000 | 287 |
| 2003-06-03 | 566 | 571 | 564 | 569 | 2,855,000 | 284.50 |
| 2003-06-02 | 557 | 571 | 556 | 565 | 3,438,000 | 282.50 |
| 2003-05-30 | 556 | 561 | 552 | 552 | 4,548,000 | 276 |
| 2003-05-29 | 560 | 567 | 557 | 564 | 3,537,000 | 282 |
| 2003-05-28 | 566 | 571 | 559 | 563 | 2,296,000 | 281.50 |
| 2003-05-27 | 564 | 570 | 556 | 558 | 3,947,000 | 279 |
| 2003-05-26 | 574 | 574 | 566 | 567 | 3,384,000 | 283.50 |
| 2003-05-23 | 552 | 568 | 551 | 565 | 6,860,000 | 282.50 |
| 2003-05-22 | 541 | 551 | 539 | 542 | 5,850,000 | 271 |
| 2003-05-21 | 550 | 555 | 539 | 543 | 6,383,000 | 271.50 |
| 2003-05-20 | 556 | 563 | 553 | 555 | 2,869,000 | 277.50 |
| 2003-05-19 | 569 | 572 | 555 | 564 | 3,087,000 | 282 |
| 2003-05-16 | 573 | 579 | 568 | 569 | 2,421,000 | 284.50 |
| 2003-05-15 | 579 | 580 | 568 | 572 | 3,527,000 | 286 |
| 2003-05-14 | 590 | 592 | 581 | 588 | 3,886,000 | 294 |
| 2003-05-13 | 591 | 596 | 587 | 590 | 4,816,000 | 295 |
| 2003-05-12 | 596 | 596 | 586 | 591 | 2,608,000 | 295.50 |
| 2003-05-09 | 602 | 602 | 590 | 596 | 4,266,000 | 298 |
| 2003-05-08 | 601 | 601 | 589 | 592 | 2,752,000 | 296 |
| 2003-05-07 | 597 | 608 | 591 | 600 | 8,367,000 | 300 |
| 2003-05-06 | 575 | 587 | 572 | 586 | 2,656,000 | 293 |
| 2003-05-02 | 565 | 569 | 557 | 567 | 2,324,000 | 283.50 |
| 2003-05-01 | 561 | 571 | 558 | 565 | 2,780,000 | 282.50 |
| 2003-04-30 | 553 | 566 | 544 | 565 | 4,613,000 | 282.50 |
| 2003-04-28 | 550 | 550 | 540 | 541 | 1,892,000 | 270.50 |
| 2003-04-25 | 558 | 558 | 541 | 549 | 3,243,000 | 274.50 |
| 2003-04-24 | 567 | 569 | 558 | 558 | 2,414,000 | 279 |
| 2003-04-23 | 566 | 567 | 560 | 560 | 2,194,000 | 280 |
| 2003-04-22 | 572 | 573 | 562 | 565 | 2,386,000 | 282.50 |
| 2003-04-21 | 579 | 583 | 570 | 577 | 2,974,000 | 288.50 |
| 2003-04-18 | 574 | 581 | 572 | 574 | 2,668,000 | 287 |
| 2003-04-17 | 574 | 579 | 567 | 570 | 3,595,000 | 285 |
| 2003-04-16 | 593 | 596 | 576 | 581 | 3,680,000 | 290.50 |
| 2003-04-15 | 591 | 594 | 582 | 590 | 3,336,000 | 295 |
| 2003-04-14 | 596 | 603 | 581 | 586 | 5,037,000 | 293 |
| 2003-04-11 | 618 | 627 | 604 | 607 | 5,811,000 | 303.50 |
| 2003-04-10 | 618 | 618 | 606 | 610 | 2,546,000 | 305 |
| 2003-04-09 | 625 | 627 | 612 | 617 | 3,686,000 | 308.50 |
| 2003-04-08 | 614 | 627 | 611 | 620 | 5,814,000 | 310 |
| 2003-04-07 | 600 | 607 | 599 | 606 | 4,084,000 | 303 |
| 2003-04-04 | 600 | 606 | 596 | 600 | 4,762,000 | 300 |
| 2003-04-03 | 599 | 603 | 596 | 601 | 5,040,000 | 300.50 |
| 2003-04-02 | 590 | 592 | 580 | 591 | 4,240,000 | 295.50 |
| 2003-04-01 | 571 | 590 | 570 | 585 | 3,619,000 | 292.50 |
| 2003-03-31 | 618 | 619 | 574 | 574 | 3,749,000 | 287 |
| 2003-03-28 | 596 | 613 | 595 | 608 | 4,244,000 | 304 |
| 2003-03-27 | 595 | 603 | 593 | 595 | 2,559,000 | 297.50 |
| 2003-03-26 | 598 | 605 | 595 | 600 | 2,941,000 | 300 |
| 2003-03-25 | 600 | 616 | 593 | 593 | 3,966,000 | 296.50 |
| 2003-03-24 | 617 | 618 | 601 | 607 | 3,821,000 | 303.50 |
| 2003-03-20 | 595 | 609 | 591 | 597 | 4,568,000 | 298.50 |
| 2003-03-19 | 592 | 594 | 582 | 589 | 2,945,000 | 294.50 |
| 2003-03-18 | 600 | 602 | 590 | 590 | 3,429,000 | 295 |
| 2003-03-17 | 603 | 608 | 592 | 592 | 2,591,000 | 296 |
| 2003-03-14 | 617 | 619 | 612 | 613 | 7,628,000 | 306.50 |
| 2003-03-13 | 600 | 607 | 590 | 593 | 3,494,000 | 296.50 |
| 2003-03-12 | 595 | 608 | 594 | 599 | 3,597,000 | 299.50 |
| 2003-03-11 | 600 | 612 | 587 | 590 | 3,286,000 | 295 |
| 2003-03-10 | 610 | 617 | 606 | 608 | 3,081,000 | 304 |
| 2003-03-07 | 625 | 633 | 614 | 616 | 2,144,000 | 308 |
| 2003-03-06 | 642 | 645 | 630 | 635 | 1,850,000 | 317.50 |
| 2003-03-05 | 632 | 645 | 631 | 641 | 2,618,000 | 320.50 |
| 2003-03-04 | 640 | 648 | 638 | 642 | 2,752,000 | 321 |
| 2003-03-03 | 627 | 642 | 627 | 640 | 2,831,000 | 320 |
| 2003-02-28 | 627 | 643 | 625 | 635 | 3,550,000 | 317.50 |
| 2003-02-27 | 612 | 623 | 610 | 619 | 2,583,000 | 309.50 |
| 2003-02-26 | 623 | 638 | 606 | 612 | 3,820,000 | 306 |
| 2003-02-25 | 630 | 632 | 619 | 620 | 3,693,000 | 310 |
| 2003-02-24 | 635 | 642 | 632 | 632 | 3,303,000 | 316 |
| 2003-02-21 | 639 | 651 | 632 | 632 | 2,905,000 | 316 |
| 2003-02-20 | 640 | 650 | 632 | 640 | 3,676,000 | 320 |
| 2003-02-19 | 664 | 669 | 638 | 644 | 3,125,000 | 322 |
| 2003-02-18 | 669 | 672 | 644 | 663 | 5,150,000 | 331.50 |
| 2003-02-17 | 676 | 682 | 675 | 679 | 5,155,000 | 339.50 |
| 2003-02-14 | 655 | 670 | 647 | 670 | 7,889,000 | 335 |
| 2003-02-13 | 642 | 654 | 641 | 651 | 4,325,000 | 325.50 |
| 2003-02-12 | 633 | 651 | 631 | 646 | 6,386,000 | 323 |
| 2003-02-10 | 618 | 628 | 618 | 628 | 2,513,000 | 314 |
| 2003-02-07 | 619 | 623 | 615 | 621 | 1,642,000 | 310.50 |
| 2003-02-06 | 620 | 627 | 614 | 618 | 3,066,000 | 309 |
| 2003-02-05 | 622 | 632 | 613 | 615 | 3,371,000 | 307.50 |
| 2003-02-04 | 630 | 638 | 620 | 624 | 4,996,000 | 312 |
| 2003-02-03 | 593 | 621 | 586 | 617 | 4,524,000 | 308.50 |
| 2003-01-31 | 593 | 596 | 584 | 590 | 4,874,000 | 295 |
| 2003-01-30 | 603 | 611 | 600 | 602 | 2,171,000 | 301 |
| 2003-01-29 | 615 | 615 | 598 | 606 | 6,080,000 | 303 |
| 2003-01-28 | 625 | 627 | 615 | 616 | 3,239,000 | 308 |
| 2003-01-27 | 636 | 644 | 628 | 635 | 3,918,000 | 317.50 |
| 2003-01-24 | 645 | 651 | 641 | 645 | 7,375,000 | 322.50 |
| 2003-01-23 | 617 | 639 | 616 | 639 | 5,447,000 | 319.50 |
| 2003-01-22 | 625 | 632 | 620 | 625 | 4,778,000 | 312.50 |
| 2003-01-21 | 611 | 625 | 610 | 620 | 5,078,000 | 310 |
| 2003-01-20 | 617 | 622 | 607 | 610 | 11,083,000 | 305 |
| 2003-01-17 | 593 | 616 | 585 | 607 | 11,830,000 | 303.50 |
| 2003-01-16 | 563 | 581 | 561 | 579 | 9,704,000 | 289.50 |
| 2003-01-15 | 554 | 556 | 547 | 556 | 4,757,000 | 278 |
| 2003-01-14 | 551 | 558 | 548 | 550 | 3,215,000 | 275 |
| 2003-01-10 | 570 | 570 | 558 | 563 | 2,356,000 | 281.50 |
| 2003-01-09 | 556 | 565 | 552 | 565 | 3,033,000 | 282.50 |
| 2003-01-08 | 578 | 580 | 556 | 559 | 4,258,000 | 279.50 |
| 2003-01-07 | 595 | 596 | 583 | 586 | 8,131,000 | 293 |
| 2003-01-06 | 555 | 575 | 554 | 570 | 3,100,000 | 285 |
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
