8031 三井物産(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	920	921	914	919	1,270,000	459.50
2004-12-29	922	923	911	914	2,260,000	457
2004-12-28	909	919	907	918	2,228,000	459
2004-12-27	910	912	904	911	3,178,000	455.50
2004-12-24	904	919	902	916	7,797,000	458
2004-12-22	886	896	885	895	7,181,000	447.50
2004-12-21	872	884	868	881	5,432,000	440.50
2004-12-20	870	875	863	864	6,080,000	432
2004-12-17	880	881	872	875	4,763,000	437.50
2004-12-16	878	885	871	879	5,693,000	439.50
2004-12-15	875	880	868	877	6,298,000	438.50
2004-12-14	855	867	853	865	6,493,000	432.50
2004-12-13	852	857	845	849	4,668,000	424.50
2004-12-10	840	858	838	851	13,197,000	425.50
2004-12-09	864	864	841	841	7,914,000	420.50
2004-12-08	860	865	855	862	5,873,000	431
2004-12-07	868	869	858	863	6,411,000	431.50
2004-12-06	862	873	856	861	10,346,000	430.50
2004-12-03	886	886	875	882	8,375,000	441
2004-12-02	888	894	883	886	5,810,000	443
2004-12-01	890	892	883	885	6,784,000	442.50
2004-11-30	889	897	880	892	8,612,000	446
2004-11-29	884	893	884	888	6,671,000	444
2004-11-26	887	888	879	880	5,133,000	440
2004-11-25	871	888	867	888	10,668,000	444
2004-11-24	851	877	851	855	29,543,000	427.50
2004-11-22	934	934	906	911	5,857,000	455.50
2004-11-19	938	943	934	938	3,747,000	469
2004-11-18	937	940	922	924	2,457,000	462
2004-11-17	932	938	922	933	4,379,000	466.50
2004-11-16	930	942	925	936	6,559,000	468
2004-11-15	914	924	913	920	4,193,000	460
2004-11-12	897	918	897	912	7,035,000	456
2004-11-11	911	914	904	907	5,691,000	453.50
2004-11-10	920	920	906	907	6,769,000	453.50
2004-11-09	925	938	919	920	5,144,000	460
2004-11-08	957	959	929	933	5,748,000	466.50
2004-11-05	954	964	954	961	4,630,000	480.50
2004-11-04	949	951	943	949	6,251,000	474.50
2004-11-02	914	925	912	925	3,716,000	462.50
2004-11-01	910	923	907	920	5,624,000	460
2004-10-29	897	912	891	891	7,304,000	445.50
2004-10-28	903	928	901	927	3,725,000	463.50
2004-10-27	901	915	893	893	3,008,000	446.50
2004-10-26	907	912	902	903	3,108,000	451.50
2004-10-25	915	917	901	912	4,592,000	456
2004-10-22	908	926	904	921	4,535,000	460.50
2004-10-21	902	905	895	898	4,089,000	449
2004-10-20	914	916	892	898	9,530,000	449
2004-10-19	935	938	920	924	5,761,000	462
2004-10-18	947	951	932	937	3,378,000	468.50
2004-10-15	930	954	930	952	7,819,000	476
2004-10-14	955	955	932	934	12,787,000	467
2004-10-13	986	1,005	984	985	7,153,000	492.50
2004-10-12	994	996	984	987	4,637,000	493.50
2004-10-08	990	994	987	994	4,983,000	497
2004-10-07	980	991	978	983	6,517,000	491.50
2004-10-06	963	983	962	977	6,322,000	488.50
2004-10-05	960	965	954	960	6,134,000	480
2004-10-04	959	968	958	964	5,012,000	482
2004-10-01	940	957	940	950	9,476,000	475
2004-09-30	901	930	901	923	5,152,000	461.50
2004-09-29	915	921	897	897	3,945,000	448.50
2004-09-28	903	908	896	905	4,307,000	452.50
2004-09-27	922	925	907	907	3,456,000	453.50
2004-09-24	925	929	910	916	8,184,000	458
2004-09-22	920	946	919	940	11,633,000	470
2004-09-21	922	924	909	910	3,545,000	455
2004-09-17	915	926	911	919	5,633,000	459.50
2004-09-16	922	927	918	922	2,675,000	461
2004-09-15	936	948	929	932	4,127,000	466
2004-09-14	947	951	941	944	4,076,000	472
2004-09-13	925	945	925	942	2,135,000	471
2004-09-10	917	925	913	924	9,144,000	462
2004-09-09	941	947	927	927	3,567,000	463.50
2004-09-08	946	954	941	944	6,037,000	472
2004-09-07	946	952	937	943	8,199,000	471.50
2004-09-06	907	952	907	946	8,697,000	473
2004-09-03	905	909	896	902	3,839,000	451
2004-09-02	897	899	890	897	3,489,000	448.50
2004-09-01	890	894	885	888	3,195,000	444
2004-08-31	896	905	888	890	3,472,000	445
2004-08-30	897	908	890	905	3,000,000	452.50
2004-08-27	893	902	892	901	3,889,000	450.50
2004-08-26	904	906	892	899	3,169,000	449.50
2004-08-25	881	905	881	899	5,167,000	449.50
2004-08-24	903	908	897	901	4,595,000	450.50
2004-08-23	907	911	900	904	5,315,000	452
2004-08-20	898	909	896	904	5,508,000	452
2004-08-19	883	897	879	894	5,061,000	447
2004-08-18	860	871	860	868	3,086,000	434
2004-08-17	855	875	855	868	4,438,000	434
2004-08-16	850	854	835	850	2,914,000	425
2004-08-13	870	870	854	855	4,728,000	427.50
2004-08-12	885	891	879	880	3,540,000	440
2004-08-11	875	884	870	884	3,699,000	442
2004-08-10	869	874	864	873	5,180,000	436.50
2004-08-09	848	868	846	868	4,033,000	434
2004-08-06	844	861	841	858	3,513,000	429
2004-08-05	850	860	846	854	4,809,000	427
2004-08-04	848	848	828	840	2,986,000	420
2004-08-03	849	854	842	852	3,319,000	426
2004-08-02	855	855	841	849	8,716,000	424.50
2004-07-30	818	841	816	835	6,560,000	417.50
2004-07-29	802	808	798	806	3,063,000	403
2004-07-28	811	811	797	801	4,564,000	400.50
2004-07-27	814	821	803	808	2,808,000	404
2004-07-26	822	825	814	820	1,235,000	410
2004-07-23	827	834	825	826	2,962,000	413
2004-07-22	830	834	827	830	2,060,000	415
2004-07-21	842	846	835	838	1,453,000	419
2004-07-20	849	849	832	838	2,139,000	419
2004-07-16	851	851	836	850	3,926,000	425
2004-07-15	854	854	839	850	4,064,000	425
2004-07-14	865	868	850	853	8,182,000	426.50
2004-07-13	838	850	835	850	5,884,000	425
2004-07-12	824	838	824	834	6,071,000	417
2004-07-09	811	819	807	819	4,679,000	409.50
2004-07-08	808	813	797	810	5,636,000	405
2004-07-07	801	811	790	811	6,669,000	405.50
2004-07-06	816	821	810	810	2,957,000	405
2004-07-05	823	825	813	817	3,547,000	408.50
2004-07-02	826	834	825	833	6,762,000	416.50
2004-07-01	824	834	823	829	7,060,000	414.50
2004-06-30	827	832	817	817	8,371,000	408.50
2004-06-29	830	832	814	823	7,613,000	411.50
2004-06-28	834	843	831	833	4,280,000	416.50
2004-06-25	834	837	824	833	6,584,000	416.50
2004-06-24	838	847	831	833	6,980,000	416.50
2004-06-23	879	879	842	848	6,482,000	424
2004-06-22	877	877	857	870	2,928,000	435
2004-06-21	865	886	865	877	5,789,000	438.50
2004-06-18	876	876	850	860	2,759,000	430
2004-06-17	872	877	869	876	4,160,000	438
2004-06-16	872	882	859	866	4,993,000	433
2004-06-15	883	883	861	869	5,694,000	434.50
2004-06-14	879	885	874	879	5,503,000	439.50
2004-06-11	867	886	865	884	11,056,000	442
2004-06-10	845	872	844	867	4,734,000	433.50
2004-06-09	854	857	847	855	6,167,000	427.50
2004-06-08	845	853	840	852	5,995,000	426
2004-06-07	820	842	820	840	4,070,000	420
2004-06-04	813	819	801	807	4,382,000	403.50
2004-06-03	850	852	816	823	4,626,000	411.50
2004-06-02	849	849	834	845	2,486,000	422.50
2004-06-01	842	850	837	845	2,909,000	422.50
2004-05-31	842	850	835	848	3,738,000	424
2004-05-28	842	848	837	842	2,901,000	421
2004-05-27	835	845	824	832	3,029,000	416
2004-05-26	830	837	823	837	2,940,000	418.50
2004-05-25	833	835	808	810	3,872,000	405
2004-05-24	833	845	830	837	3,256,000	418.50
2004-05-21	819	842	817	837	3,840,000	418.50
2004-05-20	801	822	796	809	4,823,000	404.50
2004-05-19	786	822	784	821	6,580,000	410.50
2004-05-18	776	790	776	780	5,228,000	390
2004-05-17	805	805	770	773	3,858,000	386.50
2004-05-14	793	810	789	808	7,441,000	404
2004-05-13	840	842	802	803	5,372,000	401.50
2004-05-12	842	859	831	847	8,555,000	423.50
2004-05-11	817	841	807	822	9,348,000	411
2004-05-10	857	863	802	816	9,009,000	408
2004-05-07	876	891	866	867	7,001,000	433.50
2004-05-06	908	908	881	886	6,054,000	443
2004-04-30	920	926	910	910	4,793,000	455
2004-04-28	959	960	947	947	4,615,000	473.50
2004-04-27	940	964	936	949	9,660,000	474.50
2004-04-26	931	931	912	920	5,072,000	460
2004-04-23	937	938	917	928	6,963,000	464
2004-04-22	958	963	936	936	4,953,000	468
2004-04-21	954	965	943	953	4,603,000	476.50
2004-04-20	934	962	930	951	4,321,000	475.50
2004-04-19	956	961	927	938	3,408,000	469
2004-04-16	956	966	951	965	3,454,000	482.50
2004-04-15	997	1,000	955	966	6,171,000	483
2004-04-14	990	1,008	990	1,002	4,718,000	501
2004-04-13	1,015	1,021	1,008	1,010	3,455,000	505
2004-04-12	999	1,017	991	1,010	7,111,000	505
2004-04-09	991	995	973	991	8,821,000	495.50
2004-04-08	970	993	965	990	5,059,000	495
2004-04-07	978	980	965	971	3,286,000	485.50
2004-04-06	969	988	965	982	5,700,000	491
2004-04-05	969	970	958	963	3,293,000	481.50
2004-04-02	965	965	953	957	4,275,000	478.50
2004-04-01	957	967	947	965	6,660,000	482.50
2004-03-31	923	946	923	934	5,530,000	467
2004-03-30	946	946	918	922	3,310,000	461
2004-03-29	950	956	932	938	3,086,000	469
2004-03-26	935	948	935	946	4,791,000	473
2004-03-25	910	932	908	932	6,853,000	466
2004-03-24	897	907	892	898	6,346,000	449
2004-03-23	877	902	871	888	3,647,000	444
2004-03-22	885	886	868	880	2,910,000	440
2004-03-19	890	906	887	895	2,642,000	447.50
2004-03-18	920	920	892	892	5,477,000	446
2004-03-17	887	905	886	900	5,825,000	450
2004-03-16	888	893	875	876	2,546,000	438
2004-03-15	888	899	885	887	2,544,000	443.50
2004-03-12	869	882	864	876	7,135,000	438
2004-03-11	867	885	866	879	3,705,000	439.50
2004-03-10	910	910	880	885	4,037,000	442.50
2004-03-09	888	910	888	910	3,393,000	455
2004-03-08	898	910	895	898	5,924,000	449
2004-03-05	876	895	872	895	5,807,000	447.50
2004-03-04	885	894	869	869	3,503,000	434.50
2004-03-03	890	900	883	890	6,415,000	445
2004-03-02	885	893	873	886	8,049,000	443
2004-03-01	860	873	855	871	7,197,000	435.50
2004-02-27	840	861	834	845	5,584,000	422.50
2004-02-26	824	834	820	834	2,088,000	417
2004-02-25	812	826	812	818	2,829,000	409
2004-02-24	843	844	810	819	3,283,000	409.50
2004-02-23	837	845	833	841	2,426,000	420.50
2004-02-20	840	843	827	831	2,937,000	415.50
2004-02-19	830	842	826	836	2,695,000	418
2004-02-18	842	842	824	824	3,654,000	412
2004-02-17	835	839	831	836	3,662,000	418
2004-02-16	820	839	820	836	4,525,000	418
2004-02-13	808	828	806	820	5,229,000	410
2004-02-12	802	809	800	800	4,510,000	400
2004-02-10	788	795	780	792	4,168,000	396
2004-02-09	809	811	785	786	5,204,000	393
2004-02-06	791	802	787	799	4,816,000	399.50
2004-02-05	770	791	769	781	5,465,000	390.50
2004-02-04	791	791	770	770	3,909,000	385
2004-02-03	797	798	765	786	6,004,000	393
2004-02-02	798	810	794	794	4,387,000	397
2004-01-30	805	817	798	804	5,418,000	402
2004-01-29	805	808	789	799	4,981,000	399.50
2004-01-28	810	818	810	815	4,939,000	407.50
2004-01-27	850	850	819	821	5,683,000	410.50
2004-01-26	833	843	828	840	4,050,000	420
2004-01-23	843	849	833	840	6,333,000	420
2004-01-22	841	844	824	833	5,567,000	416.50
2004-01-21	842	846	836	838	4,822,000	419
2004-01-20	863	863	852	852	3,394,000	426
2004-01-19	834	872	833	863	6,490,000	431.50
2004-01-16	841	847	833	839	5,333,000	419.50
2004-01-15	841	858	840	846	6,912,000	423
2004-01-14	823	844	822	834	5,117,000	417
2004-01-13	838	843	828	839	5,505,000	419.50
2004-01-09	848	859	836	858	4,876,000	429
2004-01-08	845	859	845	847	3,149,000	423.50
2004-01-07	870	870	843	850	4,059,000	425
2004-01-06	875	875	851	863	2,787,000	431.50
2004-01-05	872	878	863	876	2,462,000	438

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30