8031 三井物産(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,345	2,365	2,330	2,365	4,526,000	1,182.50
2007-12-27	2,420	2,435	2,370	2,385	5,704,000	1,192.50
2007-12-26	2,415	2,435	2,385	2,430	5,336,000	1,215
2007-12-25	2,385	2,420	2,365	2,415	8,343,000	1,207.50
2007-12-21	2,290	2,320	2,240	2,305	10,873,000	1,152.50
2007-12-20	2,320	2,330	2,280	2,295	9,196,000	1,147.50
2007-12-19	2,305	2,360	2,280	2,280	11,559,000	1,140
2007-12-18	2,230	2,320	2,195	2,280	14,733,000	1,140
2007-12-17	2,340	2,400	2,250	2,280	15,347,000	1,140
2007-12-14	2,445	2,485	2,320	2,320	18,947,000	1,160
2007-12-13	2,505	2,535	2,425	2,435	16,480,000	1,217.50
2007-12-12	2,430	2,510	2,400	2,505	15,175,000	1,252.50
2007-12-11	2,400	2,475	2,390	2,465	16,906,000	1,232.50
2007-12-10	2,415	2,415	2,350	2,380	13,639,000	1,190
2007-12-07	2,375	2,430	2,345	2,395	21,114,000	1,197.50
2007-12-06	2,330	2,360	2,255	2,295	21,120,000	1,147.50
2007-12-05	2,310	2,340	2,230	2,270	26,099,000	1,135
2007-12-04	2,470	2,500	2,325	2,345	18,917,000	1,172.50
2007-12-03	2,560	2,580	2,450	2,475	15,159,000	1,237.50
2007-11-30	2,355	2,530	2,355	2,530	22,163,000	1,265
2007-11-29	2,380	2,395	2,335	2,385	17,154,000	1,192.50
2007-11-28	2,375	2,410	2,290	2,300	15,169,000	1,150
2007-11-27	2,365	2,420	2,310	2,360	19,350,000	1,180
2007-11-26	2,430	2,475	2,375	2,445	15,960,000	1,222.50
2007-11-22	2,290	2,425	2,275	2,405	22,779,000	1,202.50
2007-11-21	2,350	2,455	2,320	2,330	25,987,000	1,165
2007-11-20	2,215	2,400	2,190	2,390	25,925,000	1,195
2007-11-19	2,470	2,500	2,295	2,305	18,145,000	1,152.50
2007-11-16	2,525	2,530	2,445	2,465	12,980,000	1,232.50
2007-11-15	2,575	2,655	2,555	2,605	13,881,000	1,302.50
2007-11-14	2,605	2,630	2,550	2,550	13,520,000	1,275
2007-11-13	2,600	2,610	2,515	2,525	16,191,000	1,262.50
2007-11-12	2,680	2,720	2,575	2,640	15,166,000	1,320
2007-11-09	2,760	2,800	2,730	2,740	19,515,000	1,370
2007-11-08	2,675	2,695	2,605	2,660	13,210,000	1,330
2007-11-07	2,820	2,830	2,740	2,740	11,747,000	1,370
2007-11-06	2,645	2,830	2,615	2,740	18,916,000	1,370
2007-11-05	2,895	2,920	2,680	2,685	19,017,000	1,342.50
2007-11-02	2,870	3,000	2,860	2,910	20,140,000	1,455
2007-11-01	3,030	3,040	2,965	2,990	10,510,000	1,495
2007-10-31	2,975	2,985	2,920	2,950	12,578,000	1,475
2007-10-30	3,080	3,120	3,040	3,070	8,329,000	1,535
2007-10-29	3,070	3,180	3,050	3,080	13,154,000	1,540
2007-10-26	2,940	3,030	2,915	3,030	13,581,000	1,515
2007-10-25	3,010	3,060	2,830	2,870	18,885,000	1,435
2007-10-24	2,930	3,020	2,925	2,950	17,298,000	1,475
2007-10-23	2,930	2,955	2,890	2,900	9,300,000	1,450
2007-10-22	2,830	2,910	2,810	2,890	15,141,000	1,445
2007-10-19	3,050	3,060	2,925	2,950	12,975,000	1,475
2007-10-18	2,950	3,060	2,945	3,010	20,565,000	1,505
2007-10-17	2,940	2,975	2,820	2,910	18,603,000	1,455
2007-10-16	2,940	2,960	2,900	2,900	9,805,000	1,450
2007-10-15	2,935	2,975	2,920	2,940	12,384,000	1,470
2007-10-12	2,925	2,970	2,865	2,885	15,906,000	1,442.50
2007-10-11	2,830	2,935	2,825	2,920	17,341,000	1,460
2007-10-10	2,820	2,835	2,795	2,810	6,917,000	1,405
2007-10-09	2,800	2,805	2,755	2,770	8,431,000	1,385
2007-10-05	2,790	2,850	2,780	2,800	9,805,000	1,400
2007-10-04	2,855	2,885	2,765	2,780	10,495,000	1,390
2007-10-03	2,840	2,890	2,830	2,885	7,996,000	1,442.50
2007-10-02	2,815	2,865	2,795	2,850	13,991,000	1,425
2007-10-01	2,795	2,795	2,740	2,780	11,006,000	1,390
2007-09-28	2,815	2,820	2,765	2,790	10,451,000	1,395
2007-09-27	2,785	2,810	2,760	2,795	12,087,000	1,397.50
2007-09-26	2,780	2,790	2,710	2,745	14,541,000	1,372.50
2007-09-25	2,665	2,785	2,665	2,785	19,172,000	1,392.50
2007-09-21	2,640	2,695	2,640	2,680	15,592,000	1,340
2007-09-20	2,615	2,645	2,600	2,640	12,237,000	1,320
2007-09-19	2,550	2,575	2,530	2,575	12,501,000	1,287.50
2007-09-18	2,445	2,475	2,415	2,425	11,352,000	1,212.50
2007-09-14	2,475	2,495	2,420	2,445	17,636,000	1,222.50
2007-09-13	2,430	2,470	2,410	2,450	14,589,000	1,225
2007-09-12	2,420	2,440	2,355	2,365	15,423,000	1,182.50
2007-09-11	2,310	2,380	2,275	2,365	11,905,000	1,182.50
2007-09-10	2,270	2,315	2,255	2,300	11,262,000	1,150
2007-09-07	2,345	2,405	2,325	2,350	10,752,000	1,175
2007-09-06	2,280	2,370	2,265	2,370	14,025,000	1,185
2007-09-05	2,420	2,430	2,305	2,320	11,718,000	1,160
2007-09-04	2,415	2,420	2,360	2,375	6,951,000	1,187.50
2007-09-03	2,415	2,470	2,400	2,425	14,538,000	1,212.50
2007-08-31	2,300	2,410	2,285	2,410	22,036,000	1,205
2007-08-30	2,270	2,315	2,235	2,260	12,418,000	1,130
2007-08-29	2,165	2,235	2,160	2,230	12,810,000	1,115
2007-08-28	2,270	2,325	2,250	2,275	15,616,000	1,137.50
2007-08-27	2,400	2,410	2,260	2,275	14,175,000	1,137.50
2007-08-24	2,325	2,355	2,310	2,340	8,032,000	1,170
2007-08-23	2,350	2,375	2,335	2,365	15,238,000	1,182.50
2007-08-22	2,230	2,245	2,175	2,215	11,375,000	1,107.50
2007-08-21	2,175	2,290	2,170	2,260	16,039,000	1,130
2007-08-20	2,160	2,185	2,120	2,135	15,252,000	1,067.50
2007-08-17	2,190	2,195	1,970	2,005	19,983,000	1,002.50
2007-08-16	2,190	2,240	2,100	2,230	16,167,000	1,115
2007-08-15	2,280	2,310	2,255	2,265	11,785,000	1,132.50
2007-08-14	2,290	2,355	2,265	2,350	19,148,000	1,175
2007-08-13	2,280	2,345	2,250	2,250	17,187,000	1,125
2007-08-10	2,310	2,345	2,175	2,240	21,133,000	1,120
2007-08-09	2,435	2,470	2,335	2,430	18,704,000	1,215
2007-08-08	2,470	2,515	2,380	2,405	16,419,000	1,202.50
2007-08-07	2,610	2,615	2,485	2,485	14,570,000	1,242.50
2007-08-06	2,575	2,625	2,570	2,620	8,098,000	1,310
2007-08-03	2,665	2,685	2,625	2,650	10,027,000	1,325
2007-08-02	2,670	2,685	2,510	2,590	17,660,000	1,295
2007-08-01	2,785	2,795	2,620	2,635	18,952,000	1,317.50
2007-07-31	2,830	2,840	2,750	2,810	16,677,000	1,405
2007-07-30	2,650	2,755	2,645	2,750	9,258,000	1,375
2007-07-27	2,625	2,710	2,620	2,685	15,964,000	1,342.50
2007-07-26	2,735	2,765	2,725	2,745	8,718,000	1,372.50
2007-07-25	2,750	2,795	2,740	2,795	8,932,000	1,397.50
2007-07-24	2,885	2,920	2,810	2,815	9,366,000	1,407.50
2007-07-23	2,825	2,875	2,820	2,865	7,639,000	1,432.50
2007-07-20	2,810	2,875	2,810	2,865	12,339,000	1,432.50
2007-07-19	2,815	2,830	2,750	2,790	8,051,000	1,395
2007-07-18	2,840	2,855	2,770	2,795	13,983,000	1,397.50
2007-07-17	2,835	2,895	2,820	2,880	16,344,000	1,440
2007-07-13	2,750	2,800	2,730	2,795	15,819,000	1,397.50
2007-07-12	2,690	2,715	2,655	2,680	11,158,000	1,340
2007-07-11	2,650	2,685	2,635	2,655	10,979,000	1,327.50
2007-07-10	2,645	2,690	2,645	2,655	12,600,000	1,327.50
2007-07-09	2,595	2,615	2,585	2,605	6,824,000	1,302.50
2007-07-06	2,545	2,575	2,540	2,570	6,941,000	1,285
2007-07-05	2,550	2,580	2,540	2,550	6,155,000	1,275
2007-07-04	2,555	2,570	2,530	2,535	4,777,000	1,267.50
2007-07-03	2,565	2,570	2,520	2,535	6,836,000	1,267.50
2007-07-02	2,485	2,550	2,485	2,530	11,660,000	1,265
2007-06-29	2,395	2,470	2,380	2,455	10,179,000	1,227.50
2007-06-28	2,400	2,410	2,355	2,380	14,905,000	1,190
2007-06-27	2,490	2,500	2,410	2,420	13,262,000	1,210
2007-06-26	2,520	2,535	2,495	2,510	8,706,000	1,255
2007-06-25	2,575	2,590	2,555	2,560	7,453,000	1,280
2007-06-22	2,570	2,595	2,535	2,595	10,772,000	1,297.50
2007-06-21	2,490	2,600	2,485	2,585	14,172,000	1,292.50
2007-06-20	2,520	2,540	2,495	2,510	7,109,000	1,255
2007-06-19	2,520	2,530	2,475	2,485	7,784,000	1,242.50
2007-06-18	2,545	2,560	2,520	2,520	6,666,000	1,260
2007-06-15	2,475	2,505	2,460	2,505	6,322,000	1,252.50
2007-06-14	2,455	2,475	2,435	2,435	7,705,000	1,217.50
2007-06-13	2,380	2,415	2,360	2,405	8,520,000	1,202.50
2007-06-12	2,470	2,485	2,420	2,445	8,128,000	1,222.50
2007-06-11	2,480	2,505	2,410	2,440	11,711,000	1,220
2007-06-08	2,490	2,495	2,420	2,440	15,724,000	1,220
2007-06-07	2,490	2,545	2,480	2,540	12,308,000	1,270
2007-06-06	2,485	2,540	2,485	2,530	10,848,000	1,265
2007-06-05	2,485	2,500	2,450	2,475	6,668,000	1,237.50
2007-06-04	2,490	2,525	2,450	2,460	13,723,000	1,230
2007-06-01	2,430	2,495	2,420	2,470	16,084,000	1,235
2007-05-31	2,385	2,415	2,380	2,400	14,209,000	1,200
2007-05-30	2,360	2,390	2,355	2,355	10,633,000	1,177.50
2007-05-29	2,305	2,355	2,295	2,350	6,219,000	1,175
2007-05-28	2,340	2,345	2,310	2,320	5,098,000	1,160
2007-05-25	2,335	2,340	2,265	2,300	12,687,000	1,150
2007-05-24	2,315	2,385	2,315	2,370	9,249,000	1,185
2007-05-23	2,355	2,375	2,325	2,330	5,817,000	1,165
2007-05-22	2,310	2,380	2,295	2,370	7,569,000	1,185
2007-05-21	2,275	2,345	2,275	2,325	6,750,000	1,162.50
2007-05-18	2,315	2,320	2,240	2,270	6,117,000	1,135
2007-05-17	2,345	2,355	2,290	2,305	5,126,000	1,152.50
2007-05-16	2,335	2,365	2,310	2,345	6,365,000	1,172.50
2007-05-15	2,350	2,355	2,315	2,330	6,324,000	1,165
2007-05-14	2,395	2,435	2,365	2,370	10,452,000	1,185
2007-05-11	2,340	2,355	2,315	2,340	10,666,000	1,170
2007-05-10	2,410	2,450	2,365	2,380	17,454,000	1,190
2007-05-09	2,270	2,375	2,255	2,375	14,392,000	1,187.50
2007-05-08	2,295	2,300	2,260	2,270	7,665,000	1,135
2007-05-07	2,300	2,310	2,285	2,295	15,882,000	1,147.50
2007-05-02	2,205	2,235	2,195	2,230	9,327,000	1,115
2007-05-01	2,235	2,235	2,180	2,180	8,184,000	1,090
2007-04-27	2,150	2,210	2,150	2,155	12,504,000	1,077.50
2007-04-26	2,065	2,125	2,050	2,125	7,529,000	1,062.50
2007-04-25	2,085	2,085	2,025	2,050	7,040,000	1,025
2007-04-24	2,060	2,090	2,045	2,080	6,660,000	1,040
2007-04-23	2,095	2,115	2,085	2,095	7,722,000	1,047.50
2007-04-20	2,080	2,080	2,040	2,065	6,163,000	1,032.50
2007-04-19	2,120	2,120	2,060	2,080	9,901,000	1,040
2007-04-18	2,140	2,140	2,120	2,130	8,047,000	1,065
2007-04-17	2,095	2,125	2,090	2,115	8,716,000	1,057.50
2007-04-16	2,040	2,085	2,035	2,080	6,068,000	1,040
2007-04-13	2,105	2,105	2,030	2,040	7,611,000	1,020
2007-04-12	2,090	2,095	2,065	2,090	7,751,000	1,045
2007-04-11	2,135	2,140	2,110	2,120	6,725,000	1,060
2007-04-10	2,110	2,150	2,105	2,120	5,658,000	1,060
2007-04-09	2,125	2,150	2,105	2,130	3,833,000	1,065
2007-04-06	2,135	2,135	2,105	2,120	3,355,000	1,060
2007-04-05	2,175	2,180	2,125	2,140	7,842,000	1,070
2007-04-04	2,195	2,200	2,160	2,195	8,332,000	1,097.50
2007-04-03	2,170	2,185	2,145	2,175	8,832,000	1,087.50
2007-04-02	2,210	2,225	2,105	2,105	6,335,000	1,052.50
2007-03-30	2,230	2,240	2,200	2,200	6,144,000	1,100
2007-03-29	2,180	2,225	2,150	2,220	7,730,000	1,110
2007-03-28	2,205	2,230	2,165	2,185	6,685,000	1,092.50
2007-03-27	2,150	2,230	2,140	2,190	8,966,000	1,095
2007-03-26	2,200	2,200	2,165	2,175	3,639,000	1,087.50
2007-03-23	2,210	2,230	2,175	2,190	7,864,000	1,095
2007-03-22	2,165	2,190	2,145	2,190	9,163,000	1,095
2007-03-20	2,135	2,140	2,110	2,120	4,573,000	1,060
2007-03-19	2,075	2,125	2,070	2,125	4,784,000	1,062.50
2007-03-16	2,105	2,135	2,055	2,080	7,633,000	1,040
2007-03-15	2,100	2,140	2,090	2,120	8,567,000	1,060
2007-03-14	2,100	2,125	2,045	2,080	11,042,000	1,040
2007-03-13	2,205	2,205	2,160	2,170	6,666,000	1,085
2007-03-12	2,190	2,210	2,165	2,205	9,447,000	1,102.50
2007-03-09	2,155	2,160	2,105	2,135	16,868,000	1,067.50
2007-03-08	2,075	2,155	2,065	2,155	12,678,000	1,077.50
2007-03-07	2,150	2,150	2,070	2,085	11,769,000	1,042.50
2007-03-06	1,986	2,085	1,986	2,070	15,080,000	1,035
2007-03-05	2,020	2,030	1,951	1,979	14,825,000	989.50
2007-03-02	2,130	2,135	2,070	2,085	10,948,000	1,042.50
2007-03-01	2,130	2,150	2,080	2,135	16,656,000	1,067.50
2007-02-28	1,945	2,145	1,945	2,130	20,824,000	1,065
2007-02-27	2,315	2,320	2,205	2,215	12,985,000	1,107.50
2007-02-26	2,250	2,325	2,250	2,315	10,598,000	1,157.50
2007-02-23	2,185	2,265	2,175	2,235	11,723,000	1,117.50
2007-02-22	2,140	2,180	2,130	2,175	8,660,000	1,087.50
2007-02-21	2,100	2,150	2,100	2,110	6,739,000	1,055
2007-02-20	2,090	2,115	2,050	2,115	7,085,000	1,057.50
2007-02-19	2,030	2,075	2,020	2,065	4,388,000	1,032.50
2007-02-16	2,050	2,075	2,015	2,035	7,367,000	1,017.50
2007-02-15	2,130	2,130	2,050	2,090	10,503,000	1,045
2007-02-14	2,070	2,115	2,045	2,090	12,819,000	1,045
2007-02-13	1,980	2,080	1,975	2,070	13,987,000	1,035
2007-02-09	1,912	1,976	1,912	1,964	8,455,000	982
2007-02-08	1,949	1,952	1,888	1,903	7,901,000	951.50
2007-02-07	1,946	1,957	1,921	1,951	7,866,000	975.50
2007-02-06	1,917	1,952	1,909	1,946	8,393,000	973
2007-02-05	1,916	1,921	1,887	1,890	7,977,000	945
2007-02-02	1,939	1,961	1,923	1,946	8,574,000	973
2007-02-01	1,929	1,952	1,912	1,948	11,277,000	974
2007-01-31	1,945	1,956	1,910	1,928	13,141,000	964
2007-01-30	1,944	1,950	1,914	1,927	10,091,000	963.50
2007-01-29	1,881	1,937	1,876	1,936	9,922,000	968
2007-01-26	1,873	1,897	1,865	1,888	10,598,000	944
2007-01-25	1,900	1,911	1,890	1,900	14,574,000	950
2007-01-24	1,850	1,889	1,848	1,876	15,137,000	938
2007-01-23	1,798	1,838	1,788	1,829	8,833,000	914.50
2007-01-22	1,795	1,814	1,787	1,798	9,202,000	899
2007-01-19	1,755	1,771	1,751	1,765	6,989,000	882.50
2007-01-18	1,710	1,766	1,707	1,754	9,717,000	877
2007-01-17	1,704	1,704	1,678	1,697	5,090,000	848.50
2007-01-16	1,700	1,715	1,696	1,707	4,940,000	853.50
2007-01-15	1,692	1,702	1,685	1,691	5,250,000	845.50
2007-01-12	1,695	1,704	1,681	1,693	5,572,000	846.50
2007-01-11	1,697	1,697	1,666	1,671	4,622,000	835.50
2007-01-10	1,700	1,705	1,660	1,672	6,354,000	836
2007-01-09	1,700	1,704	1,684	1,698	6,940,000	849
2007-01-05	1,680	1,709	1,676	1,690	10,204,000	845
2007-01-04	1,768	1,771	1,742	1,747	4,173,000	873.50

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

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