8031 三井物産(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,342	1,347	1,332	1,341	6,555,300	670.50
2010-12-29	1,335	1,348	1,329	1,343	5,072,300	671.50
2010-12-28	1,335	1,336	1,328	1,334	3,778,100	667
2010-12-27	1,326	1,340	1,325	1,333	5,987,800	666.50
2010-12-24	1,329	1,334	1,321	1,326	5,410,600	663
2010-12-22	1,328	1,339	1,325	1,325	8,275,400	662.50
2010-12-21	1,303	1,327	1,303	1,316	8,263,900	658
2010-12-20	1,307	1,322	1,301	1,305	8,747,500	652.50
2010-12-17	1,333	1,337	1,303	1,312	15,941,700	656
2010-12-16	1,345	1,347	1,335	1,342	10,572,000	671
2010-12-15	1,359	1,370	1,348	1,358	12,158,500	679
2010-12-14	1,352	1,354	1,342	1,350	9,538,900	675
2010-12-13	1,340	1,354	1,338	1,354	7,679,400	677
2010-12-10	1,378	1,378	1,348	1,352	15,896,500	676
2010-12-09	1,382	1,385	1,367	1,376	6,771,300	688
2010-12-08	1,369	1,382	1,366	1,379	11,172,100	689.50
2010-12-07	1,365	1,367	1,352	1,362	9,498,400	681
2010-12-06	1,350	1,376	1,349	1,361	14,573,600	680.50
2010-12-03	1,345	1,347	1,335	1,341	9,567,700	670.50
2010-12-02	1,340	1,345	1,330	1,334	9,609,200	667
2010-12-01	1,308	1,318	1,298	1,318	7,757,600	659
2010-11-30	1,321	1,322	1,293	1,307	15,187,700	653.50
2010-11-29	1,335	1,339	1,313	1,328	9,640,400	664
2010-11-26	1,335	1,344	1,326	1,330	5,540,200	665
2010-11-25	1,341	1,347	1,331	1,335	7,173,100	667.50
2010-11-24	1,310	1,339	1,308	1,330	10,051,600	665
2010-11-22	1,326	1,350	1,325	1,340	9,355,500	670
2010-11-19	1,340	1,349	1,318	1,319	8,625,600	659.50
2010-11-18	1,298	1,323	1,284	1,323	12,189,600	661.50
2010-11-17	1,290	1,299	1,286	1,298	10,081,100	649
2010-11-16	1,334	1,337	1,302	1,315	9,635,900	657.50
2010-11-15	1,326	1,330	1,315	1,326	8,055,000	663
2010-11-12	1,352	1,359	1,325	1,327	9,257,000	663.50
2010-11-11	1,358	1,359	1,341	1,351	5,983,800	675.50
2010-11-10	1,342	1,364	1,341	1,351	9,645,800	675.50
2010-11-09	1,340	1,343	1,330	1,338	8,318,300	669
2010-11-08	1,347	1,367	1,339	1,352	13,108,900	676
2010-11-05	1,298	1,336	1,297	1,319	20,771,500	659.50
2010-11-04	1,244	1,273	1,241	1,263	17,557,300	631.50
2010-11-02	1,251	1,253	1,222	1,244	12,614,700	622
2010-11-01	1,250	1,262	1,242	1,254	9,182,400	627
2010-10-29	1,282	1,299	1,258	1,265	10,994,200	632.50
2010-10-28	1,272	1,290	1,272	1,282	7,658,500	641
2010-10-27	1,305	1,313	1,276	1,286	9,960,300	643
2010-10-26	1,307	1,315	1,297	1,299	7,162,000	649.50
2010-10-25	1,292	1,323	1,291	1,314	8,591,000	657
2010-10-22	1,285	1,303	1,285	1,291	5,439,000	645.50
2010-10-21	1,301	1,314	1,287	1,292	12,287,100	646
2010-10-20	1,261	1,294	1,252	1,293	21,074,300	646.50
2010-10-19	1,333	1,351	1,317	1,329	9,614,700	664.50
2010-10-18	1,352	1,365	1,337	1,343	7,968,500	671.50
2010-10-15	1,355	1,365	1,345	1,355	8,063,400	677.50
2010-10-14	1,343	1,367	1,341	1,361	17,615,900	680.50
2010-10-13	1,333	1,342	1,327	1,328	12,408,900	664
2010-10-12	1,347	1,355	1,316	1,326	13,581,800	663
2010-10-08	1,330	1,336	1,313	1,330	10,885,100	665
2010-10-07	1,340	1,347	1,320	1,331	12,777,400	665.50
2010-10-06	1,310	1,337	1,309	1,332	24,299,600	666
2010-10-05	1,269	1,295	1,261	1,288	19,554,300	644
2010-10-04	1,247	1,277	1,246	1,265	15,050,000	632.50
2010-10-01	1,246	1,249	1,226	1,246	10,765,900	623
2010-09-30	1,264	1,269	1,238	1,242	11,445,200	621
2010-09-29	1,243	1,267	1,242	1,255	13,907,700	627.50
2010-09-28	1,232	1,244	1,228	1,235	9,296,800	617.50
2010-09-27	1,216	1,253	1,212	1,247	18,257,100	623.50
2010-09-24	1,192	1,222	1,187	1,207	12,538,800	603.50
2010-09-22	1,200	1,227	1,196	1,216	16,465,300	608
2010-09-21	1,208	1,217	1,192	1,195	11,324,200	597.50
2010-09-17	1,188	1,195	1,182	1,192	7,575,000	596
2010-09-16	1,195	1,196	1,171	1,180	10,240,200	590
2010-09-15	1,159	1,192	1,144	1,180	14,506,400	590
2010-09-14	1,165	1,178	1,155	1,166	10,409,300	583
2010-09-13	1,173	1,181	1,160	1,163	8,134,200	581.50
2010-09-10	1,160	1,169	1,148	1,161	17,042,600	580.50
2010-09-09	1,134	1,151	1,127	1,137	11,712,400	568.50
2010-09-08	1,112	1,119	1,100	1,112	7,627,000	556
2010-09-07	1,134	1,148	1,124	1,128	6,875,500	564
2010-09-06	1,119	1,143	1,114	1,142	10,649,400	571
2010-09-03	1,098	1,108	1,087	1,100	8,263,400	550
2010-09-02	1,122	1,125	1,078	1,096	12,127,800	548
2010-09-01	1,080	1,101	1,076	1,097	9,659,500	548.50
2010-08-31	1,119	1,121	1,090	1,093	11,407,700	546.50
2010-08-30	1,150	1,159	1,131	1,139	9,910,700	569.50
2010-08-27	1,106	1,134	1,096	1,127	10,027,600	563.50
2010-08-26	1,126	1,129	1,105	1,119	8,618,800	559.50
2010-08-25	1,139	1,147	1,112	1,124	12,655,700	562
2010-08-24	1,155	1,166	1,153	1,160	6,587,500	580
2010-08-23	1,171	1,186	1,167	1,171	7,453,800	585.50
2010-08-20	1,177	1,187	1,167	1,173	8,931,000	586.50
2010-08-19	1,190	1,205	1,188	1,199	8,929,100	599.50
2010-08-18	1,194	1,198	1,185	1,188	10,734,200	594
2010-08-17	1,158	1,169	1,157	1,165	6,343,700	582.50
2010-08-16	1,164	1,172	1,153	1,167	8,476,600	583.50
2010-08-13	1,165	1,181	1,153	1,175	12,484,300	587.50
2010-08-12	1,131	1,171	1,125	1,171	13,329,300	585.50
2010-08-11	1,185	1,186	1,160	1,161	11,390,700	580.50
2010-08-10	1,209	1,216	1,189	1,199	15,126,500	599.50
2010-08-09	1,180	1,198	1,178	1,196	8,497,000	598
2010-08-06	1,183	1,209	1,180	1,201	14,373,500	600.50
2010-08-05	1,162	1,198	1,160	1,192	28,215,600	596
2010-08-04	1,150	1,158	1,138	1,139	12,123,600	569.50
2010-08-03	1,149	1,173	1,141	1,158	26,009,600	579
2010-08-02	1,104	1,120	1,092	1,109	10,930,000	554.50
2010-07-30	1,124	1,130	1,098	1,108	12,418,200	554
2010-07-29	1,133	1,151	1,127	1,136	7,926,000	568
2010-07-28	1,128	1,160	1,120	1,155	13,915,700	577.50
2010-07-27	1,129	1,135	1,110	1,114	9,995,700	557
2010-07-26	1,126	1,143	1,120	1,122	9,742,900	561
2010-07-23	1,124	1,139	1,110	1,125	17,724,400	562.50
2010-07-22	1,079	1,133	1,055	1,113	34,971,600	556.50
2010-07-21	1,109	1,110	1,069	1,088	10,578,500	544
2010-07-20	1,090	1,102	1,083	1,090	17,217,200	545
2010-07-16	1,151	1,168	1,122	1,135	22,144,400	567.50
2010-07-15	1,143	1,147	1,121	1,131	11,749,800	565.50
2010-07-14	1,170	1,174	1,155	1,163	10,800,000	581.50
2010-07-13	1,163	1,171	1,128	1,140	13,512,400	570
2010-07-12	1,149	1,176	1,148	1,153	19,052,200	576.50
2010-07-09	1,129	1,140	1,113	1,134	19,336,700	567
2010-07-08	1,118	1,135	1,104	1,114	17,378,600	557
2010-07-07	1,050	1,084	1,041	1,075	32,298,800	537.50
2010-07-06	1,000	1,055	995	1,052	20,756,100	526
2010-07-05	1,032	1,035	1,012	1,018	10,252,800	509
2010-07-02	1,040	1,046	1,015	1,022	14,919,700	511
2010-07-01	1,044	1,049	1,007	1,029	20,968,800	514.50
2010-06-30	1,045	1,059	1,040	1,054	15,627,800	527
2010-06-29	1,100	1,111	1,070	1,075	18,453,200	537.50
2010-06-28	1,140	1,147	1,104	1,111	17,139,800	555.50
2010-06-25	1,139	1,141	1,119	1,133	12,526,500	566.50
2010-06-24	1,158	1,166	1,141	1,150	12,764,300	575
2010-06-23	1,152	1,171	1,144	1,145	11,156,600	572.50
2010-06-22	1,186	1,198	1,172	1,175	18,075,900	587.50
2010-06-21	1,173	1,212	1,165	1,210	24,418,900	605
2010-06-18	1,150	1,169	1,132	1,143	19,112,200	571.50
2010-06-17	1,150	1,187	1,148	1,165	38,761,100	582.50
2010-06-16	1,108	1,154	1,106	1,140	33,655,900	570
2010-06-15	1,094	1,108	1,083	1,092	19,058,300	546
2010-06-14	1,120	1,125	1,103	1,112	17,566,200	556
2010-06-11	1,139	1,151	1,086	1,092	49,830,000	546
2010-06-10	1,107	1,112	1,069	1,099	52,934,100	549.50
2010-06-09	1,173	1,188	1,152	1,166	16,068,100	583
2010-06-08	1,161	1,184	1,157	1,169	17,369,500	584.50
2010-06-07	1,166	1,184	1,160	1,181	19,468,200	590.50
2010-06-04	1,209	1,228	1,196	1,206	21,973,900	603
2010-06-03	1,200	1,213	1,183	1,195	34,523,300	597.50
2010-06-02	1,212	1,217	1,155	1,167	64,163,600	583.50
2010-06-01	1,291	1,293	1,256	1,272	13,773,600	636
2010-05-31	1,310	1,315	1,285	1,294	14,502,200	647
2010-05-28	1,333	1,335	1,302	1,321	13,463,400	660.50
2010-05-27	1,235	1,315	1,233	1,303	20,716,300	651.50
2010-05-26	1,233	1,272	1,221	1,251	19,899,800	625.50
2010-05-25	1,250	1,257	1,202	1,207	17,306,800	603.50
2010-05-24	1,261	1,273	1,237	1,265	13,123,400	632.50
2010-05-21	1,242	1,282	1,233	1,273	15,906,300	636.50
2010-05-20	1,306	1,327	1,283	1,286	13,635,700	643
2010-05-19	1,285	1,310	1,280	1,307	11,520,500	653.50
2010-05-18	1,319	1,324	1,292	1,306	15,707,300	653
2010-05-17	1,353	1,355	1,307	1,318	14,842,400	659
2010-05-14	1,375	1,383	1,351	1,367	14,745,200	683.50
2010-05-13	1,394	1,400	1,379	1,396	10,048,800	698
2010-05-12	1,370	1,381	1,351	1,362	10,943,900	681
2010-05-11	1,400	1,404	1,356	1,365	18,868,700	682.50
2010-05-10	1,355	1,388	1,351	1,374	19,805,400	687
2010-05-07	1,300	1,351	1,290	1,336	26,693,600	668
2010-05-06	1,338	1,363	1,334	1,346	33,797,600	673
2010-04-30	1,482	1,486	1,411	1,428	25,363,200	714
2010-04-28	1,450	1,470	1,441	1,465	13,590,100	732.50
2010-04-27	1,480	1,490	1,470	1,475	16,342,500	737.50
2010-04-26	1,470	1,512	1,467	1,504	14,509,000	752
2010-04-23	1,491	1,522	1,488	1,497	12,192,400	748.50
2010-04-22	1,500	1,507	1,475	1,490	21,818,000	745
2010-04-21	1,553	1,559	1,515	1,527	19,828,700	763.50
2010-04-20	1,570	1,571	1,523	1,529	11,322,900	764.50
2010-04-19	1,578	1,589	1,556	1,560	10,427,800	780
2010-04-16	1,637	1,640	1,612	1,618	5,793,800	809
2010-04-15	1,644	1,653	1,633	1,642	7,055,100	821
2010-04-14	1,639	1,644	1,614	1,625	7,116,200	812.50
2010-04-13	1,644	1,647	1,621	1,634	7,656,800	817
2010-04-12	1,630	1,665	1,625	1,650	11,850,600	825
2010-04-09	1,616	1,622	1,603	1,611	6,926,800	805.50
2010-04-08	1,611	1,627	1,610	1,620	6,838,200	810
2010-04-07	1,630	1,638	1,618	1,625	7,756,800	812.50
2010-04-06	1,636	1,638	1,602	1,618	11,265,300	809
2010-04-05	1,630	1,638	1,616	1,626	6,590,500	813
2010-04-02	1,629	1,632	1,616	1,626	10,550,500	813
2010-04-01	1,587	1,615	1,584	1,599	15,683,500	799.50
2010-03-31	1,575	1,589	1,561	1,571	12,404,500	785.50
2010-03-30	1,547	1,565	1,542	1,564	16,255,600	782
2010-03-29	1,541	1,545	1,522	1,528	10,441,200	764
2010-03-26	1,542	1,553	1,534	1,549	7,859,000	774.50
2010-03-25	1,540	1,541	1,517	1,531	7,452,500	765.50
2010-03-24	1,532	1,542	1,529	1,532	7,461,200	766
2010-03-23	1,538	1,542	1,523	1,525	5,521,800	762.50
2010-03-19	1,527	1,538	1,523	1,537	8,026,300	768.50
2010-03-18	1,522	1,541	1,511	1,514	8,744,400	757
2010-03-17	1,530	1,534	1,501	1,517	15,116,400	758.50
2010-03-16	1,522	1,530	1,515	1,519	8,309,500	759.50
2010-03-15	1,560	1,561	1,531	1,538	7,401,300	769
2010-03-12	1,570	1,570	1,541	1,553	13,865,300	776.50
2010-03-11	1,541	1,559	1,521	1,545	17,213,800	772.50
2010-03-10	1,505	1,519	1,502	1,504	8,703,200	752
2010-03-09	1,488	1,514	1,481	1,504	9,563,000	752
2010-03-08	1,500	1,510	1,488	1,509	12,595,200	754.50
2010-03-05	1,456	1,468	1,450	1,453	9,758,800	726.50
2010-03-04	1,463	1,467	1,429	1,432	12,737,500	716
2010-03-03	1,423	1,460	1,420	1,460	13,783,500	730
2010-03-02	1,424	1,427	1,405	1,423	9,652,600	711.50
2010-03-01	1,395	1,415	1,384	1,408	8,246,300	704
2010-02-26	1,364	1,387	1,362	1,379	9,097,800	689.50
2010-02-25	1,375	1,377	1,354	1,360	8,718,300	680
2010-02-24	1,371	1,377	1,357	1,360	11,127,100	680
2010-02-23	1,389	1,404	1,381	1,400	6,663,400	700
2010-02-22	1,397	1,408	1,392	1,405	9,511,000	702.50
2010-02-19	1,397	1,403	1,348	1,352	11,467,200	676
2010-02-18	1,408	1,415	1,390	1,396	9,196,500	698
2010-02-17	1,377	1,404	1,373	1,403	15,603,000	701.50
2010-02-16	1,322	1,353	1,320	1,338	9,636,700	669
2010-02-15	1,341	1,353	1,313	1,321	7,873,000	660.50
2010-02-12	1,321	1,352	1,310	1,350	15,255,000	675
2010-02-10	1,307	1,317	1,278	1,279	10,350,800	639.50
2010-02-09	1,280	1,298	1,270	1,293	10,100,200	646.50
2010-02-08	1,287	1,303	1,273	1,280	8,891,300	640
2010-02-05	1,280	1,295	1,278	1,291	15,414,900	645.50
2010-02-04	1,359	1,362	1,322	1,353	9,084,100	676.50
2010-02-03	1,400	1,402	1,349	1,358	10,952,200	679
2010-02-02	1,334	1,384	1,326	1,368	20,320,100	684
2010-02-01	1,307	1,316	1,273	1,293	14,014,400	646.50
2010-01-29	1,342	1,351	1,315	1,332	9,221,400	666
2010-01-28	1,350	1,363	1,332	1,342	7,689,400	671
2010-01-27	1,380	1,383	1,328	1,330	11,287,400	665
2010-01-26	1,380	1,412	1,346	1,350	13,393,100	675
2010-01-25	1,367	1,391	1,362	1,386	7,041,000	693
2010-01-22	1,388	1,399	1,378	1,394	11,670,700	697
2010-01-21	1,411	1,447	1,402	1,436	12,751,200	718
2010-01-20	1,492	1,502	1,430	1,438	9,357,700	719
2010-01-19	1,475	1,496	1,468	1,468	7,235,600	734
2010-01-18	1,496	1,498	1,470	1,486	9,924,700	743
2010-01-15	1,500	1,504	1,477	1,500	14,725,600	750
2010-01-14	1,419	1,466	1,412	1,463	10,671,700	731.50
2010-01-13	1,430	1,449	1,402	1,403	11,864,800	701.50
2010-01-12	1,437	1,474	1,431	1,457	14,053,500	728.50
2010-01-08	1,409	1,420	1,394	1,415	9,254,500	707.50
2010-01-07	1,400	1,425	1,380	1,396	12,229,600	698
2010-01-06	1,400	1,403	1,383	1,394	9,474,600	697
2010-01-05	1,365	1,404	1,365	1,373	18,771,200	686.50
2010-01-04	1,322	1,342	1,318	1,335	5,135,500	667.50

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