8031 三井物産(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,191	1,198	1,186	1,197	4,605,200	598.50
2011-12-29	1,170	1,187	1,166	1,183	4,257,800	591.50
2011-12-28	1,183	1,192	1,172	1,172	5,054,500	586
2011-12-27	1,171	1,178	1,169	1,176	5,254,500	588
2011-12-26	1,195	1,197	1,184	1,185	4,051,400	592.50
2011-12-22	1,167	1,186	1,161	1,176	6,185,600	588
2011-12-21	1,180	1,183	1,165	1,167	6,794,300	583.50
2011-12-20	1,160	1,171	1,150	1,155	5,395,600	577.50
2011-12-19	1,150	1,163	1,137	1,160	7,372,600	580
2011-12-16	1,175	1,184	1,155	1,166	7,319,800	583
2011-12-15	1,192	1,200	1,175	1,178	10,617,000	589
2011-12-14	1,204	1,222	1,192	1,218	9,576,600	609
2011-12-13	1,189	1,214	1,187	1,207	7,228,700	603.50
2011-12-12	1,222	1,222	1,206	1,207	7,603,500	603.50
2011-12-09	1,167	1,207	1,166	1,198	14,286,400	599
2011-12-08	1,214	1,218	1,191	1,197	8,229,800	598.50
2011-12-07	1,198	1,224	1,184	1,222	10,653,500	611
2011-12-06	1,218	1,234	1,199	1,200	9,501,700	600
2011-12-05	1,243	1,243	1,218	1,224	6,871,000	612
2011-12-02	1,242	1,245	1,225	1,233	8,618,300	616.50
2011-12-01	1,229	1,247	1,223	1,231	17,337,500	615.50
2011-11-30	1,177	1,195	1,168	1,182	13,778,500	591
2011-11-29	1,147	1,181	1,146	1,175	14,525,000	587.50
2011-11-28	1,140	1,153	1,127	1,130	7,450,300	565
2011-11-25	1,119	1,129	1,100	1,117	6,715,900	558.50
2011-11-24	1,128	1,136	1,118	1,121	7,392,800	560.50
2011-11-22	1,132	1,161	1,126	1,155	7,042,600	577.50
2011-11-21	1,142	1,149	1,127	1,146	6,161,300	573
2011-11-18	1,138	1,155	1,137	1,152	7,353,400	576
2011-11-17	1,132	1,173	1,129	1,168	9,543,900	584
2011-11-16	1,156	1,162	1,129	1,140	8,285,900	570
2011-11-15	1,145	1,173	1,144	1,164	6,378,400	582
2011-11-14	1,179	1,187	1,151	1,157	12,615,200	578.50
2011-11-11	1,122	1,154	1,118	1,140	13,094,500	570
2011-11-10	1,115	1,125	1,096	1,111	19,083,700	555.50
2011-11-09	1,164	1,179	1,161	1,175	10,327,400	587.50
2011-11-08	1,163	1,173	1,131	1,140	7,589,200	570
2011-11-07	1,143	1,169	1,142	1,162	8,713,600	581
2011-11-04	1,138	1,143	1,125	1,134	9,027,700	567
2011-11-02	1,093	1,113	1,075	1,104	16,676,000	552
2011-11-01	1,144	1,159	1,111	1,122	12,433,200	561
2011-10-31	1,173	1,195	1,164	1,165	8,885,600	582.50
2011-10-28	1,200	1,206	1,175	1,181	13,275,500	590.50
2011-10-27	1,106	1,174	1,105	1,165	12,478,100	582.50
2011-10-26	1,102	1,118	1,082	1,107	7,720,000	553.50
2011-10-25	1,129	1,129	1,110	1,113	8,581,900	556.50
2011-10-24	1,069	1,104	1,063	1,099	8,429,000	549.50
2011-10-21	1,063	1,068	1,046	1,057	12,904,000	528.50
2011-10-20	1,095	1,101	1,077	1,093	9,800,600	546.50
2011-10-19	1,131	1,134	1,093	1,101	10,549,000	550.50
2011-10-18	1,119	1,126	1,106	1,126	7,797,200	563
2011-10-17	1,148	1,161	1,141	1,152	7,682,100	576
2011-10-14	1,117	1,131	1,107	1,122	9,699,200	561
2011-10-13	1,127	1,133	1,115	1,122	10,601,200	561
2011-10-12	1,094	1,126	1,075	1,114	10,359,200	557
2011-10-11	1,127	1,138	1,101	1,105	10,923,300	552.50
2011-10-07	1,074	1,105	1,072	1,088	10,248,200	544
2011-10-06	1,045	1,062	1,041	1,049	9,855,100	524.50
2011-10-05	1,053	1,058	1,018	1,026	13,553,300	513
2011-10-04	1,012	1,047	1,005	1,043	20,022,700	521.50
2011-10-03	1,100	1,102	1,048	1,074	28,183,700	537
2011-09-30	1,151	1,154	1,128	1,134	15,671,000	567
2011-09-29	1,157	1,157	1,120	1,156	16,263,700	578
2011-09-28	1,184	1,200	1,178	1,180	9,378,700	590
2011-09-27	1,200	1,208	1,181	1,208	12,170,700	604
2011-09-26	1,227	1,230	1,163	1,172	17,545,300	586
2011-09-22	1,271	1,274	1,237	1,245	11,242,000	622.50
2011-09-21	1,280	1,293	1,272	1,289	4,940,600	644.50
2011-09-20	1,280	1,284	1,267	1,279	6,613,700	639.50
2011-09-16	1,283	1,299	1,278	1,290	6,766,700	645
2011-09-15	1,271	1,282	1,255	1,267	6,179,300	633.50
2011-09-14	1,279	1,292	1,259	1,264	5,864,100	632
2011-09-13	1,262	1,284	1,250	1,280	5,933,300	640
2011-09-12	1,243	1,258	1,238	1,255	7,561,800	627.50
2011-09-09	1,264	1,287	1,259	1,276	13,443,500	638
2011-09-08	1,269	1,275	1,246	1,258	7,302,700	629
2011-09-07	1,227	1,250	1,227	1,239	8,358,000	619.50
2011-09-06	1,232	1,239	1,202	1,205	13,766,500	602.50
2011-09-05	1,267	1,272	1,248	1,262	6,490,900	631
2011-09-02	1,300	1,302	1,277	1,286	9,631,300	643
2011-09-01	1,314	1,319	1,303	1,311	7,987,900	655.50
2011-08-31	1,280	1,307	1,276	1,302	9,681,900	651
2011-08-30	1,255	1,288	1,253	1,269	9,943,900	634.50
2011-08-29	1,240	1,255	1,222	1,239	10,382,700	619.50
2011-08-26	1,238	1,243	1,229	1,240	6,729,700	620
2011-08-25	1,223	1,246	1,222	1,233	8,602,000	616.50
2011-08-24	1,259	1,264	1,217	1,220	8,839,500	610
2011-08-23	1,254	1,258	1,230	1,243	9,267,700	621.50
2011-08-22	1,250	1,257	1,237	1,246	9,237,200	623
2011-08-19	1,260	1,272	1,258	1,268	7,805,200	634
2011-08-18	1,307	1,310	1,292	1,299	5,595,300	649.50
2011-08-17	1,317	1,319	1,304	1,306	4,597,300	653
2011-08-16	1,315	1,326	1,310	1,314	5,271,900	657
2011-08-15	1,317	1,318	1,301	1,306	4,754,400	653
2011-08-12	1,312	1,314	1,288	1,294	7,605,800	647
2011-08-11	1,269	1,291	1,266	1,290	9,599,600	645
2011-08-10	1,321	1,322	1,295	1,300	9,857,400	650
2011-08-09	1,256	1,293	1,217	1,291	19,653,900	645.50
2011-08-08	1,329	1,337	1,307	1,313	8,985,000	656.50
2011-08-05	1,325	1,349	1,320	1,349	11,993,000	674.50
2011-08-04	1,405	1,407	1,387	1,391	9,122,500	695.50
2011-08-03	1,405	1,415	1,403	1,408	8,408,300	704
2011-08-02	1,455	1,469	1,433	1,442	9,924,500	721
2011-08-01	1,483	1,485	1,462	1,462	5,946,600	731
2011-07-29	1,444	1,463	1,444	1,455	5,027,400	727.50
2011-07-28	1,459	1,459	1,442	1,455	5,463,600	727.50
2011-07-27	1,469	1,478	1,460	1,472	5,032,800	736
2011-07-26	1,466	1,487	1,464	1,478	7,236,900	739
2011-07-25	1,481	1,481	1,454	1,460	5,771,700	730
2011-07-22	1,479	1,485	1,475	1,480	6,030,700	740
2011-07-21	1,471	1,475	1,465	1,473	5,613,500	736.50
2011-07-20	1,470	1,478	1,457	1,460	6,085,600	730
2011-07-19	1,451	1,472	1,448	1,459	9,044,600	729.50
2011-07-15	1,454	1,458	1,445	1,451	7,008,900	725.50
2011-07-14	1,435	1,466	1,429	1,459	13,151,600	729.50
2011-07-13	1,408	1,445	1,407	1,432	8,813,400	716
2011-07-12	1,411	1,418	1,402	1,403	5,652,400	701.50
2011-07-11	1,429	1,441	1,421	1,426	5,949,800	713
2011-07-08	1,450	1,452	1,433	1,434	8,254,600	717
2011-07-07	1,437	1,446	1,432	1,437	6,839,800	718.50
2011-07-06	1,409	1,440	1,407	1,440	11,074,900	720
2011-07-05	1,421	1,421	1,407	1,409	5,443,300	704.50
2011-07-04	1,419	1,427	1,416	1,421	7,552,800	710.50
2011-07-01	1,404	1,409	1,395	1,400	6,956,500	700
2011-06-30	1,384	1,395	1,381	1,384	9,438,300	692
2011-06-29	1,380	1,384	1,374	1,384	7,276,000	692
2011-06-28	1,361	1,370	1,352	1,356	5,249,500	678
2011-06-27	1,360	1,360	1,341	1,346	5,786,400	673
2011-06-24	1,337	1,363	1,333	1,361	7,052,300	680.50
2011-06-23	1,339	1,353	1,335	1,346	6,182,700	673
2011-06-22	1,323	1,350	1,322	1,344	10,746,500	672
2011-06-21	1,289	1,309	1,283	1,307	7,343,600	653.50
2011-06-20	1,288	1,293	1,271	1,277	6,174,800	638.50
2011-06-17	1,286	1,291	1,274	1,287	8,118,500	643.50
2011-06-16	1,301	1,305	1,280	1,283	14,151,000	641.50
2011-06-15	1,334	1,336	1,317	1,330	6,519,800	665
2011-06-14	1,296	1,325	1,294	1,323	7,676,400	661.50
2011-06-13	1,295	1,303	1,291	1,301	3,875,300	650.50
2011-06-10	1,316	1,318	1,302	1,312	10,604,400	656
2011-06-09	1,325	1,326	1,294	1,305	11,922,600	652.50
2011-06-08	1,324	1,336	1,313	1,331	7,027,600	665.50
2011-06-07	1,312	1,328	1,304	1,325	8,228,500	662.50
2011-06-06	1,338	1,344	1,308	1,314	9,329,600	657
2011-06-03	1,352	1,358	1,334	1,339	6,686,800	669.50
2011-06-02	1,360	1,365	1,351	1,359	7,256,700	679.50
2011-06-01	1,390	1,394	1,381	1,389	7,362,500	694.50
2011-05-31	1,352	1,384	1,352	1,384	6,978,300	692
2011-05-30	1,361	1,373	1,352	1,360	5,338,900	680
2011-05-27	1,363	1,382	1,355	1,370	7,711,600	685
2011-05-26	1,369	1,377	1,355	1,363	8,435,600	681.50
2011-05-25	1,341	1,364	1,338	1,353	11,796,000	676.50
2011-05-24	1,317	1,332	1,317	1,328	10,556,600	664
2011-05-23	1,369	1,386	1,331	1,334	21,682,600	667
2011-05-20	1,351	1,361	1,341	1,345	7,756,000	672.50
2011-05-19	1,384	1,390	1,362	1,368	5,665,000	684
2011-05-18	1,354	1,378	1,344	1,368	7,437,000	684
2011-05-17	1,332	1,360	1,330	1,354	8,316,100	677
2011-05-16	1,363	1,363	1,340	1,347	6,961,400	673.50
2011-05-13	1,385	1,389	1,352	1,368	13,289,400	684
2011-05-12	1,401	1,410	1,391	1,391	7,116,600	695.50
2011-05-11	1,430	1,430	1,409	1,411	6,883,900	705.50
2011-05-10	1,416	1,422	1,410	1,412	6,882,700	706
2011-05-09	1,425	1,426	1,405	1,409	6,945,200	704.50
2011-05-06	1,404	1,428	1,385	1,412	19,410,100	706
2011-05-02	1,466	1,470	1,455	1,455	8,903,000	727.50
2011-04-28	1,428	1,433	1,415	1,432	8,606,900	716
2011-04-27	1,425	1,438	1,417	1,419	6,008,900	709.50
2011-04-26	1,418	1,425	1,403	1,419	6,026,700	709.50
2011-04-25	1,432	1,440	1,423	1,426	4,314,200	713
2011-04-22	1,412	1,449	1,407	1,441	9,793,900	720.50
2011-04-21	1,415	1,427	1,407	1,425	9,377,300	712.50
2011-04-20	1,404	1,407	1,394	1,398	7,131,900	699
2011-04-19	1,390	1,393	1,383	1,389	7,314,800	694.50
2011-04-18	1,416	1,421	1,400	1,400	7,011,300	700
2011-04-15	1,410	1,417	1,401	1,407	11,334,700	703.50
2011-04-14	1,437	1,441	1,421	1,425	12,873,100	712.50
2011-04-13	1,452	1,458	1,427	1,451	11,914,900	725.50
2011-04-12	1,485	1,486	1,460	1,471	8,463,100	735.50
2011-04-11	1,485	1,512	1,474	1,502	7,639,400	751
2011-04-08	1,465	1,495	1,458	1,489	8,939,300	744.50
2011-04-07	1,480	1,489	1,461	1,464	9,088,000	732
2011-04-06	1,500	1,505	1,454	1,479	11,964,900	739.50
2011-04-05	1,515	1,520	1,489	1,499	10,265,000	749.50
2011-04-04	1,516	1,527	1,511	1,514	9,048,100	757
2011-04-01	1,500	1,523	1,496	1,500	10,818,600	750
2011-03-31	1,495	1,499	1,482	1,491	7,369,900	745.50
2011-03-30	1,466	1,495	1,465	1,486	8,213,400	743
2011-03-29	1,460	1,483	1,448	1,473	7,932,100	736.50
2011-03-28	1,504	1,505	1,479	1,488	9,532,300	744
2011-03-25	1,503	1,523	1,491	1,499	12,279,700	749.50
2011-03-24	1,444	1,495	1,436	1,486	15,467,000	743
2011-03-23	1,420	1,453	1,410	1,438	15,508,700	719
2011-03-22	1,434	1,435	1,405	1,411	12,413,200	705.50
2011-03-18	1,370	1,393	1,357	1,374	12,747,000	687
2011-03-17	1,286	1,376	1,252	1,340	19,348,600	670
2011-03-16	1,302	1,353	1,284	1,316	23,152,200	658
2011-03-15	1,260	1,281	1,112	1,261	27,806,400	630.50
2011-03-14	1,232	1,348	1,227	1,320	23,179,800	660
2011-03-11	1,439	1,448	1,408	1,412	19,497,600	706
2011-03-10	1,492	1,492	1,461	1,466	8,557,600	733
2011-03-09	1,500	1,512	1,494	1,499	6,826,600	749.50
2011-03-08	1,490	1,498	1,482	1,489	6,052,800	744.50
2011-03-07	1,510	1,514	1,488	1,491	10,295,000	745.50
2011-03-04	1,532	1,533	1,513	1,525	10,277,100	762.50
2011-03-03	1,492	1,503	1,491	1,501	6,222,900	750.50
2011-03-02	1,487	1,497	1,479	1,485	10,357,200	742.50
2011-03-01	1,500	1,510	1,492	1,507	9,937,400	753.50
2011-02-28	1,465	1,492	1,437	1,486	12,355,900	743
2011-02-25	1,457	1,468	1,454	1,463	10,313,300	731.50
2011-02-24	1,473	1,477	1,453	1,461	15,951,300	730.50
2011-02-23	1,488	1,504	1,486	1,493	11,175,500	746.50
2011-02-22	1,531	1,532	1,505	1,516	11,203,100	758
2011-02-21	1,552	1,556	1,538	1,553	6,404,900	776.50
2011-02-18	1,550	1,557	1,540	1,547	6,659,800	773.50
2011-02-17	1,557	1,558	1,541	1,549	8,775,600	774.50
2011-02-16	1,531	1,541	1,522	1,527	7,615,500	763.50
2011-02-15	1,504	1,542	1,504	1,537	13,054,000	768.50
2011-02-14	1,503	1,505	1,497	1,502	5,699,000	751
2011-02-10	1,486	1,494	1,478	1,483	7,418,200	741.50
2011-02-09	1,495	1,521	1,484	1,490	10,019,800	745
2011-02-08	1,495	1,498	1,482	1,492	7,751,200	746
2011-02-07	1,498	1,499	1,485	1,486	6,326,900	743
2011-02-04	1,480	1,494	1,479	1,484	11,729,100	742
2011-02-03	1,480	1,497	1,471	1,476	19,682,600	738
2011-02-02	1,411	1,460	1,410	1,449	22,364,000	724.50
2011-02-01	1,390	1,397	1,385	1,394	6,078,300	697
2011-01-31	1,368	1,388	1,368	1,380	8,393,400	690
2011-01-28	1,400	1,405	1,381	1,394	6,981,300	697
2011-01-27	1,393	1,407	1,388	1,398	8,545,300	699
2011-01-26	1,401	1,406	1,380	1,386	10,812,100	693
2011-01-25	1,407	1,421	1,400	1,413	7,774,800	706.50
2011-01-24	1,399	1,407	1,395	1,398	6,328,500	699
2011-01-21	1,431	1,434	1,382	1,393	14,971,300	696.50
2011-01-20	1,436	1,445	1,433	1,440	6,583,000	720
2011-01-19	1,445	1,453	1,436	1,453	6,865,700	726.50
2011-01-18	1,431	1,451	1,423	1,438	8,375,000	719
2011-01-17	1,440	1,443	1,415	1,421	7,420,900	710.50
2011-01-14	1,439	1,444	1,423	1,424	13,786,700	712
2011-01-13	1,457	1,465	1,442	1,451	9,398,500	725.50
2011-01-12	1,450	1,453	1,434	1,436	12,465,900	718
2011-01-11	1,410	1,439	1,407	1,430	10,008,600	715
2011-01-07	1,415	1,424	1,414	1,417	6,876,100	708.50
2011-01-06	1,407	1,427	1,405	1,427	15,562,500	713.50
2011-01-05	1,372	1,389	1,365	1,389	11,396,800	694.50
2011-01-04	1,359	1,383	1,351	1,374	14,190,800	687

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