8031 三井物産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,268	1,297	1,262	1,283	11,110,200	641.50
2012-12-27	1,257	1,264	1,252	1,256	7,772,700	628
2012-12-26	1,256	1,263	1,250	1,250	7,021,800	625
2012-12-25	1,261	1,269	1,248	1,251	5,564,200	625.50
2012-12-21	1,277	1,278	1,247	1,251	10,225,600	625.50
2012-12-20	1,249	1,275	1,241	1,260	19,215,600	630
2012-12-19	1,215	1,245	1,213	1,240	17,253,700	620
2012-12-18	1,189	1,201	1,188	1,193	8,196,200	596.50
2012-12-17	1,190	1,193	1,182	1,185	6,586,400	592.50
2012-12-14	1,168	1,182	1,166	1,176	11,975,900	588
2012-12-13	1,182	1,183	1,168	1,168	6,651,800	584
2012-12-12	1,165	1,179	1,163	1,171	8,138,500	585.50
2012-12-11	1,164	1,164	1,151	1,159	4,581,300	579.50
2012-12-10	1,157	1,162	1,153	1,158	4,305,300	579
2012-12-07	1,155	1,156	1,146	1,150	5,282,100	575
2012-12-06	1,154	1,162	1,149	1,149	8,334,600	574.50
2012-12-05	1,143	1,155	1,140	1,145	5,236,400	572.50
2012-12-04	1,144	1,150	1,139	1,149	4,895,600	574.50
2012-12-03	1,149	1,155	1,143	1,151	6,878,100	575.50
2012-11-30	1,138	1,148	1,129	1,139	8,318,200	569.50
2012-11-29	1,128	1,135	1,122	1,131	4,705,800	565.50
2012-11-28	1,134	1,140	1,123	1,125	5,411,800	562.50
2012-11-27	1,121	1,141	1,121	1,138	7,129,300	569
2012-11-26	1,134	1,143	1,128	1,129	6,976,900	564.50
2012-11-22	1,126	1,131	1,121	1,124	5,043,300	562
2012-11-21	1,120	1,121	1,105	1,112	5,517,800	556
2012-11-20	1,120	1,128	1,110	1,111	7,030,100	555.50
2012-11-19	1,115	1,120	1,108	1,108	6,665,100	554
2012-11-16	1,083	1,098	1,076	1,091	9,969,400	545.50
2012-11-15	1,070	1,085	1,062	1,073	8,635,700	536.50
2012-11-14	1,065	1,066	1,057	1,061	5,366,000	530.50
2012-11-13	1,074	1,077	1,060	1,069	6,482,300	534.50
2012-11-12	1,081	1,086	1,073	1,075	6,096,500	537.50
2012-11-09	1,087	1,089	1,080	1,089	6,722,200	544.50
2012-11-08	1,101	1,104	1,090	1,098	7,843,400	549
2012-11-07	1,116	1,124	1,109	1,115	7,872,200	557.50
2012-11-06	1,111	1,113	1,103	1,105	6,520,100	552.50
2012-11-05	1,130	1,131	1,112	1,116	8,244,900	558
2012-11-02	1,122	1,151	1,115	1,137	14,341,900	568.50
2012-11-01	1,115	1,124	1,109	1,117	7,224,600	558.50
2012-10-31	1,128	1,131	1,107	1,125	8,471,800	562.50
2012-10-30	1,129	1,142	1,118	1,119	5,261,600	559.50
2012-10-29	1,135	1,138	1,125	1,126	3,031,500	563
2012-10-26	1,145	1,154	1,127	1,130	7,720,200	565
2012-10-25	1,120	1,140	1,120	1,137	5,495,700	568.50
2012-10-24	1,123	1,138	1,121	1,125	7,267,000	562.50
2012-10-23	1,154	1,155	1,132	1,139	5,751,700	569.50
2012-10-22	1,129	1,149	1,121	1,146	7,836,100	573
2012-10-19	1,155	1,163	1,149	1,161	6,578,000	580.50
2012-10-18	1,127	1,165	1,127	1,164	14,501,700	582
2012-10-17	1,117	1,120	1,107	1,111	5,351,000	555.50
2012-10-16	1,109	1,109	1,099	1,107	4,899,800	553.50
2012-10-15	1,091	1,106	1,087	1,098	4,909,300	549
2012-10-12	1,088	1,100	1,086	1,090	5,687,600	545
2012-10-11	1,073	1,096	1,072	1,083	6,014,000	541.50
2012-10-10	1,077	1,086	1,070	1,082	5,731,400	541
2012-10-09	1,088	1,111	1,086	1,091	8,647,500	545.50
2012-10-05	1,078	1,090	1,077	1,086	7,570,200	543
2012-10-04	1,070	1,092	1,060	1,077	10,950,700	538.50
2012-10-03	1,095	1,098	1,076	1,082	6,477,500	541
2012-10-02	1,105	1,113	1,091	1,093	6,141,200	546.50
2012-10-01	1,089	1,104	1,085	1,099	5,306,500	549.50
2012-09-28	1,115	1,117	1,088	1,098	8,367,700	549
2012-09-27	1,100	1,119	1,096	1,116	5,841,700	558
2012-09-26	1,109	1,132	1,105	1,114	9,783,600	557
2012-09-25	1,164	1,168	1,158	1,166	6,634,800	583
2012-09-24	1,158	1,172	1,158	1,167	5,261,500	583.50
2012-09-21	1,156	1,167	1,151	1,163	6,269,300	581.50
2012-09-20	1,175	1,181	1,158	1,163	8,856,000	581.50
2012-09-19	1,180	1,198	1,173	1,185	8,330,200	592.50
2012-09-18	1,187	1,192	1,174	1,179	8,366,200	589.50
2012-09-14	1,158	1,184	1,156	1,178	14,132,600	589
2012-09-13	1,138	1,143	1,134	1,135	4,335,700	567.50
2012-09-12	1,124	1,146	1,120	1,138	8,422,100	569
2012-09-11	1,110	1,123	1,107	1,123	5,435,300	561.50
2012-09-10	1,096	1,124	1,095	1,120	10,210,000	560
2012-09-07	1,084	1,092	1,072	1,091	9,896,200	545.50
2012-09-06	1,058	1,059	1,041	1,053	9,954,800	526.50
2012-09-05	1,078	1,079	1,058	1,061	7,752,000	530.50
2012-09-04	1,081	1,087	1,066	1,083	6,735,700	541.50
2012-09-03	1,084	1,094	1,063	1,079	9,833,200	539.50
2012-08-31	1,105	1,109	1,092	1,093	9,142,100	546.50
2012-08-30	1,131	1,132	1,108	1,113	6,559,600	556.50
2012-08-29	1,124	1,134	1,122	1,127	4,964,100	563.50
2012-08-28	1,140	1,144	1,111	1,122	8,100,800	561
2012-08-27	1,158	1,160	1,135	1,135	7,149,700	567.50
2012-08-24	1,175	1,177	1,147	1,156	12,741,500	578
2012-08-23	1,180	1,197	1,177	1,191	5,487,600	595.50
2012-08-22	1,201	1,202	1,181	1,192	4,697,200	596
2012-08-21	1,202	1,207	1,192	1,197	3,667,700	598.50
2012-08-20	1,211	1,217	1,197	1,205	4,024,700	602.50
2012-08-17	1,205	1,214	1,202	1,209	4,917,400	604.50
2012-08-16	1,182	1,199	1,181	1,198	4,720,100	599
2012-08-15	1,171	1,185	1,170	1,178	4,624,000	589
2012-08-14	1,192	1,197	1,166	1,167	8,129,100	583.50
2012-08-13	1,186	1,191	1,180	1,184	2,945,900	592
2012-08-10	1,187	1,198	1,176	1,185	5,356,000	592.50
2012-08-09	1,172	1,199	1,172	1,195	6,784,500	597.50
2012-08-08	1,185	1,192	1,172	1,176	6,949,700	588
2012-08-07	1,151	1,170	1,150	1,165	4,210,100	582.50
2012-08-06	1,156	1,160	1,149	1,149	4,609,800	574.50
2012-08-03	1,140	1,145	1,126	1,138	5,292,600	569
2012-08-02	1,150	1,170	1,139	1,156	9,254,600	578
2012-08-01	1,155	1,157	1,133	1,152	5,710,500	576
2012-07-31	1,160	1,174	1,150	1,167	5,310,900	583.50
2012-07-30	1,150	1,158	1,147	1,155	5,071,700	577.50
2012-07-27	1,137	1,143	1,128	1,134	7,163,700	567
2012-07-26	1,115	1,126	1,108	1,125	5,604,300	562.50
2012-07-25	1,112	1,117	1,103	1,113	6,035,800	556.50
2012-07-24	1,120	1,134	1,115	1,131	6,509,400	565.50
2012-07-23	1,160	1,160	1,135	1,137	7,360,800	568.50
2012-07-20	1,192	1,196	1,167	1,172	5,690,700	586
2012-07-19	1,183	1,198	1,178	1,191	6,732,300	595.50
2012-07-18	1,185	1,189	1,164	1,167	5,736,500	583.50
2012-07-17	1,174	1,190	1,164	1,179	5,196,000	589.50
2012-07-13	1,160	1,181	1,158	1,171	7,690,500	585.50
2012-07-12	1,201	1,201	1,164	1,170	7,436,400	585
2012-07-11	1,192	1,194	1,178	1,193	5,870,200	596.50
2012-07-10	1,210	1,217	1,194	1,196	6,028,400	598
2012-07-09	1,201	1,218	1,200	1,202	5,341,500	601
2012-07-06	1,218	1,227	1,212	1,221	5,600,000	610.50
2012-07-05	1,228	1,236	1,218	1,226	4,883,300	613
2012-07-04	1,221	1,237	1,220	1,227	10,102,500	613.50
2012-07-03	1,189	1,209	1,188	1,200	6,806,700	600
2012-07-02	1,200	1,205	1,181	1,181	6,520,800	590.50
2012-06-29	1,153	1,185	1,147	1,174	8,486,800	587
2012-06-28	1,137	1,154	1,136	1,150	5,428,300	575
2012-06-27	1,126	1,130	1,115	1,130	4,298,500	565
2012-06-26	1,124	1,135	1,110	1,123	9,790,700	561.50
2012-06-25	1,157	1,162	1,136	1,142	8,683,400	571
2012-06-22	1,147	1,167	1,136	1,159	8,208,900	579.50
2012-06-21	1,170	1,184	1,166	1,173	7,464,300	586.50
2012-06-20	1,164	1,174	1,159	1,166	7,955,500	583
2012-06-19	1,145	1,161	1,138	1,145	5,663,200	572.50
2012-06-18	1,144	1,149	1,137	1,145	6,813,000	572.50
2012-06-15	1,126	1,127	1,112	1,121	6,755,200	560.50
2012-06-14	1,122	1,130	1,113	1,126	6,430,600	563
2012-06-13	1,125	1,133	1,117	1,128	8,140,600	564
2012-06-12	1,110	1,132	1,106	1,132	6,892,400	566
2012-06-11	1,133	1,137	1,118	1,129	9,008,200	564.50
2012-06-08	1,120	1,122	1,104	1,107	12,849,800	553.50
2012-06-07	1,134	1,141	1,126	1,127	8,809,000	563.50
2012-06-06	1,095	1,120	1,087	1,112	9,158,200	556
2012-06-05	1,069	1,100	1,067	1,091	8,861,100	545.50
2012-06-04	1,058	1,067	1,047	1,058	8,536,400	529
2012-06-01	1,090	1,096	1,083	1,088	9,226,200	544
2012-05-31	1,103	1,106	1,093	1,104	10,360,800	552
2012-05-30	1,130	1,133	1,113	1,128	8,058,000	564
2012-05-29	1,106	1,129	1,100	1,126	8,767,500	563
2012-05-28	1,103	1,115	1,102	1,108	7,055,400	554
2012-05-25	1,113	1,117	1,092	1,102	11,790,700	551
2012-05-24	1,119	1,122	1,108	1,120	7,551,800	560
2012-05-23	1,141	1,141	1,120	1,124	6,913,800	562
2012-05-22	1,123	1,146	1,117	1,142	10,238,800	571
2012-05-21	1,120	1,122	1,104	1,111	6,035,600	555.50
2012-05-18	1,124	1,132	1,112	1,115	11,194,100	557.50
2012-05-17	1,120	1,159	1,115	1,154	14,693,500	577
2012-05-16	1,114	1,142	1,112	1,117	12,788,800	558.50
2012-05-15	1,109	1,121	1,103	1,115	10,486,200	557.50
2012-05-14	1,123	1,137	1,115	1,117	8,105,000	558.50
2012-05-11	1,128	1,137	1,109	1,110	15,412,400	555
2012-05-10	1,164	1,164	1,131	1,134	14,701,200	567
2012-05-09	1,180	1,181	1,156	1,164	11,159,400	582
2012-05-08	1,194	1,209	1,186	1,194	10,227,200	597
2012-05-07	1,200	1,208	1,169	1,189	13,426,800	594.50
2012-05-02	1,236	1,246	1,232	1,235	4,554,600	617.50
2012-05-01	1,249	1,251	1,223	1,231	7,403,900	615.50
2012-04-27	1,279	1,282	1,247	1,254	10,353,300	627
2012-04-26	1,285	1,294	1,276	1,278	5,225,900	639
2012-04-25	1,289	1,293	1,278	1,282	4,640,100	641
2012-04-24	1,278	1,287	1,273	1,276	5,772,800	638
2012-04-23	1,299	1,310	1,290	1,295	4,835,500	647.50
2012-04-20	1,285	1,292	1,283	1,290	4,612,200	645
2012-04-19	1,296	1,296	1,276	1,290	8,171,000	645
2012-04-18	1,303	1,306	1,296	1,300	6,545,800	650
2012-04-17	1,280	1,292	1,267	1,275	9,314,400	637.50
2012-04-16	1,297	1,298	1,267	1,271	13,218,700	635.50
2012-04-13	1,314	1,323	1,304	1,312	14,966,000	656
2012-04-12	1,264	1,305	1,259	1,301	10,774,200	650.50
2012-04-11	1,256	1,269	1,251	1,261	10,165,400	630.50
2012-04-10	1,290	1,298	1,273	1,278	6,719,200	639
2012-04-09	1,275	1,302	1,275	1,287	5,498,900	643.50
2012-04-06	1,310	1,315	1,295	1,305	5,350,400	652.50
2012-04-05	1,283	1,327	1,281	1,320	11,394,900	660
2012-04-04	1,340	1,347	1,308	1,313	9,032,300	656.50
2012-04-03	1,353	1,363	1,337	1,339	6,809,000	669.50
2012-04-02	1,373	1,377	1,354	1,357	6,606,100	678.50
2012-03-30	1,351	1,374	1,343	1,357	8,479,500	678.50
2012-03-29	1,376	1,380	1,352	1,354	11,838,500	677
2012-03-28	1,407	1,411	1,391	1,400	10,460,700	700
2012-03-27	1,420	1,434	1,415	1,430	9,522,100	715
2012-03-26	1,399	1,408	1,390	1,403	7,123,300	701.50
2012-03-23	1,385	1,396	1,382	1,392	7,485,800	696
2012-03-22	1,400	1,403	1,393	1,403	8,559,700	701.50
2012-03-21	1,415	1,416	1,400	1,404	11,419,100	702
2012-03-19	1,426	1,439	1,421	1,431	7,424,400	715.50
2012-03-16	1,410	1,420	1,403	1,419	7,353,200	709.50
2012-03-15	1,415	1,423	1,407	1,414	8,526,800	707
2012-03-14	1,419	1,424	1,411	1,411	8,098,100	705.50
2012-03-13	1,404	1,415	1,402	1,403	7,281,300	701.50
2012-03-12	1,416	1,416	1,400	1,408	8,443,900	704
2012-03-09	1,408	1,408	1,388	1,398	13,236,000	699
2012-03-08	1,366	1,387	1,362	1,383	8,897,200	691.50
2012-03-07	1,335	1,352	1,331	1,350	10,175,000	675
2012-03-06	1,402	1,403	1,359	1,367	10,755,600	683.50
2012-03-05	1,406	1,412	1,396	1,401	8,353,700	700.50
2012-03-02	1,404	1,407	1,393	1,402	7,421,800	701
2012-03-01	1,408	1,414	1,377	1,388	8,737,200	694
2012-02-29	1,407	1,417	1,395	1,399	7,784,600	699.50
2012-02-28	1,386	1,400	1,381	1,397	8,220,000	698.50
2012-02-27	1,419	1,430	1,396	1,397	11,655,300	698.50
2012-02-24	1,377	1,400	1,372	1,396	11,259,500	698
2012-02-23	1,367	1,375	1,362	1,372	7,312,200	686
2012-02-22	1,365	1,378	1,361	1,373	9,062,300	686.50
2012-02-21	1,374	1,392	1,357	1,363	10,066,600	681.50
2012-02-20	1,379	1,393	1,372	1,373	12,082,700	686.50
2012-02-17	1,346	1,348	1,331	1,341	9,281,600	670.50
2012-02-16	1,340	1,351	1,317	1,323	10,535,300	661.50
2012-02-15	1,328	1,345	1,321	1,341	9,312,100	670.50
2012-02-14	1,305	1,318	1,296	1,317	6,617,800	658.50
2012-02-13	1,301	1,316	1,300	1,307	5,516,300	653.50
2012-02-10	1,324	1,325	1,305	1,307	6,187,000	653.50
2012-02-09	1,325	1,327	1,310	1,324	5,713,600	662
2012-02-08	1,326	1,327	1,320	1,325	6,323,900	662.50
2012-02-07	1,313	1,324	1,312	1,321	5,256,000	660.50
2012-02-06	1,332	1,333	1,313	1,320	7,127,600	660
2012-02-03	1,308	1,326	1,305	1,308	6,956,300	654
2012-02-02	1,309	1,329	1,293	1,294	11,889,800	647
2012-02-01	1,293	1,302	1,281	1,298	5,899,700	649
2012-01-31	1,298	1,304	1,288	1,294	7,771,300	647
2012-01-30	1,298	1,307	1,293	1,296	6,310,200	648
2012-01-27	1,282	1,312	1,281	1,299	19,412,800	649.50
2012-01-26	1,284	1,295	1,266	1,272	8,505,200	636
2012-01-25	1,280	1,284	1,273	1,281	4,960,700	640.50
2012-01-24	1,277	1,284	1,266	1,273	5,402,300	636.50
2012-01-23	1,263	1,273	1,257	1,267	5,397,000	633.50
2012-01-20	1,255	1,268	1,255	1,266	10,130,900	633
2012-01-19	1,250	1,259	1,243	1,248	6,472,000	624
2012-01-18	1,220	1,248	1,218	1,244	10,275,400	622
2012-01-17	1,202	1,224	1,202	1,224	6,485,100	612
2012-01-16	1,205	1,207	1,192	1,196	5,546,000	598
2012-01-13	1,217	1,224	1,214	1,219	5,933,700	609.50
2012-01-12	1,213	1,216	1,204	1,211	5,547,800	605.50
2012-01-11	1,210	1,223	1,205	1,213	5,179,900	606.50
2012-01-10	1,207	1,220	1,200	1,203	4,681,700	601.50
2012-01-06	1,206	1,211	1,188	1,199	5,435,300	599.50
2012-01-05	1,220	1,225	1,207	1,211	4,614,600	605.50
2012-01-04	1,223	1,228	1,216	1,222	7,667,300	611

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