8031 三井物産(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,446	1,473	1,442	1,465	12,634,300	732.50
2013-12-27	1,423	1,434	1,416	1,431	7,038,400	715.50
2013-12-26	1,403	1,430	1,399	1,414	9,443,700	707
2013-12-25	1,394	1,399	1,389	1,395	7,250,700	697.50
2013-12-24	1,403	1,405	1,394	1,400	8,841,500	700
2013-12-20	1,401	1,404	1,395	1,400	9,874,500	700
2013-12-19	1,400	1,404	1,392	1,400	12,798,100	700
2013-12-18	1,364	1,388	1,362	1,388	10,727,000	694
2013-12-17	1,355	1,365	1,351	1,363	8,092,900	681.50
2013-12-16	1,355	1,356	1,338	1,343	9,309,900	671.50
2013-12-13	1,361	1,371	1,351	1,355	16,943,600	677.50
2013-12-12	1,382	1,386	1,362	1,370	9,483,200	685
2013-12-11	1,390	1,393	1,380	1,388	8,227,800	694
2013-12-10	1,393	1,397	1,387	1,397	7,422,100	698.50
2013-12-09	1,393	1,395	1,379	1,386	6,809,700	693
2013-12-06	1,371	1,382	1,366	1,379	6,051,200	689.50
2013-12-05	1,380	1,389	1,368	1,371	7,195,100	685.50
2013-12-04	1,391	1,396	1,381	1,383	7,943,500	691.50
2013-12-03	1,412	1,413	1,400	1,400	6,442,000	700
2013-12-02	1,425	1,429	1,404	1,408	7,837,600	704
2013-11-29	1,415	1,420	1,405	1,419	7,732,100	709.50
2013-11-28	1,412	1,414	1,404	1,411	5,356,700	705.50
2013-11-27	1,405	1,410	1,395	1,396	5,126,200	698
2013-11-26	1,410	1,412	1,398	1,407	6,222,500	703.50
2013-11-25	1,420	1,423	1,411	1,416	6,560,400	708
2013-11-22	1,418	1,419	1,405	1,410	8,957,600	705
2013-11-21	1,405	1,411	1,402	1,411	6,874,500	705.50
2013-11-20	1,414	1,415	1,394	1,400	6,839,800	700
2013-11-19	1,407	1,411	1,400	1,409	5,643,800	704.50
2013-11-18	1,415	1,418	1,405	1,413	6,022,100	706.50
2013-11-15	1,400	1,412	1,397	1,408	8,427,300	704
2013-11-14	1,397	1,400	1,382	1,393	7,555,500	696.50
2013-11-13	1,391	1,400	1,387	1,393	5,428,200	696.50
2013-11-12	1,371	1,391	1,370	1,390	7,537,000	695
2013-11-11	1,367	1,375	1,363	1,367	6,816,600	683.50
2013-11-08	1,357	1,359	1,346	1,351	6,520,300	675.50
2013-11-07	1,374	1,374	1,356	1,364	5,060,300	682
2013-11-06	1,355	1,371	1,346	1,364	8,125,800	682
2013-11-05	1,396	1,402	1,343	1,358	12,519,500	679
2013-11-01	1,407	1,408	1,382	1,390	5,794,500	695
2013-10-31	1,423	1,424	1,394	1,400	6,378,600	700
2013-10-30	1,426	1,432	1,416	1,419	11,806,900	709.50
2013-10-29	1,412	1,424	1,405	1,408	5,416,300	704
2013-10-28	1,406	1,425	1,403	1,418	5,147,600	709
2013-10-25	1,408	1,412	1,392	1,398	7,024,800	699
2013-10-24	1,400	1,411	1,388	1,411	7,568,200	705.50
2013-10-23	1,442	1,443	1,414	1,415	5,790,300	707.50
2013-10-22	1,430	1,434	1,421	1,432	4,122,200	716
2013-10-21	1,435	1,441	1,427	1,427	4,478,300	713.50
2013-10-18	1,436	1,447	1,420	1,423	6,718,300	711.50
2013-10-17	1,435	1,441	1,425	1,435	5,073,100	717.50
2013-10-16	1,433	1,434	1,416	1,419	4,683,000	709.50
2013-10-15	1,425	1,433	1,420	1,423	5,373,600	711.50
2013-10-11	1,432	1,438	1,415	1,423	9,795,300	711.50
2013-10-10	1,411	1,421	1,402	1,419	5,968,300	709.50
2013-10-09	1,373	1,409	1,366	1,405	5,552,600	702.50
2013-10-08	1,365	1,378	1,364	1,372	4,552,400	686
2013-10-07	1,392	1,398	1,363	1,368	6,037,300	684
2013-10-04	1,384	1,402	1,379	1,393	5,024,200	696.50
2013-10-03	1,390	1,404	1,388	1,394	7,122,900	697
2013-10-02	1,420	1,432	1,391	1,396	10,657,600	698
2013-10-01	1,428	1,440	1,417	1,418	7,754,700	709
2013-09-30	1,450	1,450	1,423	1,426	9,857,600	713
2013-09-27	1,492	1,494	1,472	1,472	5,994,500	736
2013-09-26	1,471	1,493	1,458	1,492	8,595,600	746
2013-09-25	1,504	1,509	1,501	1,504	7,057,600	752
2013-09-24	1,496	1,510	1,495	1,506	8,226,000	753
2013-09-20	1,498	1,509	1,492	1,502	10,785,300	751
2013-09-19	1,478	1,496	1,477	1,495	12,256,600	747.50
2013-09-18	1,463	1,472	1,458	1,462	8,079,500	731
2013-09-17	1,448	1,463	1,437	1,453	9,183,000	726.50
2013-09-13	1,418	1,438	1,418	1,436	9,812,700	718
2013-09-12	1,434	1,438	1,424	1,428	5,087,700	714
2013-09-11	1,457	1,459	1,427	1,434	9,133,200	717
2013-09-10	1,434	1,457	1,434	1,451	10,861,200	725.50
2013-09-09	1,429	1,434	1,412	1,428	8,826,700	714
2013-09-06	1,415	1,416	1,396	1,404	5,731,900	702
2013-09-05	1,409	1,416	1,403	1,415	8,000,600	707.50
2013-09-04	1,390	1,404	1,382	1,403	4,917,300	701.50
2013-09-03	1,381	1,407	1,380	1,399	7,847,900	699.50
2013-09-02	1,375	1,378	1,364	1,368	4,531,000	684
2013-08-30	1,382	1,389	1,362	1,369	8,388,100	684.50
2013-08-29	1,379	1,383	1,365	1,370	6,083,500	685
2013-08-28	1,365	1,380	1,363	1,373	9,442,200	686.50
2013-08-27	1,388	1,400	1,382	1,393	8,227,300	696.50
2013-08-26	1,402	1,414	1,386	1,389	7,216,200	694.50
2013-08-23	1,397	1,409	1,388	1,394	8,720,600	697
2013-08-22	1,363	1,397	1,362	1,376	7,089,400	688
2013-08-21	1,371	1,392	1,363	1,372	7,115,000	686
2013-08-20	1,390	1,402	1,371	1,371	8,864,000	685.50
2013-08-19	1,400	1,408	1,391	1,406	5,078,000	703
2013-08-16	1,400	1,407	1,389	1,400	7,857,500	700
2013-08-15	1,402	1,420	1,402	1,415	8,623,000	707.50
2013-08-14	1,406	1,415	1,396	1,414	10,769,000	707
2013-08-13	1,400	1,408	1,384	1,398	9,055,500	699
2013-08-12	1,360	1,397	1,356	1,393	9,142,800	696.50
2013-08-09	1,371	1,383	1,361	1,365	9,986,400	682.50
2013-08-08	1,354	1,377	1,346	1,357	8,720,300	678.50
2013-08-07	1,380	1,386	1,360	1,366	12,171,000	683
2013-08-06	1,377	1,405	1,370	1,403	9,072,300	701.50
2013-08-05	1,387	1,398	1,372	1,381	7,788,700	690.50
2013-08-02	1,355	1,386	1,346	1,385	14,778,600	692.50
2013-08-01	1,315	1,348	1,314	1,340	7,096,900	670
2013-07-31	1,311	1,338	1,307	1,315	8,213,200	657.50
2013-07-30	1,306	1,332	1,303	1,317	8,546,400	658.50
2013-07-29	1,321	1,323	1,306	1,313	8,405,400	656.50
2013-07-26	1,361	1,371	1,338	1,344	11,666,200	672
2013-07-25	1,388	1,394	1,369	1,371	13,536,300	685.50
2013-07-24	1,357	1,382	1,353	1,374	12,855,400	687
2013-07-23	1,327	1,356	1,321	1,351	10,258,400	675.50
2013-07-22	1,340	1,345	1,319	1,327	10,092,900	663.50
2013-07-19	1,350	1,356	1,307	1,332	12,963,400	666
2013-07-18	1,337	1,349	1,336	1,343	7,692,200	671.50
2013-07-17	1,328	1,337	1,323	1,333	6,730,600	666.50
2013-07-16	1,345	1,348	1,318	1,326	9,593,300	663
2013-07-12	1,321	1,349	1,319	1,341	11,846,300	670.50
2013-07-11	1,300	1,320	1,298	1,317	7,659,400	658.50
2013-07-10	1,325	1,325	1,297	1,309	9,618,600	654.50
2013-07-09	1,308	1,324	1,299	1,319	12,471,700	659.50
2013-07-08	1,324	1,329	1,288	1,292	10,561,200	646
2013-07-05	1,298	1,305	1,292	1,303	7,690,600	651.50
2013-07-04	1,290	1,296	1,283	1,288	4,807,300	644
2013-07-03	1,303	1,308	1,280	1,296	7,985,900	648
2013-07-02	1,265	1,296	1,256	1,295	11,138,700	647.50
2013-07-01	1,265	1,269	1,240	1,252	9,009,900	626
2013-06-28	1,248	1,261	1,240	1,246	13,996,000	623
2013-06-27	1,221	1,229	1,206	1,226	11,137,400	613
2013-06-26	1,221	1,226	1,202	1,205	11,672,700	602.50
2013-06-25	1,201	1,216	1,193	1,201	17,234,000	600.50
2013-06-24	1,240	1,244	1,206	1,211	12,527,300	605.50
2013-06-21	1,199	1,238	1,198	1,237	18,940,100	618.50
2013-06-20	1,245	1,250	1,217	1,226	15,422,600	613
2013-06-19	1,227	1,269	1,222	1,250	16,233,500	625
2013-06-18	1,227	1,230	1,208	1,211	11,320,900	605.50
2013-06-17	1,207	1,230	1,199	1,223	10,216,000	611.50
2013-06-14	1,232	1,242	1,210	1,214	18,364,900	607
2013-06-13	1,212	1,222	1,198	1,198	16,331,300	599
2013-06-12	1,221	1,243	1,210	1,236	10,536,800	618
2013-06-11	1,258	1,268	1,235	1,236	13,705,800	618
2013-06-10	1,258	1,259	1,231	1,248	11,167,200	624
2013-06-07	1,213	1,245	1,198	1,220	18,462,600	610
2013-06-06	1,250	1,272	1,230	1,230	18,557,200	615
2013-06-05	1,290	1,302	1,261	1,263	13,989,100	631.50
2013-06-04	1,269	1,297	1,250	1,290	17,118,100	645
2013-06-03	1,285	1,308	1,276	1,278	14,207,000	639
2013-05-31	1,331	1,336	1,291	1,291	17,679,500	645.50
2013-05-30	1,350	1,351	1,300	1,313	24,628,800	656.50
2013-05-29	1,416	1,416	1,367	1,370	17,831,700	685
2013-05-28	1,380	1,406	1,367	1,386	11,193,800	693
2013-05-27	1,390	1,415	1,380	1,386	12,531,200	693
2013-05-24	1,481	1,490	1,391	1,428	30,066,000	714
2013-05-23	1,545	1,580	1,453	1,476	32,197,400	738
2013-05-22	1,560	1,627	1,531	1,541	27,649,900	770.50
2013-05-21	1,480	1,544	1,465	1,539	26,158,100	769.50
2013-05-20	1,437	1,480	1,435	1,472	20,626,500	736
2013-05-17	1,418	1,425	1,402	1,416	10,290,700	708
2013-05-16	1,429	1,430	1,408	1,423	12,210,200	711.50
2013-05-15	1,414	1,429	1,411	1,423	12,526,100	711.50
2013-05-14	1,413	1,413	1,396	1,399	8,178,500	699.50
2013-05-13	1,425	1,430	1,402	1,407	12,015,900	703.50
2013-05-10	1,440	1,440	1,412	1,416	12,848,900	708
2013-05-09	1,445	1,446	1,411	1,413	13,228,500	706.50
2013-05-08	1,399	1,450	1,386	1,408	29,096,000	704
2013-05-07	1,356	1,399	1,348	1,374	20,643,400	687
2013-05-02	1,316	1,322	1,311	1,318	7,075,800	659
2013-05-01	1,337	1,339	1,312	1,316	10,095,500	658
2013-04-30	1,359	1,360	1,335	1,338	10,872,500	669
2013-04-26	1,361	1,367	1,341	1,348	11,147,200	674
2013-04-25	1,348	1,368	1,342	1,365	11,268,200	682.50
2013-04-24	1,325	1,336	1,315	1,336	10,526,700	668
2013-04-23	1,316	1,317	1,306	1,311	8,462,700	655.50
2013-04-22	1,329	1,335	1,316	1,317	9,754,400	658.50
2013-04-19	1,318	1,321	1,296	1,310	11,687,900	655
2013-04-18	1,322	1,325	1,309	1,315	11,059,000	657.50
2013-04-17	1,331	1,333	1,315	1,325	8,845,200	662.50
2013-04-16	1,310	1,335	1,306	1,318	19,670,900	659
2013-04-15	1,391	1,392	1,351	1,367	13,973,700	683.50
2013-04-12	1,400	1,412	1,387	1,409	23,426,400	704.50
2013-04-11	1,365	1,391	1,346	1,389	25,010,700	694.50
2013-04-10	1,311	1,353	1,308	1,336	25,543,700	668
2013-04-09	1,274	1,306	1,269	1,285	22,787,400	642.50
2013-04-08	1,251	1,253	1,227	1,251	18,656,100	625.50
2013-04-05	1,280	1,293	1,211	1,221	32,845,800	610.50
2013-04-04	1,219	1,250	1,205	1,250	20,174,200	625
2013-04-03	1,265	1,265	1,223	1,241	16,159,000	620.50
2013-04-02	1,267	1,279	1,245	1,258	14,728,700	629
2013-04-01	1,314	1,314	1,288	1,291	8,647,100	645.50
2013-03-29	1,317	1,323	1,299	1,313	9,197,700	656.50
2013-03-28	1,340	1,341	1,310	1,318	14,117,800	659
2013-03-27	1,371	1,374	1,350	1,360	9,093,800	680
2013-03-26	1,387	1,392	1,381	1,382	8,462,000	691
2013-03-25	1,390	1,399	1,380	1,388	10,320,700	694
2013-03-22	1,393	1,403	1,378	1,380	13,379,700	690
2013-03-21	1,407	1,411	1,393	1,393	9,829,900	696.50
2013-03-19	1,398	1,409	1,386	1,397	7,242,500	698.50
2013-03-18	1,391	1,391	1,376	1,386	9,827,800	693
2013-03-15	1,398	1,405	1,382	1,405	15,644,800	702.50
2013-03-14	1,415	1,419	1,378	1,395	15,371,300	697.50
2013-03-13	1,424	1,433	1,408	1,415	9,147,700	707.50
2013-03-12	1,439	1,463	1,408	1,420	14,541,200	710
2013-03-11	1,389	1,420	1,386	1,419	15,339,800	709.50
2013-03-08	1,383	1,385	1,371	1,375	15,722,300	687.50
2013-03-07	1,374	1,377	1,364	1,369	7,331,200	684.50
2013-03-06	1,363	1,366	1,350	1,362	8,977,100	681
2013-03-05	1,354	1,363	1,343	1,349	10,258,800	674.50
2013-03-04	1,388	1,388	1,346	1,353	10,484,800	676.50
2013-03-01	1,381	1,382	1,366	1,376	6,705,800	688
2013-02-28	1,379	1,382	1,367	1,374	7,863,800	687
2013-02-27	1,392	1,394	1,362	1,365	8,317,600	682.50
2013-02-26	1,378	1,398	1,375	1,389	8,689,800	694.50
2013-02-25	1,401	1,408	1,394	1,402	8,837,400	701
2013-02-22	1,377	1,394	1,356	1,371	13,323,800	685.50
2013-02-21	1,402	1,404	1,378	1,389	10,772,400	694.50
2013-02-20	1,410	1,420	1,409	1,413	7,679,800	706.50
2013-02-19	1,391	1,407	1,390	1,400	7,846,200	700
2013-02-18	1,385	1,399	1,377	1,392	6,915,800	696
2013-02-15	1,380	1,389	1,351	1,371	9,316,300	685.50
2013-02-14	1,399	1,402	1,370	1,387	11,761,000	693.50
2013-02-13	1,412	1,423	1,389	1,398	12,910,500	699
2013-02-12	1,413	1,429	1,410	1,410	9,365,700	705
2013-02-08	1,406	1,410	1,383	1,389	9,460,600	694.50
2013-02-07	1,399	1,410	1,393	1,406	10,064,500	703
2013-02-06	1,385	1,404	1,376	1,397	13,771,500	698.50
2013-02-05	1,370	1,379	1,355	1,359	8,757,000	679.50
2013-02-04	1,385	1,392	1,371	1,389	11,161,100	694.50
2013-02-01	1,388	1,388	1,367	1,374	8,687,100	687
2013-01-31	1,370	1,383	1,362	1,381	10,099,400	690.50
2013-01-30	1,360	1,370	1,350	1,366	10,957,700	683
2013-01-29	1,327	1,357	1,318	1,348	10,418,800	674
2013-01-28	1,373	1,375	1,328	1,328	20,557,200	664
2013-01-25	1,350	1,373	1,349	1,365	12,510,900	682.50
2013-01-24	1,310	1,325	1,305	1,321	7,989,700	660.50
2013-01-23	1,321	1,328	1,312	1,320	7,736,500	660
2013-01-22	1,341	1,350	1,322	1,337	9,140,500	668.50
2013-01-21	1,350	1,351	1,329	1,335	6,921,700	667.50
2013-01-18	1,345	1,354	1,339	1,340	10,608,600	670
2013-01-17	1,335	1,336	1,296	1,319	15,217,800	659.50
2013-01-16	1,363	1,363	1,326	1,334	10,862,800	667
2013-01-15	1,371	1,383	1,361	1,365	9,335,400	682.50
2013-01-11	1,384	1,394	1,362	1,366	11,392,100	683
2013-01-10	1,356	1,377	1,356	1,370	8,661,400	685
2013-01-09	1,330	1,363	1,329	1,352	11,524,400	676
2013-01-08	1,339	1,343	1,329	1,335	8,843,000	667.50
2013-01-07	1,353	1,353	1,333	1,338	9,236,900	669
2013-01-04	1,350	1,354	1,329	1,335	11,389,100	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