1. HOME >
  2. 株価時系列 >
  3. 8031 >
  4. 2021年

8031 三井物産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,7252,730.52,705.52,723.52,114,4001,361.75
2021-12-292,7302,7482,7102,719.52,078,1001,359.75
2021-12-282,717.52,7232,700.52,7152,342,5001,357.50
2021-12-272,6952,6952,6722,676.51,659,0001,338.25
2021-12-242,699.52,7102,6832,6931,709,7001,346.50
2021-12-232,682.52,709.52,677.52,709.53,567,4001,354.75
2021-12-222,6732,6842,646.52,662.52,831,7001,331.25
2021-12-212,6302,6462,6022,6433,497,4001,321.50
2021-12-202,628.52,643.52,593.52,5993,472,2001,299.50
2021-12-172,6502,675.52,6352,6507,252,9001,325
2021-12-162,645.52,6492,617.52,623.53,029,3001,311.75
2021-12-152,582.52,621.52,5822,6163,207,9001,308
2021-12-142,5712,6122,5692,5903,599,4001,295
2021-12-132,594.52,594.52,563.52,5732,896,2001,286.50
2021-12-102,5982,6112,566.52,5703,431,3001,285
2021-12-092,606.52,621.52,5782,5783,180,6001,289
2021-12-082,589.52,6322,5732,6094,627,7001,304.50
2021-12-072,571.52,6292,5672,621.55,445,0001,310.75
2021-12-062,5702,582.52,5332,5542,972,4001,277
2021-12-032,5532,554.52,5132,5375,343,5001,268.50
2021-12-022,5412,5592,523.52,5403,828,4001,270
2021-12-012,5332,571.52,5322,559.55,622,2001,279.75
2021-11-302,6672,677.52,5572,55714,544,0001,278.50
2021-11-292,633.52,6702,625.52,6325,115,6001,316
2021-11-262,7082,7212,667.52,682.55,811,7001,341.25
2021-11-252,695.52,7722,694.52,752.55,879,9001,376.25
2021-11-242,7012,7332,6832,6906,159,1001,345
2021-11-222,673.52,6802,6322,6465,124,1001,323
2021-11-192,6182,698.52,6022,698.511,222,1001,349.25
2021-11-182,5682,584.52,555.52,573.53,090,5001,286.75
2021-11-172,599.52,6052,570.52,5783,014,2001,289
2021-11-162,5702,612.52,564.52,5934,377,4001,296.50
2021-11-152,5702,5712,5522,5572,730,6001,278.50
2021-11-122,545.52,5682,525.52,567.55,690,2001,283.75
2021-11-112,467.52,5062,4662,495.52,577,4001,247.75
2021-11-102,4902,509.52,4532,457.53,508,1001,228.75
2021-11-092,5392,5462,481.52,4874,328,1001,243.50
2021-11-082,550.52,5612,535.52,5403,369,5001,270
2021-11-052,535.52,539.52,508.52,5194,032,1001,259.50
2021-11-042,560.52,5662,5062,541.59,688,7001,270.75
2021-11-022,7002,742.52,5322,560.514,995,6001,280.25
2021-11-012,6312,6682,620.52,667.55,600,2001,333.75
2021-10-292,5732,597.52,5542,5923,842,8001,296
2021-10-282,5822,5882,540.52,566.57,228,3001,283.25
2021-10-272,603.52,6322,602.52,627.53,514,2001,313.75
2021-10-262,6182,632.52,599.52,6184,298,2001,309
2021-10-252,567.52,618.52,558.52,5943,300,8001,297
2021-10-222,5562,5992,5482,574.52,841,4001,287.25
2021-10-212,6122,633.52,5852,587.53,651,3001,293.75
2021-10-202,6202,632.52,5892,5913,084,4001,295.50
2021-10-192,620.52,631.52,6022,610.52,799,3001,305.25
2021-10-182,6102,634.52,595.52,6315,112,8001,315.50
2021-10-152,5872,5922,568.52,5923,987,7001,296
2021-10-142,531.52,567.52,5232,561.54,285,0001,280.75
2021-10-132,5802,603.52,5512,5604,995,3001,280
2021-10-122,5692,597.52,553.52,5975,122,2001,298.50
2021-10-112,519.52,5822,5132,5816,738,9001,290.50
2021-10-082,4902,5062,474.52,4905,442,3001,245
2021-10-072,458.52,4732,4242,4575,129,5001,228.50
2021-10-062,451.52,5002,440.52,467.55,089,3001,233.75
2021-10-052,4132,433.52,3822,4205,347,0001,210
2021-10-042,4432,449.52,4002,4133,527,1001,206.50
2021-10-012,4142,4332,383.52,3985,821,6001,199
2021-09-302,4692,483.52,4432,4645,913,5001,232
2021-09-292,4312,477.52,4312,44010,694,7001,220
2021-09-282,4972,512.52,4672,512.57,348,4001,256.25
2021-09-272,455.52,475.52,449.52,4675,020,8001,233.50
2021-09-242,4692,4732,4102,433.57,158,5001,216.75
2021-09-222,4002,4132,3542,3758,915,5001,187.50
2021-09-212,4002,4542,394.52,4459,807,5001,222.50
2021-09-172,5472,5582,490.52,51212,362,3001,256
2021-09-162,5742,582.52,5472,555.53,972,2001,277.75
2021-09-152,564.52,5802,548.52,5574,689,5001,278.50
2021-09-142,606.52,6192,5862,6055,322,5001,302.50
2021-09-132,5642,6022,5592,6024,542,5001,301
2021-09-102,5202,564.52,517.52,558.56,691,8001,279.25
2021-09-092,5102,534.52,505.52,521.55,598,3001,260.75
2021-09-082,516.52,5332,5082,5335,076,0001,266.50
2021-09-072,5102,520.52,494.52,512.54,782,2001,256.25
2021-09-062,5142,5192,4922,5064,350,8001,253
2021-09-032,4502,4772,4392,4735,103,1001,236.50
2021-09-022,4502,457.52,4332,4463,505,2001,223
2021-09-012,4282,4542,426.52,4463,340,5001,223
2021-08-312,4132,438.52,4002,4297,411,1001,214.50
2021-08-302,3942,4352,392.52,4354,474,0001,217.50
2021-08-272,376.52,3802,357.52,3654,458,2001,182.50
2021-08-262,4042,404.52,3842,397.53,221,3001,198.75
2021-08-252,3962,414.52,370.52,3823,867,9001,191
2021-08-242,362.52,3952,3542,3884,830,6001,194
2021-08-232,352.52,382.52,3282,3388,657,4001,169
2021-08-202,387.52,389.52,3152,32010,262,0001,160
2021-08-192,5002,5152,4172,417.510,536,5001,208.75
2021-08-182,5552,607.52,5532,5744,359,0001,287
2021-08-172,5752,5862,5482,550.53,280,2001,275.25
2021-08-162,609.52,618.52,5532,558.54,749,0001,279.25
2021-08-132,6212,6482,617.52,633.53,151,6001,316.75
2021-08-122,650.52,658.52,6152,6153,157,5001,307.50
2021-08-112,610.52,6472,607.52,6314,498,7001,315.50
2021-08-102,627.52,649.52,606.52,6153,998,8001,307.50
2021-08-062,6452,6522,6172,6353,755,8001,317.50
2021-08-052,654.52,682.52,6442,650.54,062,7001,325.25
2021-08-042,698.52,7152,6332,646.55,997,1001,323.25
2021-08-032,5662,746.52,5582,73512,161,9001,367.50
2021-08-022,5152,5662,513.52,5663,449,8001,283
2021-07-302,544.52,5492,495.52,499.54,489,3001,249.75
2021-07-292,529.52,5452,5232,5331,882,9001,266.50
2021-07-282,541.52,561.52,5352,5472,344,4001,273.50
2021-07-272,5652,5652,5422,547.52,620,5001,273.75
2021-07-262,5352,562.52,523.52,5543,858,4001,277
2021-07-212,5172,5222,4642,471.52,907,5001,235.75
2021-07-202,473.52,492.52,461.52,469.53,653,3001,234.75
2021-07-192,510.52,5402,505.52,523.52,086,8001,261.75
2021-07-162,538.52,5612,534.52,5402,457,2001,270
2021-07-152,5542,5542,5332,5402,835,6001,270
2021-07-142,5932,6022,5702,5702,733,8001,285
2021-07-132,5862,596.52,5772,591.52,528,9001,295.75
2021-07-122,5882,5882,5552,562.53,200,7001,281.25
2021-07-092,488.52,523.52,4672,519.55,738,2001,259.75
2021-07-082,5502,559.52,5282,5283,332,5001,264
2021-07-072,5652,5652,5272,528.54,522,7001,264.25
2021-07-062,566.52,6202,564.52,610.54,529,4001,305.25
2021-07-052,5002,546.52,4952,5353,063,9001,267.50
2021-07-022,4802,517.52,4802,5172,606,7001,258.50
2021-07-012,5102,511.52,4632,476.53,589,9001,238.25
2021-06-302,5122,524.52,500.52,500.52,459,0001,250.25
2021-06-292,5192,524.52,4982,5032,860,9001,251.50
2021-06-282,5532,5582,5422,546.51,993,0001,273.25
2021-06-252,5502,5542,524.52,550.53,392,9001,275.25
2021-06-242,5162,537.52,5112,5272,458,1001,263.50
2021-06-232,532.52,5562,5312,536.53,895,5001,268.25
2021-06-222,484.52,5352,4762,5284,758,6001,264
2021-06-212,4392,440.52,4142,418.57,546,3001,209.25
2021-06-182,520.52,5402,5052,5089,304,3001,254
2021-06-172,623.52,6412,601.52,605.53,397,4001,302.75
2021-06-162,613.52,6342,6062,6253,102,9001,312.50
2021-06-152,5852,6132,582.52,6043,450,5001,302
2021-06-142,6002,613.52,5842,5973,852,5001,298.50
2021-06-112,5522,552.52,5202,5474,231,9001,273.50
2021-06-102,536.52,558.52,531.52,5523,384,4001,276
2021-06-092,5492,555.52,524.52,5413,388,3001,270.50
2021-06-082,526.52,5372,517.52,535.55,214,3001,267.75
2021-06-072,5372,5582,5362,552.53,823,1001,276.25
2021-06-042,533.52,551.52,5192,551.53,442,9001,275.75
2021-06-032,5302,5642,5182,5434,412,8001,271.50
2021-06-022,482.52,533.52,4512,5335,800,1001,266.50
2021-06-012,429.52,4462,409.52,439.52,988,7001,219.75
2021-05-312,4112,431.52,405.52,4144,067,4001,207
2021-05-282,4302,4672,4162,443.510,099,0001,221.75
2021-05-272,415.52,4232,381.52,39212,112,1001,196
2021-05-262,4252,4432,4212,426.53,839,7001,213.25
2021-05-252,4462,446.52,4222,4463,210,8001,223
2021-05-242,406.52,448.52,4062,4353,613,7001,217.50
2021-05-212,399.52,4072,3782,406.54,492,5001,203.25
2021-05-202,397.52,402.52,3692,3894,818,5001,194.50
2021-05-192,415.52,4372,4052,421.54,995,6001,210.75
2021-05-182,409.52,4532,3972,4515,021,8001,225.50
2021-05-172,3962,411.52,364.52,396.53,760,4001,198.25
2021-05-142,4142,4232,3912,3984,988,7001,199
2021-05-132,4122,446.52,3842,388.54,586,2001,194.25
2021-05-122,487.52,488.52,395.52,426.56,514,5001,213.25
2021-05-112,5392,5452,492.52,5064,474,0001,253
2021-05-102,4982,558.52,487.52,539.56,201,9001,269.75
2021-05-072,4642,4962,448.52,4966,792,5001,248
2021-05-062,403.52,494.52,400.52,45612,757,1001,228
2021-04-302,2392,368.52,2332,303.58,387,5001,151.75
2021-04-282,2462,2572,226.52,239.54,277,0001,119.75
2021-04-272,259.52,263.52,230.52,232.54,294,9001,116.25
2021-04-262,2882,2932,2592,269.53,589,1001,134.75
2021-04-232,2562,2722,2522,2722,617,4001,136
2021-04-222,2912,2922,252.52,271.54,180,6001,135.75
2021-04-212,232.52,2682,230.52,2633,918,8001,131.50
2021-04-202,2912,291.52,260.52,276.54,325,5001,138.25
2021-04-192,2982,3132,290.52,3102,493,9001,155
2021-04-162,3002,3092,2922,3083,733,8001,154
2021-04-152,3002,3262,2972,3003,402,5001,150
2021-04-142,296.52,296.52,275.52,2833,597,9001,141.50
2021-04-132,3032,328.52,296.52,3033,688,5001,151.50
2021-04-122,290.52,311.52,284.52,2933,996,3001,146.50
2021-04-092,3142,3182,286.52,2904,711,9001,145
2021-04-082,311.52,3272,287.52,3014,054,8001,150.50
2021-04-072,3252,342.52,3052,342.54,681,8001,171.25
2021-04-062,3272,3332,298.52,325.55,691,7001,162.75
2021-04-052,2252,3312,212.52,3287,033,6001,164
2021-04-022,2732,284.52,1982,224.54,450,7001,112.25
2021-04-012,299.52,303.52,232.52,246.55,695,3001,123.25
2021-03-312,3312,342.52,301.52,3024,694,0001,151
2021-03-302,3392,3652,3102,3315,556,9001,165.50
2021-03-292,400.52,4152,365.52,389.56,913,6001,194.75
2021-03-262,385.52,3932,363.52,381.55,220,6001,190.75
2021-03-252,3402,366.52,3252,3484,091,1001,174
2021-03-242,3452,349.52,288.52,313.56,350,5001,156.75
2021-03-232,4002,4132,3762,379.54,807,3001,189.75
2021-03-222,370.52,402.52,365.52,384.56,666,4001,192.25
2021-03-192,3492,381.52,341.52,3729,598,1001,186
2021-03-182,3822,393.52,3732,3885,698,7001,194
2021-03-172,3602,3892,3472,3824,642,8001,191
2021-03-162,376.52,3942,358.52,376.55,958,9001,188.25
2021-03-152,3852,394.52,3712,387.55,509,7001,193.75
2021-03-122,341.52,382.52,3332,382.58,227,9001,191.25
2021-03-112,3212,3612,312.52,3316,291,0001,165.50
2021-03-102,3132,3242,2962,310.56,061,0001,155.25
2021-03-092,3042,3362,2862,3366,726,6001,168
2021-03-082,3122,3132,2752,2856,635,4001,142.50
2021-03-052,2752,286.52,2412,2865,592,2001,143
2021-03-042,2762,2922,247.52,274.55,627,9001,137.25
2021-03-032,2582,3132,2572,310.55,510,0001,155.25
2021-03-022,307.52,316.52,241.52,2505,576,5001,125
2021-03-012,266.52,305.52,266.52,2895,018,6001,144.50
2021-02-262,2912,3032,2602,263.58,131,1001,131.75
2021-02-252,3502,362.52,306.52,3249,634,7001,162
2021-02-242,2502,2812,232.52,2557,867,9001,127.50
2021-02-222,2002,2392,198.52,214.55,027,9001,107.25
2021-02-192,1382,1802,130.52,174.54,318,3001,087.25
2021-02-182,2012,233.52,152.52,158.56,651,0001,079.25
2021-02-172,135.52,1902,130.52,1856,990,7001,092.50
2021-02-162,0702,1202,0692,112.56,095,7001,056.25
2021-02-152,0282,0592,0262,057.54,886,8001,028.75
2021-02-122,0082,0131,9862,0093,344,0001,004.50
2021-02-101,9952,018.51,9912,0083,069,6001,004
2021-02-092,0232,024.51,9821,9944,755,300997
2021-02-081,9512,011.51,9502,0105,749,3001,005
2021-02-051,9501,959.51,927.51,938.54,990,400969.25
2021-02-041,9761,9881,9311,9327,871,800966
2021-02-031,9561,9791,9451,9745,579,200987
2021-02-021,927.51,9431,9221,9413,203,700970.50
2021-02-011,9321,955.51,9311,9312,803,900965.50
2021-01-291,9891,9921,936.51,936.54,741,600968.25
2021-01-281,954.51,9991,9521,979.513,153,600989.75
2021-01-272,0102,0302,0102,0194,554,6001,009.50
2021-01-262,0282,030.51,9962,0024,969,5001,001
2021-01-252,054.52,0682,033.52,0373,091,1001,018.50
2021-01-222,041.52,0742,0392,059.55,755,4001,029.75
2021-01-212,0352,062.52,029.52,051.56,392,3001,025.75
2021-01-202,0002,029.51,9912,028.55,481,8001,014.25
2021-01-191,9732,002.51,967.51,9843,641,800992
2021-01-181,9701,989.51,964.51,978.53,216,800989.25
2021-01-152,0002,0011,981.51,983.53,528,400991.75
2021-01-142,0002,026.51,9882,0006,677,3001,000
2021-01-131,9602,0001,9541,9986,208,600999
2021-01-121,966.51,9721,936.51,9605,628,900980
2021-01-081,9721,9881,966.51,983.54,696,000991.75
2021-01-071,9371,998.51,9361,985.58,817,000992.75
2021-01-061,881.51,906.51,8811,9043,388,700952
2021-01-051,8681,8861,8671,876.52,382,300938.25
2021-01-041,892.51,895.51,858.51,8752,636,300937.50

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