[8031 東証1部] 三井物産 日足 時系列データ

[8031 東証1部] 三井物産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231545.001546.501532.501534.5030061004617993300
2017-06-221544.001546.001535.001535.5034059005241255500
2017-06-211550.001550.501539.001544.0039240006061317750
2017-06-201562.001574.001556.001556.00737460011522116450
2017-06-191541.501545.001532.501540.5037740005816845300
2017-06-161524.501548.501524.501546.501069930016502649400
2017-06-151519.001529.501513.501522.5056741008634436950
2017-06-141535.501538.001517.001527.0050919007777108550
2017-06-131523.001544.001518.001533.00757780011623923600
2017-06-121504.001522.001503.501509.0043925006639839950
2017-06-091499.001512.001496.001508.00723620010875043300
2017-06-081513.501514.501498.001503.00773490011621716700
2017-06-071508.501513.001496.001507.5052939007967894900
2017-06-061512.001512.501499.001500.0065149009798208300
2017-06-051525.001530.001506.001514.50745670011307020350
2017-06-021513.001546.501509.501545.00940560014432870400
2017-06-011487.001503.001482.501497.0055046008239591800
2017-05-311494.501499.001491.501495.5046538006957513300
2017-05-301496.001497.501487.001493.5050186007488638000
2017-05-291504.001505.501495.001496.0027164004071773400
2017-05-261507.001511.001501.501502.0050752007631990750
2017-05-251504.001508.001491.501506.0052283007853573950
2017-05-241520.001520.001503.001506.0048859007366918800
2017-05-231505.501512.001501.501505.5035735005385621400
2017-05-221520.001520.501504.001507.5046811007066978300
2017-05-191491.501512.501487.001506.0066274009943627300
2017-05-181498.001501.501483.001484.501305990019462258350
2017-05-171540.501546.001512.001513.501056870016062015300
2017-05-161555.001562.501553.001562.0051703008061522650
2017-05-151556.001559.501535.501540.0055949008627657950
2017-05-121551.501563.001549.501560.0055818008685640650
2017-05-111570.001574.001559.501562.50761430011915240950
2017-05-101598.501599.001565.001569.501028570016224613300
2017-05-091610.501628.001585.001605.501059150017035908400
2017-05-081601.001617.501601.001617.00658850010627215600
2017-05-021584.001604.001582.001599.0050624008078439400
2017-05-011570.001581.501563.501581.5027170004277511700
2017-04-281570.001583.501568.001573.0044787007048817150
2017-04-271569.001574.001559.001570.0040439006343115350
2017-04-261573.501574.501557.001570.5052804008279179250
2017-04-251527.001556.501526.001552.0043755006765431400
2017-04-241540.001544.501523.501525.0050561007740454250
2017-04-211520.001525.001502.501521.50744000011285322500
2017-04-201490.001503.501489.001490.50758340011338570050
2017-04-191496.501506.501476.501500.001127290016889643300
2017-04-181539.001547.501523.501525.5054329008324845750
2017-04-171521.501532.501521.001531.0033923005182767100
2017-04-141534.001542.001527.501533.5051829007952756750
2017-04-131562.501563.501518.001534.001184370018182145550
2017-04-121620.001625.001592.001595.5057875009261952150
2017-04-111614.001630.001613.501627.5040564006582966900
2017-04-101628.501631.001617.501623.5047808007762340250
2017-04-071611.501624.001600.501616.50767030012382514650
2017-04-061596.501609.501588.001601.00722230011553056250
2017-04-051601.001619.001598.501602.0056339009041002900
2017-04-041615.001615.501593.501603.0059923009605802150
2017-04-031620.501622.501601.501611.0053756008662243500
2017-03-311648.501648.501612.501612.50695290011315928000
2017-03-301642.501661.001640.501643.0055082009083791250
2017-03-291647.501654.001642.001652.00754800012451779500
2017-03-281647.501653.001638.001652.00754170012419200300
2017-03-271615.001635.001612.501627.00675770010995007450
2017-03-241620.001640.001617.501639.00753430012305847150
2017-03-231627.001630.501611.501614.50881580014260303450
2017-03-221655.001664.001632.001637.50852790014018570700
2017-03-211668.501683.001667.001679.0055050009220561600
2017-03-171680.001680.501665.001671.501193340019931151550
2017-03-161691.001699.001681.001685.00622010010495115600
2017-03-151693.001697.501685.001688.0051155008633995100
2017-03-141710.501714.001695.501696.5040856006946163150
2017-03-131690.001707.501690.001697.0042729007249828350
2017-03-101697.001701.501690.501695.00712130012073427950
2017-03-091707.001709.001690.501697.0049635008418591550
2017-03-081713.001716.001706.501712.5046532007963918600
2017-03-071712.501724.001711.001718.0043251007430330150
2017-03-061707.501714.001707.001708.0025595004376796100
2017-03-031722.001728.001707.501713.5052923009076889550
2017-03-021751.001751.501732.501733.5052623009163535050
2017-03-011727.501753.001713.501736.50686200011904628950
2017-02-281720.001737.001717.501719.00590260010187534450
2017-02-271700.001715.501691.001709.50592870010106328300
2017-02-241747.001750.001722.501723.50650060011286279050
2017-02-231740.001744.001728.001741.00649760011298842650
2017-02-221725.001740.001722.501738.50711550012345243150
2017-02-211709.501720.001704.001714.0053981009261838400
2017-02-201684.501707.001673.501703.0041723007076439200
2017-02-171691.001699.001682.501694.5034755005888419950
2017-02-161712.001713.001696.501698.0051483008769772250
2017-02-151709.501713.501705.001708.0056410009642975100
2017-02-141707.001708.001691.001693.0055426009422366000
2017-02-131695.501710.001691.001702.00882470015029085500
2017-02-101695.001697.501685.501686.00754130012759092850
2017-02-091687.001690.001670.001673.50659530011070380800
2017-02-081664.001698.501658.501695.001104500018590591900
2017-02-071652.501661.501648.001654.0044062007296300450
2017-02-061650.001655.501641.501648.0037994006265634650
2017-02-031659.501672.001643.501645.0049575008206587750
2017-02-021670.001671.001643.001655.0057293009495219850
2017-02-011630.001662.501628.001659.0052812008720476050
2017-01-311655.001675.001653.001656.50620900010320993500
2017-01-301691.501691.501674.001679.0039171006582639800
2017-01-271699.501699.501687.501693.5046339007844418950
2017-01-261682.001700.001676.001699.501015040017186153750
2017-01-251682.001686.501655.001666.00647410010820040250
2017-01-241644.501673.001643.501661.00823090013677941050
2017-01-231638.501650.001626.001641.0050860008342342650
2017-01-201643.001656.501638.501649.0051912008555738800
2017-01-191631.001644.501628.501642.5052641008626093600
2017-01-181600.001625.501597.001621.5049309007955265000
2017-01-171610.001619.001603.501603.5051535008288729450
2017-01-161640.001644.001624.501627.0039463006434019500
2017-01-131631.501643.001629.501642.5038810006353143000
2017-01-121648.501650.001630.501640.0048859008004239100
2017-01-111640.001649.001637.501648.5047431007801643900
2017-01-101623.001637.501618.501626.0052897008601429900
2017-01-061625.001642.501624.001637.5043592007134239450
2017-01-051642.001642.001624.001637.0039976006532778750
2017-01-041618.001644.001618.001638.00623840010205805650
2016-12-301604.501609.001596.501607.0042966006890993350
2016-12-291618.001619.001602.001614.0050077008060385750
2016-12-281630.001632.001622.501626.0041883006814493050
2016-12-271623.001644.501621.501629.0053083008675713850
2016-12-261647.001653.001622.501624.50656010010707370050
2016-12-221656.501659.001642.001659.0052094008612646500
2016-12-211665.001681.001659.001664.00778730012990484600
2016-12-201660.001667.001653.501661.00833220013835736650
2016-12-191680.001687.501674.001681.0050948008563722200
2016-12-161690.001697.501688.001691.00793790013429011500
2016-12-151678.001690.001677.001688.00873540014719963200
2016-12-141682.001684.001665.001677.00639720010713877950
2016-12-131684.001693.501681.001690.00719940012144936800
2016-12-121700.001703.501680.001692.00920630015589964950
2016-12-091684.501698.001682.001696.50964270016304979750
2016-12-081680.001690.001677.501690.001109930018694742600
2016-12-071665.001670.001635.001669.001193610019857296600
2016-12-061631.001662.001630.501661.501838730030379198450
2016-12-051599.001619.001595.501618.001348060021732939900
2016-12-021592.001600.001589.001596.501073230017130700950
2016-12-011565.001599.001564.001586.501738190027547136050
2016-11-301551.501551.501540.001541.501360660021004393950
2016-11-291550.001551.001538.501549.00673980010410156850
2016-11-281540.001555.001536.501553.001037560016067022050
2016-11-251545.001548.501527.001536.00767400011809809900
2016-11-241539.501545.001533.001540.50986640015197463900
2016-11-221500.501514.001497.001510.5065758009907233750
2016-11-211507.501508.501494.001498.5060287009039448100
2016-11-181530.001534.501508.001508.5058478008877372850
2016-11-171500.501520.501498.001520.5060869009211148200
2016-11-161540.001540.001511.001517.50785910011947619900
2016-11-151529.001540.001513.501530.00864400013202842500
2016-11-141500.001523.501499.001521.00935600014162950100
2016-11-111479.501503.501477.001496.501563160023361202700
2016-11-101458.001470.001440.001464.501676400024418628250
2016-11-091414.501429.001333.001361.001342730018400714800
2016-11-081411.501412.501400.501408.0034690004881692250
2016-11-071414.001417.501395.501400.0057907008116276250
2016-11-041415.501421.501383.001391.001057210014769388150
2016-11-021438.001462.001427.001439.00856640012352803350
2016-11-011452.501454.001442.001452.5056020008122230150
2016-10-311462.001469.501453.501458.0064458009408338150
2016-10-281458.001462.001448.501462.00823300012008000850
2016-10-271450.001450.001441.001446.5045490006577710500
2016-10-261447.001453.001438.001451.0054567007905585450
2016-10-251455.001462.501447.001450.0051131007427364250
2016-10-241445.001452.001443.501452.0048857007079671450
2016-10-211449.501454.001445.001446.5058595008489507600
2016-10-201429.001449.001425.001445.00857300012367967250
2016-10-191424.001427.501416.501422.5040568005773225950
2016-10-181419.501425.001409.501420.5043770006201470650
2016-10-171419.001424.001410.501419.5058390008282963050
2016-10-141395.501412.501390.001411.0060533008491164400
2016-10-131408.501413.001392.501403.5068408009588430900
2016-10-121400.001418.001395.501406.50907260012791312200
2016-10-111408.001419.501403.001407.00720910010163738500
2016-10-071402.001404.001396.501402.5035493004972819700
2016-10-061406.001409.001395.001398.5057315008034368000
2016-10-051393.001399.001386.001398.0049281006876357150
2016-10-041390.001393.501384.001390.0060308008380078200
2016-10-031398.501398.501381.001390.0042108005862089300
2016-09-301385.501399.001375.001390.5066937009293853450
2016-09-291398.001404.501391.001394.501122600015695104400
2016-09-281345.001364.501341.501353.5064066008648155550
2016-09-271352.001368.501336.501368.00793020010739881050
2016-09-261365.001366.001355.501361.5051993007079659700
2016-09-231371.001372.501356.501367.5052484007172056150
2016-09-211333.001365.001330.001358.50817920011021770700
2016-09-201327.001344.501325.501343.5065246008727026200
2016-09-161336.501344.501325.501338.0069233009236198550
2016-09-151342.501348.001325.501335.5069402009251913900
2016-09-141355.001362.501352.001354.0055251007488441400
2016-09-131376.001391.001371.001378.0058493008063107500
2016-09-121375.001378.001355.501369.00751020010262238100
2016-09-091393.001401.501387.001394.50944790013192433800
2016-09-081382.001388.501370.501382.5065264009013882550
2016-09-071380.001384.001372.001379.5057710007955274550
2016-09-061392.001406.501385.001388.0065937009184319950
2016-09-051385.501397.001377.501389.00744970010352611400
2016-09-021367.001373.001355.501362.0055077007503608600
2016-09-011375.001385.501370.001372.5054170007452101250
2016-08-311380.001383.501376.001377.0053074007318822500
2016-08-301366.501376.001363.001370.5038775005315697850
2016-08-291370.501382.501368.501376.0062223008566910200
2016-08-261351.501356.501342.001342.0050748006843669550
2016-08-251353.501358.001346.501349.0039467005338308450
2016-08-241357.001366.501350.001353.5050210006807768650
2016-08-231345.001364.501343.501354.50746720010124128600
2016-08-221350.001358.001337.001355.0071328009632687150
2016-08-191312.001358.001311.001343.001205870016192991950
2016-08-181297.501304.501283.501295.0059639007727020550
2016-08-171256.501304.001256.501299.00802320010349735200
2016-08-161285.501285.501254.001254.0065867008321574050
2016-08-151292.001298.001278.001282.0035254004534850250
2016-08-121303.501305.001288.001295.0053310006912403750
2016-08-101299.501304.501290.501299.5051152006640200700
2016-08-091285.001308.001282.001303.0073624009574566200
2016-08-081270.001282.001265.501282.0070995009064034600
2016-08-051265.001265.001247.501257.5069265008710765350
2016-08-041230.001270.501226.001259.501323030016587877650
2016-08-031172.501229.001162.001204.001460800017441027350
2016-08-021190.001190.001181.501183.0069302008214308700
2016-08-011188.001208.001181.501203.5060938007297342850
2016-07-291219.001225.501188.501208.501130510013629741500
2016-07-281233.001237.001219.001223.5059085007234116850
2016-07-271236.001240.001216.001228.0070040008599775700
2016-07-261239.001244.501218.001227.5069665008556412100
2016-07-251257.001259.501244.001247.5050466006309863150
2016-07-221248.001263.001246.501254.5042800005364469450
2016-07-211270.001280.001260.501267.5054751006946216600
2016-07-201262.001264.001248.001254.5054030006774426700
2016-07-191269.001270.501257.001270.0055287006997918200
2016-07-151258.001269.501251.001262.0068725008667433950
2016-07-141244.001254.501233.501249.5050716006330425650
2016-07-131250.001261.001241.001245.50938310011715694750
2016-07-121242.001242.001220.001221.00895630011009194150
2016-07-111230.501233.001214.001224.0066811008186952300
2016-07-081212.001216.501188.001188.0060450007246774250
2016-07-071212.001221.001202.501206.0044768005420554150
2016-07-061216.501218.001199.001212.0069699008416202050
2016-07-051233.001238.501223.501236.0035653004393355200
2016-07-041220.001243.001218.501239.5052124006431333750
2016-07-011214.001224.001209.501219.0052980006452009500
2016-06-301238.001244.001213.501213.5081545009977311750
2016-06-291210.001229.501195.001222.0069884008494943350
2016-06-281177.001191.001156.501184.5083700009860007100
2016-06-271200.001204.001181.501190.5078611009354128700
2016-06-241270.001272.001164.501193.001713580020639778100
2016-06-231237.501261.001229.001259.0064756008075211550
2016-06-221241.001247.001235.001237.5059648007397007800
2016-06-211231.001238.501208.001236.5060277007386912000
2016-06-201222.001237.501214.501230.00900160011043148250

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog