[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 
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
2016-06-171211.501223.501181.501195.001213340014541665050
2016-06-161222.001224.001189.001198.50886630010650969350
2016-06-151228.501239.501219.001223.5070105008602181350
2016-06-141229.001246.501219.001230.5076799009428647200
2016-06-131261.501268.001232.501233.50868330010815934250
2016-06-101287.501299.001282.501291.5077147009944424300
2016-06-091300.001304.001288.001297.0064898008408530550
2016-06-081292.001306.501282.001306.5051935006740584600
2016-06-071284.501300.001282.501290.0073279009464045600
2016-06-061261.001283.501251.001278.0076101009672021800
2016-06-031288.001301.501281.001287.5052322006735916400
2016-06-021307.501308.001288.001290.5067972008806780350
2016-06-011326.501333.001310.001314.0059468007850170650
2016-05-311318.001339.501314.001335.0067221008945293350
2016-05-301312.001320.501307.001317.0057586007568401350
2016-05-271303.001315.501299.001304.0050600006609282950
2016-05-261304.501310.001291.501293.0063425008244935200
2016-05-251304.001310.001293.501294.5049444006417869050
2016-05-241301.501304.001286.001288.0048364006242648900
2016-05-231308.501311.001278.001302.5059330007685452450
2016-05-201301.001318.501295.501309.5071714009391795250
2016-05-191327.001333.001294.501302.00770450010066591950
2016-05-181302.001328.501298.001321.00838240011042727500
2016-05-171291.001302.501281.501296.0060009007759973000
2016-05-161280.001292.001273.001276.0054874007036805000
2016-05-131302.001306.001278.501278.50793870010239852450
2016-05-121281.001295.001277.001292.5065512008433111900
2016-05-111310.501326.501292.001295.50918820011988814750
2016-05-101284.001330.001263.001284.501802550023187426150
2016-05-091309.501322.001306.501309.5062476008199784350
2016-05-061301.501312.501288.001303.00827870010749351250
2016-05-021288.001315.501287.001315.00989630012885358950
2016-04-281394.501400.001336.501341.501027140014012228750
2016-04-271387.001395.001373.501379.0070537009745393950
2016-04-261389.001399.001375.001387.00860130011927717950
2016-04-251400.001400.001374.001391.0063674008841513200
2016-04-221363.001403.001363.001400.501248470017324165150
2016-04-211352.001384.501347.001383.001415680019405118450
2016-04-201350.001353.001334.501338.50759300010190567850
2016-04-191350.001350.001327.501333.00835590011164358350
2016-04-181280.001300.001276.501298.00829560010725097700
2016-04-151336.001343.501331.001336.5063542008493820950
2016-04-141332.001345.001324.501345.001126730015060750700
2016-04-131306.001320.001289.001318.501027680013447949850
2016-04-121269.001292.501259.501284.00805210010325051050
2016-04-111247.001269.501219.501268.001202810015041340250
2016-04-081214.501263.001204.001246.50945920011687052000
2016-04-071227.001241.501209.001234.00939300011550112700
2016-04-061217.001234.501203.001214.001217480014791959050
2016-04-051250.001259.501225.501226.501214980015003359250
2016-04-041250.501287.501250.501268.00964470012230999050
2016-04-011282.501282.501254.001257.001195920015108204700
2016-03-311301.501313.501295.001295.00869150011337843400
2016-03-301314.501315.001296.001298.001061420013835497950
2016-03-291328.001334.501318.001334.001276820016969667850
2016-03-281350.001350.001330.501344.001703750022842044550
2016-03-251303.001347.501300.501344.002092940027891801550
2016-03-241308.001320.501290.001299.504699510061293904100
2016-03-231417.501426.501401.001405.00893460012582264050
2016-03-221426.501436.501409.001419.001096570015582781950
2016-03-181402.501424.001392.001407.001310800018408518600
2016-03-171415.001423.001388.001398.501298780018291039900
2016-03-161397.501403.001383.001385.00960670013359672850
2016-03-151420.001424.001403.501410.001433350020237770200
2016-03-141450.001453.501433.001439.00772950011135775250
2016-03-111405.001444.501400.501437.001303140018497345850
2016-03-101450.001454.001425.001434.00944050013556271250
2016-03-091412.001438.001398.501429.001297790018437793250
2016-03-081480.001508.501451.501456.001834490027033827350
2016-03-071440.001468.001415.501450.001221940017711563900
2016-03-041420.001446.001412.001446.001337160019176606300
2016-03-031385.001410.001380.501410.001325430018571181450
2016-03-021340.501366.001330.001360.501155740015640837200
2016-03-011305.001315.001285.501301.00888050011513436350
2016-02-291344.001344.001301.501301.50944920012490895700
2016-02-261358.001367.001317.501324.50980570013101985700
2016-02-251333.501344.501323.001337.50884300011800236300
2016-02-241320.001329.501298.501328.001026690013541986550
2016-02-231348.001378.001341.001341.501266390017164985650
2016-02-221304.501325.501296.501313.00960280012593401200
2016-02-191328.001328.501302.501319.501244970016376752900
2016-02-181349.001370.001337.501358.001326130017952064450
2016-02-171324.501340.501278.001294.001134850014807537550
2016-02-161286.501352.001283.501332.501295940017193335050
2016-02-151240.001312.501224.501294.501805480023006439000
2016-02-121187.501195.001164.001176.502273580026892944900
2016-02-101264.001268.501200.001215.001728050021198337800
2016-02-091275.001289.501260.001262.001328640016873610400
2016-02-081317.501333.501303.001325.001080070014256114250
2016-02-051288.001344.501288.001337.501964820025950475650
2016-02-041265.501307.001261.501287.501429390018400062050
2016-02-031315.001315.001257.001262.501636150020800928050
2016-02-021355.501358.001337.001341.00819420011026299450
2016-02-011380.001386.501364.001371.501045840014386248400
2016-01-291317.001367.501302.501355.501493580019958753600
2016-01-281315.501324.501300.501307.0066386008705563700
2016-01-271293.001321.501291.001316.001105160014458216100
2016-01-261290.001290.501260.001263.00974940012397094400
2016-01-251300.001315.001286.001306.501183090015414756850
2016-01-221255.001286.001246.501281.501493620018862619750
2016-01-211268.001282.501226.501226.501461780018405603800
2016-01-201302.001304.501268.001269.501595670020425007250
2016-01-191303.001318.501292.001311.00772220010080647700
2016-01-181290.001308.501280.501302.00919220011899972350
2016-01-151335.501351.501311.001314.001158930015376891950
2016-01-141329.001329.001299.001315.001794130023470964100
2016-01-131340.001369.001334.501359.001076460014570059800
2016-01-121374.501378.001330.001330.001845240024832269250
2016-01-081373.001408.501371.001389.001225000017037543900
2016-01-071410.001412.001388.501388.501520060021261732800
2016-01-061430.501447.001415.001422.00793180011308120150
2016-01-051426.001447.501426.001430.50703760010099952400
2016-01-041440.501454.001423.501429.50741820010645363950
2015-12-301455.501463.001445.501445.5061504008941490550
2015-12-291437.501450.001426.001446.0051430007401233500
2015-12-281417.501449.001411.501441.0064761009289042700
2015-12-251426.001428.501403.501405.00977800013789468450
2015-12-241445.001456.001429.501432.00943290013623047750
2015-12-221424.001428.501410.001415.00880280012447290250
2015-12-211420.001430.001411.001420.501158930016451605200
2015-12-181435.001475.001423.001427.501681830024115541200
2015-12-171469.001477.501449.501449.50884500012924231750
2015-12-161450.501464.001442.001449.00909050013183296800
2015-12-151440.001443.001415.001417.001045630014899733600
2015-12-141433.501443.001422.501439.501213050017382558350
2015-12-111452.001464.501450.501459.501312570019104861950
2015-12-101458.501480.001456.001464.00841130012341700050
2015-12-091467.501477.001456.001468.001326030019458432000
2015-12-081516.501521.501484.001489.001319640019744592450
2015-12-071538.001538.001521.501523.00670080010227001550
2015-12-041529.501534.001523.001527.50665790010171407350
2015-12-031526.001554.001526.001547.00782760012072635150
2015-12-021532.001548.501530.501534.5048259007421782800
2015-12-011527.501545.001518.001540.00699090010745435100

   ※ 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