[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 
2017-11-171656.501656.501625.501625.50834600013654339450
2017-11-161635.001646.001627.001633.00803300013128530550
2017-11-151661.001661.001624.001638.001355240022212369050
2017-11-141692.001694.001671.501681.00685020011515245200
2017-11-131710.001714.501684.001684.00895940015171182100
2017-11-101715.501732.501715.501726.00713920012309969800
2017-11-091749.001762.501731.501752.001704330029856532500
2017-11-081735.001744.501732.501740.00734580012763652050
2017-11-071699.501742.001692.001742.001530650026384224200
2017-11-061697.001700.001669.001681.501099270018508158700
2017-11-021715.001733.001687.001692.001455530024885859100
2017-11-011709.001713.501702.001704.00748780012779658800
2017-10-311699.001699.001686.501689.0054730009255931700
2017-10-301710.001711.501692.501705.00950650016201852800
2017-10-271705.001714.001702.001712.0050521008636270350
2017-10-261700.001704.001696.001700.5039393006695561850
2017-10-251706.001713.001699.001708.00752370012842819750
2017-10-241675.501702.001672.501702.001016450017207582800
2017-10-231671.001672.501662.001666.5047904007988155750
2017-10-201657.501660.501651.501655.0041043006791686700
2017-10-191671.501672.501661.501667.0036178006029037650
2017-10-181661.001667.001656.501661.5043463007217224850
2017-10-171660.001673.001651.501661.0052997008811503350
2017-10-161642.001655.501641.001652.5048661008030042050
2017-10-131633.501642.001626.501637.00632980010341317800
2017-10-121638.501639.001625.501628.0047822007791798050
2017-10-111632.001636.501623.501627.0043133007019272850
2017-10-101633.001633.501617.501627.50662720010763182400
2017-10-061652.501654.001642.001644.0044893007387860550
2017-10-051655.001655.001641.001642.5036890006066024300
2017-10-041653.001660.501648.501658.5042239006991648350
2017-10-031650.501653.501644.501651.0041125006784718850
2017-10-021657.001658.501640.501647.5045888007551940400
2017-09-291656.501666.501653.501663.0042990007136993100
2017-09-281678.501678.501655.001664.5042439007060683850
2017-09-271670.001675.001661.501669.0041297006893858050
2017-09-261692.501698.001690.501696.0055815009457306000
2017-09-251698.001699.501687.001691.0045727007731772100
2017-09-221685.001690.001676.501689.50850800014334612650
2017-09-211697.001701.001687.001688.0056371009549579950
2017-09-201686.001693.001685.001691.5055395009358795450
2017-09-191678.501687.501676.001686.50697710011738887650
2017-09-151660.001671.501659.501659.50717330011930353300
2017-09-141660.001668.001656.501660.5044501007392349750
2017-09-131660.001666.501650.001665.0052272008681675750
2017-09-121656.001658.501647.001648.0052484008669249950
2017-09-111637.001653.001636.001647.0056767009344303950
2017-09-081618.001630.501616.501618.0055099008925171500
2017-09-071641.001644.001627.501631.0030778005030393100
2017-09-061630.001641.501620.501635.5040539006612678150
2017-09-051634.001637.501628.501634.0033669005497536000
2017-09-041628.001636.001621.001629.0030572004976903300
2017-09-011643.001643.501627.501635.0037609006144956450
2017-08-311630.501648.001630.001644.50618790010154276350
2017-08-301612.001623.501604.001616.0040959006614800700
2017-08-291599.001609.001595.001607.5032456005208824750
2017-08-281615.501619.001601.001608.5025140004044302100
2017-08-251603.001612.501599.001607.5032566005232968500
2017-08-241605.001614.001596.501597.0034527005530049400
2017-08-231627.501628.001602.001605.0038228006154077000
2017-08-221610.001618.501609.001615.0031370005064421500
2017-08-211614.501614.501601.001602.5031344005031730050
2017-08-181605.001613.001604.001607.5036735005908205600
2017-08-171615.001623.501613.501617.0026204004239757550
2017-08-161621.501629.001617.501617.5031736005145416400
2017-08-151615.001629.501606.001619.5054328008805847600
2017-08-141619.001628.001600.501600.50669440010790548000
2017-08-101637.001643.501630.001635.5037375006114164650
2017-08-091641.001643.501632.501639.5044886007353274250
2017-08-081666.501668.001642.001649.0052096008602460850
2017-08-071665.001669.501658.501668.0050216008362666500
2017-08-041665.001678.501656.501665.501026140017095632950
2017-08-031628.001667.001620.501647.501112310018283759200
2017-08-021633.001638.501622.501630.0060469009869913250
2017-08-011615.001630.001608.001629.0061555009995178450
2017-07-311604.001612.001597.501605.0054943008823213000
2017-07-281594.001604.501589.001604.0034393005501986750
2017-07-271604.001605.501595.001595.5036350005812169850
2017-07-261602.001605.501590.001603.5040212006434365750
2017-07-251590.001593.501580.501581.0039498006262886850
2017-07-241601.001601.501589.001595.5038242006094386750
2017-07-211605.001611.001604.001610.0026033004186966200
2017-07-201606.001617.501600.501616.0026031004197172600
2017-07-191600.501612.501597.001607.0029037004665466650
2017-07-181615.501616.501595.001606.5030899004963445250
2017-07-141610.501617.501606.001615.5040255006494698150
2017-07-131598.501603.001582.001599.0049388007884011650
2017-07-121610.001614.501605.501608.5028840004642804900
2017-07-111608.001611.501600.501609.0031245005023259400
2017-07-101620.001620.001598.001603.0047435007611771000
2017-07-071605.001620.001601.001608.0040556006532938950
2017-07-061624.501624.501608.001613.5050377008134656250
2017-07-051605.001625.001603.001624.50632330010233951800
2017-07-041609.001614.501598.001603.5044624007171607950
2017-07-031601.501610.001594.001601.5047481007601074900
2017-06-301589.001611.501584.001605.501032650016535129850
2017-06-291600.001609.501588.501594.50984900015716049550
2017-06-281542.501571.501542.501569.00768020012003750600
2017-06-271530.001537.501528.501534.0045985007051945100
2017-06-261535.001537.501525.501525.5034294005246468950
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

   ※ 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。 

Twitter