8031 三井物産(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	655	660	635	650	1,798,000	315.53
1987-12-26	689	706	665	665	4,563,999	322.82
1987-12-25	660	689	650	689	2,246,000	334.47
1987-12-24	683	683	661	665	610,000	322.82
1987-12-23	680	685	671	675	1,051,000	327.67
1987-12-22	689	689	672	680	1,804,000	330.10
1987-12-21	688	695	681	688	4,425,999	333.98
1987-12-18	686	695	682	693	560,000	336.41
1987-12-17	691	700	685	686	391,000	333.01
1987-12-16	690	694	680	691	594,000	335.44
1987-12-15	700	705	680	689	802,000	334.47
1987-12-14	692	696	689	690	498,000	334.95
1987-12-11	699	709	691	696	956,000	337.86
1987-12-10	709	710	701	710	564,000	344.66
1987-12-09	700	708	695	704	473,000	341.75
1987-12-08	704	705	693	705	368,000	342.23
1987-12-07	705	705	691	700	487,000	339.81
1987-12-05	695	696	687	695	620,000	337.38
1987-12-04	691	700	690	693	947,000	336.41
1987-12-03	711	712	692	700	817,000	339.81
1987-12-02	720	729	705	720	1,720,000	349.52
1987-12-01	690	720	690	720	489,000	349.52
1987-11-30	716	716	700	710	301,000	344.66
1987-11-28	710	719	703	718	382,000	348.54
1987-11-27	725	729	708	720	1,014,000	349.52
1987-11-26	737	737	716	721	854,000	350
1987-11-25	739	740	730	736	4,395,999	357.28
1987-11-24	718	720	706	720	1,064,000	349.52
1987-11-20	699	712	691	712	877,000	345.63
1987-11-19	690	714	690	709	2,609,999	344.18
1987-11-18	683	700	683	700	1,544,000	339.81
1987-11-17	700	705	681	690	522,000	334.95
1987-11-16	700	710	698	703	928,000	341.26
1987-11-13	700	711	691	705	3,010,999	342.23
1987-11-12	681	685	660	671	2,529,999	325.73
1987-11-11	673	687	660	670	1,528,000	325.24
1987-11-10	700	710	683	683	1,549,000	331.55
1987-11-09	705	717	691	710	1,075,000	344.66
1987-11-07	730	738	707	715	2,552,999	347.09
1987-11-06	687	745	687	730	10,173,998	354.37
1987-11-05	669	680	669	676	1,060,000	328.16
1987-11-04	670	675	668	672	980,000	326.21
1987-11-02	686	694	670	684	806,000	332.04
1987-10-31	695	695	680	690	961,000	334.95
1987-10-30	689	693	671	675	651,000	327.67
1987-10-29	680	680	667	670	933,000	325.24
1987-10-28	680	690	670	690	1,399,000	334.95
1987-10-27	638	690	638	690	1,994,000	334.95
1987-10-26	700	700	635	658	2,110,000	319.42
1987-10-24	710	720	695	695	1,265,000	337.38
1987-10-23	703	750	690	720	3,614,999	349.52
1987-10-22	745	745	711	713	1,614,000	346.12
1987-10-21	725	730	716	725	1,685,000	351.94
1987-10-20	635	635	635	635	961,000	308.25
1987-10-19	737	747	730	735	1,435,000	356.80
1987-10-16	768	768	757	757	1,214,000	367.48
1987-10-15	761	770	761	770	1,354,000	373.79
1987-10-14	760	765	757	765	2,385,999	371.36
1987-10-13	760	770	756	759	1,080,000	368.45
1987-10-12	769	770	755	760	748,000	368.93
1987-10-09	779	780	764	770	2,459,999	373.79
1987-10-08	767	780	767	775	2,108,000	376.21
1987-10-07	761	795	752	764	2,011,000	370.87
1987-10-06	767	774	761	770	472,000	373.79
1987-10-05	780	790	771	772	817,000	374.76
1987-10-03	767	800	765	800	1,049,000	388.35
1987-10-02	775	777	765	769	979,000	373.30
1987-10-01	788	788	757	757	2,479,999	367.48
1987-09-30	790	797	775	790	4,187,999	383.50
1987-09-29	770	805	760	800	17,079,996	388.35
1987-09-28	743	764	735	755	1,466,000	366.51
1987-09-26	718	750	718	733	1,779,000	355.83
1987-09-25	736	736	715	730	1,341,000	354.37
1987-09-24	738	745	730	734	1,985,000	356.31
1987-09-22	742	742	733	736	1,467,000	357.28
1987-09-21	755	755	741	747	2,263,000	362.62
1987-09-18	740	755	740	745	3,323,999	361.65
1987-09-17	745	750	730	740	2,012,000	359.22
1987-09-16	755	759	750	751	2,244,000	364.56
1987-09-14	751	767	751	759	2,205,000	368.45
1987-09-11	754	765	750	751	917,000	364.56
1987-09-10	771	771	757	758	707,000	367.96
1987-09-09	780	785	770	775	744,000	376.21
1987-09-08	765	788	760	788	2,001,000	382.52
1987-09-07	760	770	757	765	875,000	371.36
1987-09-05	773	775	757	757	1,206,000	367.48
1987-09-04	777	790	777	778	1,200,000	377.67
1987-09-03	784	784	776	776	2,102,000	376.70
1987-09-02	788	798	788	790	1,211,000	383.50
1987-09-01	791	800	791	798	1,734,000	387.38
1987-08-31	812	812	798	798	1,120,000	387.38
1987-08-29	800	815	798	807	1,152,000	391.75
1987-08-28	820	826	800	806	7,406,998	391.26
1987-08-27	799	833	799	826	14,186,997	400.97
1987-08-26	790	805	785	805	3,415,999	390.78
1987-08-25	795	800	781	787	1,350,000	382.04
1987-08-24	795	800	787	793	2,064,000	384.95
1987-08-22	798	798	786	786	2,599,999	381.55
1987-08-21	790	804	785	800	2,789,999	388.35
1987-08-20	775	800	775	785	5,154,999	381.07
1987-08-19	775	776	765	765	578,000	371.36
1987-08-18	781	789	765	765	1,328,000	371.36
1987-08-17	780	789	777	777	954,000	377.18
1987-08-14	800	804	780	790	2,612,999	383.50
1987-08-13	826	829	791	810	3,472,999	393.20
1987-08-12	825	832	815	826	12,955,997	400.97
1987-08-11	830	830	811	825	13,282,997	400.49
1987-08-10	795	821	791	820	17,646,996	398.06
1987-08-07	790	800	780	795	3,520,999	385.92
1987-08-06	800	809	780	795	5,818,999	385.92
1987-08-05	795	807	790	798	12,448,997	387.38
1987-08-04	760	800	745	785	17,916,996	381.07
1987-08-03	776	776	755	765	2,781,999	371.36
1987-08-01	729	778	724	778	11,982,997	377.67
1987-07-31	701	747	700	729	4,051,999	353.88
1987-07-30	710	715	700	701	1,970,000	340.29
1987-07-29	725	730	713	715	1,506,000	347.09
1987-07-28	727	740	727	732	834,000	355.34
1987-07-27	731	741	721	734	1,463,000	356.31
1987-07-25	730	739	725	730	1,283,000	354.37
1987-07-24	690	720	687	719	1,926,000	349.03
1987-07-23	661	697	652	687	1,176,000	333.50
1987-07-22	695	696	668	668	1,241,000	324.27
1987-07-21	690	699	681	685	1,354,000	332.52
1987-07-20	705	710	698	698	742,000	338.84
1987-07-17	713	715	707	715	930,000	347.09
1987-07-16	711	719	711	712	623,000	345.63
1987-07-15	720	727	710	720	2,129,000	349.52
1987-07-14	735	740	725	730	1,529,000	354.37
1987-07-13	730	750	729	750	1,365,000	364.08
1987-07-10	734	734	720	721	914,000	350
1987-07-09	720	730	702	730	1,296,000	354.37
1987-07-08	726	726	705	710	1,887,000	344.66
1987-07-07	700	715	695	706	1,772,000	342.72
1987-07-06	720	727	691	700	2,010,000	339.81
1987-07-04	743	745	725	730	856,000	354.37
1987-07-03	758	759	741	750	1,182,000	364.08
1987-07-02	750	758	741	754	2,293,999	366.02
1987-07-01	740	754	725	750	2,617,999	364.08
1987-06-30	765	768	750	760	2,127,000	368.93
1987-06-29	804	804	768	775	1,310,000	376.21
1987-06-27	783	809	783	800	5,758,999	388.35
1987-06-26	790	800	774	781	4,240,999	379.13
1987-06-25	781	787	775	780	1,998,000	378.64
1987-06-24	780	790	774	779	1,640,000	378.16
1987-06-23	774	792	774	790	2,556,999	383.50
1987-06-22	805	810	773	773	3,557,999	375.24
1987-06-19	829	835	799	815	5,080,999	395.63
1987-06-18	843	843	820	839	1,527,000	407.28
1987-06-17	835	845	833	843	3,435,999	409.22
1987-06-16	835	839	821	833	2,635,999	404.37
1987-06-15	840	849	830	834	2,214,000	404.85
1987-06-12	850	855	834	835	2,795,999	405.34
1987-06-11	868	869	841	841	2,808,999	408.25
1987-06-10	848	859	832	858	3,159,999	416.51
1987-06-09	868	870	836	840	1,603,000	407.77
1987-06-08	860	860	854	858	1,239,000	416.51
1987-06-06	855	855	848	854	1,363,000	414.56
1987-06-05	875	875	840	840	5,546,999	407.77
1987-06-04	832	874	832	860	8,309,998	417.48
1987-06-03	833	833	821	825	3,689,999	400.49
1987-06-02	840	848	825	835	3,512,999	405.34
1987-06-01	841	850	834	850	4,853,999	412.62
1987-05-30	837	844	831	831	2,343,999	403.40
1987-05-29	845	845	833	837	1,278,000	406.31
1987-05-28	843	845	830	835	5,336,999	405.34
1987-05-27	855	855	822	833	4,287,999	404.37
1987-05-26	870	870	850	850	3,271,999	412.62
1987-05-25	870	877	850	877	2,133,000	425.73
1987-05-23	880	882	865	875	2,419,999	424.76
1987-05-22	880	885	863	865	2,498,999	419.90
1987-05-21	849	880	840	870	3,291,999	422.33
1987-05-20	830	850	826	831	7,590,998	403.40
1987-05-19	885	892	868	880	4,510,999	427.18
1987-05-18	905	918	893	895	4,574,999	434.47
1987-05-15	934	950	913	925	23,117,995	449.03
1987-05-14	920	940	915	932	16,162,996	452.43
1987-05-13	940	942	902	915	21,902,995	444.18
1987-05-12	924	940	909	939	52,097,989	455.83
1987-05-11	904	920	894	915	57,975,987	444.18
1987-05-08	860	894	847	894	52,502,988	433.98
1987-05-07	837	848	835	840	3,308,999	407.77
1987-05-06	870	875	820	847	4,667,999	411.17
1987-05-02	879	882	860	860	13,319,997	417.48
1987-05-01	870	879	845	875	43,549,990	424.76
1987-04-30	815	860	810	850	9,575,998	412.62
1987-04-28	830	845	800	815	13,264,997	395.63
1987-04-27	875	885	829	830	28,959,994	402.91
1987-04-25	866	879	862	865	28,195,994	419.90
1987-04-24	840	871	840	856	47,478,990	415.53
1987-04-23	820	830	817	830	8,930,998	402.91
1987-04-22	820	835	810	817	14,656,997	396.60
1987-04-21	815	819	805	810	5,453,999	393.20
1987-04-20	836	849	819	825	7,075,998	400.49
1987-04-17	859	860	835	836	15,718,997	405.83
1987-04-16	855	855	836	850	18,813,996	412.62
1987-04-15	840	852	820	835	52,778,988	405.34
1987-04-14	803	847	796	844	52,928,988	409.71
1987-04-13	824	835	790	813	34,815,992	394.66
1987-04-10	762	820	760	814	60,472,987	395.15
1987-04-09	782	795	772	772	44,707,990	374.76
1987-04-08	748	775	743	772	45,036,990	374.76
1987-04-07	721	750	711	748	28,774,994	363.11
1987-04-06	730	736	705	711	11,268,998	345.15
1987-04-04	710	730	701	730	23,064,995	354.37
1987-04-03	683	705	681	700	29,516,994	339.81
1987-04-02	690	699	675	685	23,833,995	332.52
1987-04-01	655	680	650	680	18,715,996	330.10
1987-03-31	629	638	619	635	3,758,999	308.25
1987-03-30	635	645	631	638	1,574,000	309.71
1987-03-28	625	645	625	641	1,510,000	311.17
1987-03-27	613	647	613	635	7,276,998	308.25
1987-03-26	625	628	621	625	4,146,999	303.40
1987-03-25	635	639	625	625	3,797,999	303.40
1987-03-24	645	647	631	635	1,769,000	308.25
1987-03-23	650	650	638	638	3,008,999	309.71
1987-03-20	637	644	634	643	4,763,999	312.14
1987-03-19	630	645	625	627	4,012,999	304.37
1987-03-18	628	628	617	620	2,007,000	300.97
1987-03-17	618	627	614	615	3,409,999	298.54
1987-03-16	630	634	611	611	1,623,000	296.60
1987-03-13	630	639	630	630	3,257,999	305.83
1987-03-12	638	640	631	635	2,327,999	308.25
1987-03-11	635	640	631	640	2,964,999	310.68
1987-03-10	640	640	628	640	2,972,999	310.68
1987-03-09	635	640	629	640	2,383,999	310.68
1987-03-07	630	635	626	631	1,575,000	306.31
1987-03-06	639	645	620	640	6,037,999	310.68
1987-03-05	612	623	610	610	3,300,999	296.12
1987-03-04	619	635	606	620	3,449,999	300.97
1987-03-03	649	649	628	629	5,339,999	305.34
1987-03-02	655	659	635	640	8,121,998	310.68
1987-02-28	626	645	621	645	8,244,998	313.11
1987-02-27	586	635	586	626	12,605,997	303.88
1987-02-26	585	609	577	596	5,763,999	289.32
1987-02-25	571	577	565	565	5,192,999	274.27
1987-02-24	571	580	565	580	2,018,000	281.55
1987-02-23	589	589	570	570	1,330,000	276.70
1987-02-20	599	599	573	579	3,336,999	281.07
1987-02-19	583	610	583	600	4,603,999	291.26
1987-02-18	577	583	577	577	1,807,000	280.10
1987-02-17	582	582	565	572	1,538,000	277.67
1987-02-16	590	599	580	582	957,000	282.52
1987-02-13	610	615	590	590	1,662,000	286.41
1987-02-12	608	610	600	605	1,721,000	293.69
1987-02-10	610	610	600	600	2,539,999	291.26
1987-02-09	610	614	600	600	1,168,000	291.26
1987-02-07	610	610	606	606	797,000	294.18
1987-02-06	612	615	600	600	1,157,000	291.26
1987-02-05	624	625	610	610	2,045,000	296.12
1987-02-04	605	625	605	625	1,728,000	303.40
1987-02-03	619	625	604	608	1,513,000	295.15
1987-02-02	629	629	620	620	1,410,000	300.97
1987-01-31	629	629	623	629	1,331,000	305.34
1987-01-30	637	640	622	622	3,678,999	301.94
1987-01-29	640	648	635	636	6,935,998	308.74
1987-01-28	630	665	623	650	35,220,992	315.53
1987-01-27	613	613	604	610	7,258,998	296.12
1987-01-26	591	609	591	603	5,544,999	292.72
1987-01-24	586	588	580	588	979,000	285.44
1987-01-23	588	595	581	588	3,224,999	285.44
1987-01-22	585	596	576	578	3,736,999	280.58
1987-01-21	580	580	570	575	1,292,000	279.13
1987-01-20	590	595	565	570	2,427,999	276.70
1987-01-19	595	599	579	584	5,634,999	283.50
1987-01-16	580	591	570	583	6,520,999	283.01
1987-01-14	536	565	536	560	1,970,000	271.85
1987-01-13	535	540	531	540	654,000	262.14
1987-01-12	541	548	538	538	595,000	261.17
1987-01-09	540	545	535	538	978,000	261.17
1987-01-08	542	545	535	540	756,000	262.14
1987-01-07	530	545	526	542	1,116,000	263.11
1987-01-06	540	545	526	530	592,000	257.28
1987-01-05	529	535	522	535	464,000	259.71

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