8031 三井物産(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-289869949689794,216,000489.50
1988-12-279851,00098098019,918,000490
1988-12-2696498595598211,783,000491
1988-12-249459549409541,151,000477
1988-12-239509549429452,146,000472.50
1988-12-229409479359402,828,000470
1988-12-219309409259401,682,000470
1988-12-209359389209331,700,000466.50
1988-12-199509509369401,515,000470
1988-12-169609649409502,784,000475
1988-12-159429509409501,682,000475
1988-12-149599609469501,762,000475
1988-12-139509539419491,158,000474.50
1988-12-129659659519531,345,000476.50
1988-12-099759759629655,260,000482.50
1988-12-0895597895097016,050,000485
1988-12-079609659519596,356,000479.50
1988-12-069599609499547,896,000477
1988-12-059399399359391,045,000469.50
1988-12-039459459369391,894,000469.50
1988-12-029539539359382,891,000469
1988-12-019559569419508,091,000475
1988-11-309309509279358,861,000467.50
1988-11-299079309079301,676,000465
1988-11-289129249129171,379,000458.50
1988-11-269259329119201,476,000460
1988-11-259379399309351,753,000467.50
1988-11-249459469359392,042,000469.50
1988-11-229389409279353,045,000467.50
1988-11-219419449389431,958,000471.50
1988-11-189359409309403,429,000470
1988-11-179369369259302,087,000465
1988-11-169449449319363,267,000468
1988-11-159459609439453,374,000472.50
1988-11-149459559459491,589,000474.50
1988-11-119529559459553,658,000477.50
1988-11-1097097895595522,255,000477.50
1988-11-099389609359508,745,000475
1988-11-089309389309383,304,000469
1988-11-079509549409405,262,000470
1988-11-0594096793995618,785,000478
1988-11-0492693992193911,311,000469.50
1988-11-029159249069177,299,000458.50
1988-11-019129159039053,571,000452.50
1988-10-319269309079075,694,000453.50
1988-10-299009208899163,093,000458
1988-10-288969058969004,843,000450
1988-10-279189189069062,844,000453
1988-10-269009199009126,728,000456
1988-10-259009008819002,430,000450
1988-10-24905905893895784,000447.50
1988-10-22910910903907688,000453.50
1988-10-219079119029103,616,000455
1988-10-209099098958971,294,000448.50
1988-10-198949098949001,879,000450
1988-10-188979008828931,406,000446.50
1988-10-179139159059073,425,000453.50
1988-10-149109159009159,533,000457.50
1988-10-139009148958973,534,000448.50
1988-10-128949108809105,241,000455
1988-10-118999048908914,356,000445.50
1988-10-078798828518782,603,000439
1988-10-068868988688802,611,000440
1988-10-0591592289389511,215,000447.50
1988-10-0487491386690510,928,000452.50
1988-10-038658808658755,340,000437.50
1988-10-018648648558562,569,000428
1988-09-308558618508552,978,000427.50
1988-09-298548658408452,778,000422.50
1988-09-288248458158442,313,000422
1988-09-278288288028141,158,000407
1988-09-268348458308451,864,000410.19
1988-09-24855855840853742,000414.08
1988-09-228658698468551,587,000415.05
1988-09-218688688508601,276,000417.48
1988-09-208658698558601,726,000417.48
1988-09-198758758688751,563,000424.76
1988-09-168658768608704,282,999422.33
1988-09-148518638428551,344,000415.05
1988-09-13845850840841615,000408.25
1988-09-12834845831840345,000407.77
1988-09-09830838830834696,000404.85
1988-09-088308358258271,221,000401.46
1988-09-078118248008201,406,000398.06
1988-09-06816817803810504,000393.20
1988-09-05829829815820552,000398.06
1988-09-03830831824829253,000402.43
1988-09-02811823810811563,000393.69
1988-09-018248258108131,064,000394.66
1988-08-31851852820826964,000400.97
1988-08-308628638428501,224,000412.62
1988-08-29864869861863627,000418.93
1988-08-27868868862862253,000418.45
1988-08-268708758618653,196,999419.90
1988-08-25870880870880488,000427.18
1988-08-24875875865869671,000421.85
1988-08-23874880865875272,000424.76
1988-08-22871880869875960,000424.76
1988-08-198858898618651,534,000419.90
1988-08-18890893879879771,000426.70
1988-08-17901905891892642,000433.01
1988-08-16901905898905325,000439.32
1988-08-15910910898899578,000436.41
1988-08-129109138908961,121,000434.95
1988-08-11882908882900938,000436.89
1988-08-108959058888921,458,000433.01
1988-08-099309379159152,459,999444.18
1988-08-089159229059202,390,999446.60
1988-08-068959158909051,072,000439.32
1988-08-059109178828851,443,000429.61
1988-08-049159309009003,015,999436.89
1988-08-038979198859053,536,999439.32
1988-08-028829008829001,400,000436.89
1988-08-018908908758821,092,000428.16
1988-07-30888888879880922,000427.18
1988-07-298908908718711,410,000422.82
1988-07-288808958608802,730,999427.18
1988-07-278758958648641,432,000419.42
1988-07-268908908718751,451,000424.76
1988-07-258928928708761,015,000425.24
1988-07-238858908818891,044,000431.55
1988-07-229109198868863,008,999430.10
1988-07-219239278858852,793,999429.61
1988-07-209309309059052,226,000439.32
1988-07-1994094791192014,645,997446.60
1988-07-189259349109101,503,000441.75
1988-07-159519689259307,896,998451.46
1988-07-149259509189493,570,999460.68
1988-07-139259289129142,201,000443.69
1988-07-129239299119192,118,000446.12
1988-07-119359359209251,123,000449.03
1988-07-089409409209231,454,000448.06
1988-07-079349509219333,666,999452.91
1988-07-069459709409449,736,998458.25
1988-07-059159289059151,318,000444.18
1988-07-04920920900910626,000441.75
1988-07-02926926910910859,000441.75
1988-07-019509559259258,197,998449.03
1988-06-309279459219394,062,999455.83
1988-06-299359399159272,638,999450
1988-06-289089349089255,198,999449.03
1988-06-279299299139182,019,000445.63
1988-06-25930934921922886,000447.57
1988-06-249309529309404,917,999456.31
1988-06-239349359209264,038,999449.52
1988-06-229759759309419,707,998456.80
1988-06-2197197894396511,263,998468.45
1988-06-2098499096997038,402,992470.87
1988-06-1793897493397439,261,991472.82
1988-06-169259369259354,867,999453.88
1988-06-159279309159273,315,999450
1988-06-149209259109172,423,999445.15
1988-06-139169259159201,182,000446.60
1988-06-109309349159151,999,000444.18
1988-06-099199399169253,422,999449.03
1988-06-089189259139161,223,000444.66
1988-06-079119289119281,848,000450.49
1988-06-069299409209212,348,999447.09
1988-06-049399399289282,588,999450.49
1988-06-039229389209306,314,999451.46
1988-06-029279309179246,763,999448.54
1988-06-019109169019072,276,999440.29
1988-05-318859078818902,110,000432.04
1988-05-308919008818811,398,000427.67
1988-05-288839008838903,194,999432.04
1988-05-279169208959092,272,999441.26
1988-05-269389389179261,758,000449.52
1988-05-259489489309387,133,998455.34
1988-05-249019389019385,220,999455.34
1988-05-239059058989001,872,000436.89
1988-05-209119209059051,977,000439.32
1988-05-199189249059051,577,000439.32
1988-05-189309389259282,187,000450.49
1988-05-179249349249312,088,000451.94
1988-05-16943943933934747,000453.40
1988-05-139459509259255,357,999449.03
1988-05-129169409159397,191,998455.83
1988-05-119529539259255,580,999449.03
1988-05-109259519259497,704,998460.68
1988-05-099509559269354,341,999453.88
1988-05-079599599469563,912,999464.08
1988-05-0696997095095514,246,997463.59
1988-05-0297598396797222,714,995471.85
1988-04-3095697995197830,134,993474.76
1988-04-2891695791695033,968,993461.17
1988-04-279279359159256,891,998449.03
1988-04-2692992991692211,542,997447.57
1988-04-259159259149159,189,998444.18
1988-04-239019179019123,988,999442.72
1988-04-228899058889036,522,999438.35
1988-04-218979028818903,026,999432.04
1988-04-208929058859054,437,999439.32
1988-04-198898968798922,370,999433.01
1988-04-189029138928992,718,999436.41
1988-04-159179269109106,578,999441.75
1988-04-149179359119277,027,998450
1988-04-139109209019174,369,999445.15
1988-04-129409409159196,155,999446.12
1988-04-119379459279439,174,998457.77
1988-04-0893795093393712,176,997454.85
1988-04-0795295393593718,732,996454.85
1988-04-0691894491594228,740,994457.28
1988-04-059099139059139,498,998443.20
1988-04-049109179019106,129,999441.75
1988-04-029009158959152,733,999444.18
1988-04-0192092189990010,347,998436.89
1988-03-3191092090990912,747,997441.26
1988-03-3090092089592027,069,994446.60
1988-03-2987489086789017,127,996432.04
1988-03-288468698388678,366,998420.87
1988-03-268308408288381,633,000406.80
1988-03-258458508358463,554,999410.68
1988-03-248508598478525,654,999413.59
1988-03-238448508408507,766,998412.62
1988-03-228328358288342,196,000404.85
1988-03-188208398208378,762,998406.31
1988-03-178158248158224,952,999399.03
1988-03-167998157958156,465,999395.63
1988-03-157857927787921,555,000384.47
1988-03-147897907777851,407,000381.07
1988-03-117717947717883,439,999382.52
1988-03-107887897767761,978,000376.70
1988-03-097757817707801,220,000378.64
1988-03-087757797657691,965,000373.30
1988-03-07780784778778912,000377.67
1988-03-05781786780784795,000380.58
1988-03-047827887777821,354,000379.61
1988-03-037857897807811,719,000379.13
1988-03-027847897807892,450,999383.01
1988-03-017887907817852,590,999381.07
1988-02-297857887757881,325,000382.52
1988-02-277847897827852,344,999381.07
1988-02-267797897757807,101,998378.64
1988-02-257757847717845,331,999380.58
1988-02-247697757627704,920,999373.79
1988-02-237517667507662,626,999371.85
1988-02-227587637527522,821,999365.05
1988-02-197567627477606,246,999368.93
1988-02-187487567437469,191,998362.14
1988-02-177357457317424,342,999360.19
1988-02-167297357237303,671,999354.37
1988-02-157197227097202,239,000349.52
1988-02-127217247087121,512,000345.63
1988-02-107307347207212,496,999350
1988-02-097297307237253,728,999351.94
1988-02-087137337137306,465,999354.37
1988-02-067127167127121,470,000345.63
1988-02-057157237117121,440,000345.63
1988-02-047057207037151,313,000347.09
1988-02-03713718705705795,000342.23
1988-02-027147207107142,051,000346.60
1988-02-017257257167241,000,000351.46
1988-01-307257287217271,370,000352.91
1988-01-297297327147152,942,999347.09
1988-01-287087237087221,182,000350.49
1988-01-277147257077184,874,999348.54
1988-01-267267267107245,404,999351.46
1988-01-2569971969171610,693,998347.57
1988-01-236937006786992,203,000339.32
1988-01-22680688675683805,000331.55
1988-01-21680688677688664,000333.98
1988-01-20684689682688557,000333.98
1988-01-196856986826861,127,000333.01
1988-01-186997006816851,948,000332.52
1988-01-146776966706732,794,999326.70
1988-01-13682682661676887,000328.16
1988-01-126636806536801,792,000330.10
1988-01-11652660650653304,000316.99
1988-01-086506656506561,097,000318.45
1988-01-07660660645645915,000313.11
1988-01-066596706476621,392,000321.36
1988-01-05647649636636723,000308.74
1988-01-04621631615617584,000299.52

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