8031 三井物産(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 760 | 740 | 758 | 445,000 | 379 |
| 1991-12-27 | 745 | 749 | 730 | 731 | 395,000 | 365.50 |
| 1991-12-26 | 735 | 749 | 725 | 738 | 550,000 | 369 |
| 1991-12-25 | 710 | 735 | 710 | 735 | 2,831,000 | 367.50 |
| 1991-12-24 | 710 | 710 | 690 | 694 | 818,000 | 347 |
| 1991-12-20 | 695 | 700 | 675 | 680 | 2,116,000 | 340 |
| 1991-12-19 | 723 | 723 | 691 | 691 | 1,641,000 | 345.50 |
| 1991-12-18 | 733 | 733 | 715 | 725 | 897,000 | 362.50 |
| 1991-12-17 | 750 | 754 | 730 | 740 | 676,000 | 370 |
| 1991-12-16 | 765 | 769 | 751 | 751 | 566,000 | 375.50 |
| 1991-12-13 | 778 | 778 | 746 | 770 | 3,594,000 | 385 |
| 1991-12-12 | 739 | 744 | 737 | 741 | 648,000 | 370.50 |
| 1991-12-11 | 742 | 745 | 730 | 735 | 906,000 | 367.50 |
| 1991-12-10 | 748 | 750 | 745 | 745 | 1,916,000 | 372.50 |
| 1991-12-09 | 748 | 748 | 738 | 744 | 355,000 | 372 |
| 1991-12-06 | 750 | 750 | 738 | 738 | 472,000 | 369 |
| 1991-12-05 | 739 | 749 | 737 | 740 | 496,000 | 370 |
| 1991-12-04 | 739 | 739 | 726 | 739 | 632,000 | 369.50 |
| 1991-12-03 | 712 | 730 | 711 | 723 | 560,000 | 361.50 |
| 1991-12-02 | 731 | 732 | 710 | 710 | 770,000 | 355 |
| 1991-11-29 | 745 | 745 | 730 | 742 | 654,000 | 371 |
| 1991-11-28 | 750 | 754 | 745 | 745 | 372,000 | 372.50 |
| 1991-11-27 | 758 | 777 | 758 | 759 | 1,130,000 | 379.50 |
| 1991-11-26 | 753 | 760 | 730 | 740 | 1,428,000 | 370 |
| 1991-11-25 | 759 | 760 | 751 | 751 | 713,000 | 375.50 |
| 1991-11-22 | 768 | 769 | 750 | 760 | 1,774,000 | 380 |
| 1991-11-21 | 770 | 784 | 768 | 770 | 746,000 | 385 |
| 1991-11-20 | 773 | 774 | 768 | 768 | 1,431,000 | 384 |
| 1991-11-19 | 782 | 789 | 773 | 773 | 724,000 | 386.50 |
| 1991-11-18 | 770 | 777 | 770 | 772 | 956,000 | 386 |
| 1991-11-15 | 789 | 794 | 785 | 786 | 931,000 | 393 |
| 1991-11-14 | 809 | 812 | 785 | 786 | 1,861,000 | 393 |
| 1991-11-13 | 821 | 824 | 808 | 808 | 961,000 | 404 |
| 1991-11-12 | 802 | 825 | 801 | 815 | 1,874,000 | 407.50 |
| 1991-11-11 | 817 | 820 | 808 | 808 | 962,000 | 404 |
| 1991-11-08 | 822 | 830 | 815 | 820 | 765,000 | 410 |
| 1991-11-07 | 833 | 833 | 818 | 818 | 924,000 | 409 |
| 1991-11-06 | 832 | 840 | 828 | 833 | 651,000 | 416.50 |
| 1991-11-05 | 845 | 848 | 836 | 842 | 1,100,000 | 421 |
| 1991-11-01 | 844 | 844 | 840 | 840 | 679,000 | 420 |
| 1991-10-31 | 840 | 845 | 836 | 845 | 1,046,000 | 422.50 |
| 1991-10-30 | 854 | 854 | 846 | 850 | 1,526,000 | 425 |
| 1991-10-29 | 855 | 859 | 846 | 851 | 2,237,000 | 425.50 |
| 1991-10-28 | 845 | 854 | 844 | 848 | 1,699,000 | 424 |
| 1991-10-25 | 846 | 852 | 846 | 850 | 1,170,000 | 425 |
| 1991-10-24 | 849 | 854 | 848 | 852 | 1,337,000 | 426 |
| 1991-10-23 | 852 | 857 | 847 | 849 | 1,360,000 | 424.50 |
| 1991-10-22 | 862 | 869 | 858 | 861 | 2,208,000 | 430.50 |
| 1991-10-21 | 875 | 880 | 867 | 872 | 4,913,000 | 436 |
| 1991-10-18 | 853 | 870 | 852 | 865 | 9,608,000 | 432.50 |
| 1991-10-17 | 841 | 857 | 836 | 843 | 4,716,000 | 421.50 |
| 1991-10-16 | 835 | 839 | 829 | 834 | 1,434,000 | 417 |
| 1991-10-15 | 830 | 835 | 826 | 832 | 1,119,000 | 416 |
| 1991-10-14 | 831 | 833 | 821 | 821 | 1,249,000 | 410.50 |
| 1991-10-11 | 834 | 836 | 827 | 834 | 3,215,000 | 417 |
| 1991-10-09 | 822 | 830 | 820 | 824 | 2,469,000 | 412 |
| 1991-10-08 | 827 | 827 | 822 | 822 | 1,603,000 | 411 |
| 1991-10-07 | 835 | 835 | 827 | 830 | 1,808,000 | 415 |
| 1991-10-04 | 834 | 837 | 828 | 832 | 2,510,000 | 416 |
| 1991-10-03 | 824 | 835 | 815 | 832 | 2,342,000 | 416 |
| 1991-10-02 | 827 | 835 | 822 | 828 | 1,636,000 | 414 |
| 1991-10-01 | 817 | 840 | 813 | 837 | 4,292,000 | 418.50 |
| 1991-09-30 | 831 | 832 | 817 | 818 | 1,138,000 | 409 |
| 1991-09-27 | 835 | 839 | 830 | 832 | 2,764,000 | 416 |
| 1991-09-26 | 822 | 830 | 819 | 830 | 2,850,000 | 415 |
| 1991-09-25 | 827 | 830 | 815 | 823 | 3,134,000 | 411.50 |
| 1991-09-24 | 819 | 827 | 817 | 820 | 3,758,000 | 410 |
| 1991-09-20 | 810 | 820 | 808 | 819 | 2,708,000 | 409.50 |
| 1991-09-19 | 811 | 819 | 798 | 802 | 1,798,000 | 401 |
| 1991-09-18 | 816 | 818 | 810 | 817 | 4,287,000 | 408.50 |
| 1991-09-17 | 824 | 826 | 810 | 816 | 6,939,000 | 408 |
| 1991-09-13 | 799 | 819 | 796 | 819 | 11,156,000 | 409.50 |
| 1991-09-12 | 786 | 795 | 786 | 786 | 3,912,000 | 393 |
| 1991-09-11 | 757 | 785 | 755 | 785 | 956,000 | 392.50 |
| 1991-09-10 | 768 | 775 | 765 | 767 | 795,000 | 383.50 |
| 1991-09-09 | 780 | 787 | 776 | 776 | 1,434,000 | 388 |
| 1991-09-06 | 785 | 798 | 778 | 788 | 3,975,000 | 394 |
| 1991-09-05 | 769 | 789 | 769 | 785 | 1,839,000 | 392.50 |
| 1991-09-04 | 779 | 780 | 770 | 778 | 1,422,000 | 389 |
| 1991-09-03 | 787 | 787 | 779 | 782 | 2,834,000 | 391 |
| 1991-09-02 | 768 | 792 | 765 | 789 | 5,464,000 | 394.50 |
| 1991-08-30 | 762 | 767 | 760 | 764 | 4,276,000 | 382 |
| 1991-08-29 | 715 | 734 | 715 | 734 | 847,000 | 367 |
| 1991-08-28 | 705 | 712 | 704 | 710 | 766,000 | 355 |
| 1991-08-27 | 697 | 708 | 697 | 708 | 611,000 | 354 |
| 1991-08-26 | 712 | 712 | 700 | 700 | 691,000 | 350 |
| 1991-08-23 | 715 | 715 | 700 | 704 | 932,000 | 352 |
| 1991-08-22 | 718 | 725 | 715 | 722 | 2,214,000 | 361 |
| 1991-08-21 | 691 | 702 | 682 | 683 | 2,220,000 | 341.50 |
| 1991-08-20 | 690 | 715 | 671 | 681 | 2,767,000 | 340.50 |
| 1991-08-19 | 737 | 740 | 681 | 700 | 1,664,000 | 350 |
| 1991-08-16 | 750 | 755 | 747 | 750 | 714,000 | 375 |
| 1991-08-15 | 742 | 760 | 742 | 760 | 1,329,000 | 380 |
| 1991-08-14 | 737 | 748 | 737 | 741 | 778,000 | 370.50 |
| 1991-08-13 | 739 | 748 | 737 | 737 | 631,000 | 368.50 |
| 1991-08-12 | 745 | 745 | 735 | 737 | 856,000 | 368.50 |
| 1991-08-09 | 741 | 749 | 741 | 745 | 407,000 | 372.50 |
| 1991-08-08 | 747 | 765 | 740 | 755 | 682,000 | 377.50 |
| 1991-08-07 | 743 | 747 | 739 | 747 | 355,000 | 373.50 |
| 1991-08-06 | 742 | 744 | 738 | 740 | 671,000 | 370 |
| 1991-08-05 | 751 | 755 | 745 | 745 | 583,000 | 372.50 |
| 1991-08-02 | 758 | 760 | 750 | 758 | 487,000 | 379 |
| 1991-08-01 | 762 | 768 | 758 | 768 | 805,000 | 384 |
| 1991-07-31 | 768 | 769 | 761 | 767 | 1,363,000 | 383.50 |
| 1991-07-30 | 760 | 765 | 755 | 765 | 1,232,000 | 382.50 |
| 1991-07-29 | 764 | 765 | 756 | 760 | 1,403,000 | 380 |
| 1991-07-26 | 754 | 765 | 750 | 765 | 1,818,000 | 382.50 |
| 1991-07-25 | 746 | 759 | 738 | 754 | 2,059,000 | 377 |
| 1991-07-24 | 730 | 744 | 730 | 742 | 1,721,000 | 371 |
| 1991-07-23 | 730 | 735 | 722 | 729 | 904,000 | 364.50 |
| 1991-07-22 | 728 | 730 | 721 | 722 | 536,000 | 361 |
| 1991-07-19 | 730 | 737 | 725 | 728 | 531,000 | 364 |
| 1991-07-18 | 725 | 725 | 715 | 724 | 493,000 | 362 |
| 1991-07-17 | 725 | 735 | 721 | 725 | 596,000 | 362.50 |
| 1991-07-16 | 740 | 745 | 730 | 735 | 471,000 | 367.50 |
| 1991-07-15 | 746 | 746 | 731 | 740 | 263,000 | 370 |
| 1991-07-12 | 723 | 727 | 720 | 726 | 394,000 | 363 |
| 1991-07-11 | 725 | 735 | 722 | 722 | 815,000 | 361 |
| 1991-07-10 | 734 | 744 | 721 | 735 | 674,000 | 367.50 |
| 1991-07-09 | 703 | 740 | 696 | 735 | 1,324,000 | 367.50 |
| 1991-07-08 | 710 | 720 | 702 | 703 | 902,000 | 351.50 |
| 1991-07-05 | 730 | 730 | 709 | 712 | 843,000 | 356 |
| 1991-07-04 | 706 | 720 | 705 | 720 | 884,000 | 360 |
| 1991-07-03 | 745 | 745 | 723 | 723 | 944,000 | 361.50 |
| 1991-07-02 | 758 | 765 | 738 | 745 | 1,312,000 | 372.50 |
| 1991-07-01 | 754 | 760 | 740 | 746 | 1,746,000 | 373 |
| 1991-06-28 | 725 | 730 | 713 | 715 | 1,244,000 | 357.50 |
| 1991-06-27 | 728 | 735 | 721 | 722 | 876,000 | 361 |
| 1991-06-26 | 742 | 742 | 730 | 730 | 733,000 | 365 |
| 1991-06-25 | 719 | 732 | 714 | 727 | 1,179,000 | 363.50 |
| 1991-06-24 | 742 | 742 | 725 | 725 | 553,000 | 362.50 |
| 1991-06-21 | 734 | 744 | 730 | 743 | 1,267,000 | 371.50 |
| 1991-06-20 | 726 | 735 | 720 | 735 | 2,917,000 | 367.50 |
| 1991-06-19 | 737 | 745 | 725 | 726 | 1,762,000 | 363 |
| 1991-06-18 | 744 | 747 | 739 | 747 | 667,000 | 373.50 |
| 1991-06-17 | 745 | 750 | 741 | 750 | 641,000 | 375 |
| 1991-06-14 | 741 | 750 | 738 | 745 | 3,699,000 | 372.50 |
| 1991-06-13 | 730 | 738 | 729 | 738 | 1,026,000 | 369 |
| 1991-06-12 | 737 | 742 | 730 | 730 | 1,072,000 | 365 |
| 1991-06-11 | 732 | 744 | 732 | 737 | 1,015,000 | 368.50 |
| 1991-06-10 | 755 | 755 | 740 | 740 | 661,000 | 370 |
| 1991-06-07 | 755 | 764 | 755 | 756 | 538,000 | 378 |
| 1991-06-06 | 755 | 759 | 750 | 758 | 888,000 | 379 |
| 1991-06-05 | 774 | 775 | 752 | 760 | 2,151,000 | 380 |
| 1991-06-04 | 792 | 797 | 776 | 778 | 1,210,000 | 389 |
| 1991-06-03 | 801 | 803 | 796 | 802 | 1,271,000 | 401 |
| 1991-05-31 | 801 | 805 | 793 | 799 | 1,294,000 | 399.50 |
| 1991-05-30 | 789 | 802 | 785 | 801 | 1,548,000 | 400.50 |
| 1991-05-29 | 798 | 798 | 782 | 789 | 748,000 | 394.50 |
| 1991-05-28 | 774 | 780 | 770 | 780 | 521,000 | 390 |
| 1991-05-27 | 779 | 780 | 773 | 780 | 494,000 | 390 |
| 1991-05-24 | 798 | 798 | 775 | 775 | 742,000 | 387.50 |
| 1991-05-23 | 770 | 790 | 769 | 780 | 915,000 | 390 |
| 1991-05-22 | 770 | 775 | 760 | 768 | 692,000 | 384 |
| 1991-05-21 | 769 | 772 | 765 | 766 | 777,000 | 383 |
| 1991-05-20 | 787 | 787 | 770 | 779 | 570,000 | 389.50 |
| 1991-05-17 | 776 | 790 | 774 | 780 | 1,100,000 | 390 |
| 1991-05-16 | 769 | 775 | 768 | 775 | 570,000 | 387.50 |
| 1991-05-15 | 768 | 777 | 763 | 777 | 481,000 | 388.50 |
| 1991-05-14 | 769 | 775 | 762 | 769 | 763,000 | 384.50 |
| 1991-05-13 | 764 | 777 | 761 | 769 | 326,000 | 384.50 |
| 1991-05-10 | 769 | 773 | 760 | 770 | 872,000 | 385 |
| 1991-05-09 | 775 | 782 | 762 | 765 | 2,010,000 | 382.50 |
| 1991-05-08 | 789 | 791 | 777 | 785 | 1,070,000 | 392.50 |
| 1991-05-07 | 795 | 799 | 790 | 791 | 596,000 | 395.50 |
| 1991-05-02 | 802 | 802 | 790 | 795 | 825,000 | 397.50 |
| 1991-05-01 | 775 | 795 | 770 | 795 | 1,796,000 | 397.50 |
| 1991-04-30 | 760 | 770 | 755 | 770 | 1,077,000 | 385 |
| 1991-04-26 | 767 | 776 | 758 | 760 | 1,221,000 | 380 |
| 1991-04-25 | 776 | 778 | 755 | 757 | 1,615,000 | 378.50 |
| 1991-04-24 | 783 | 788 | 776 | 777 | 1,233,000 | 388.50 |
| 1991-04-23 | 785 | 790 | 777 | 788 | 3,360,000 | 394 |
| 1991-04-22 | 790 | 794 | 785 | 785 | 1,035,000 | 392.50 |
| 1991-04-19 | 802 | 805 | 791 | 802 | 2,109,000 | 401 |
| 1991-04-18 | 816 | 816 | 802 | 802 | 1,241,000 | 401 |
| 1991-04-17 | 834 | 835 | 815 | 815 | 1,747,000 | 407.50 |
| 1991-04-16 | 836 | 842 | 825 | 827 | 1,425,000 | 413.50 |
| 1991-04-15 | 838 | 845 | 830 | 836 | 2,608,000 | 418 |
| 1991-04-12 | 825 | 839 | 817 | 838 | 1,650,000 | 419 |
| 1991-04-11 | 825 | 827 | 813 | 825 | 1,398,000 | 412.50 |
| 1991-04-10 | 814 | 830 | 813 | 825 | 611,000 | 412.50 |
| 1991-04-09 | 835 | 836 | 820 | 834 | 2,502,000 | 417 |
| 1991-04-08 | 835 | 843 | 825 | 835 | 1,688,000 | 417.50 |
| 1991-04-05 | 841 | 844 | 830 | 835 | 2,158,000 | 417.50 |
| 1991-04-04 | 835 | 840 | 831 | 840 | 2,381,000 | 420 |
| 1991-04-03 | 835 | 844 | 831 | 837 | 4,577,000 | 418.50 |
| 1991-04-02 | 810 | 828 | 808 | 823 | 745,000 | 411.50 |
| 1991-04-01 | 809 | 818 | 806 | 810 | 884,000 | 405 |
| 1991-03-29 | 806 | 813 | 801 | 809 | 1,821,000 | 404.50 |
| 1991-03-28 | 813 | 823 | 805 | 806 | 1,622,000 | 403 |
| 1991-03-27 | 837 | 837 | 815 | 823 | 1,304,000 | 411.50 |
| 1991-03-26 | 841 | 848 | 813 | 823 | 6,421,000 | 411.50 |
| 1991-03-25 | 819 | 835 | 815 | 834 | 3,263,000 | 417 |
| 1991-03-22 | 812 | 829 | 800 | 809 | 3,140,000 | 404.50 |
| 1991-03-20 | 825 | 827 | 793 | 793 | 3,673,000 | 396.50 |
| 1991-03-19 | 836 | 846 | 834 | 842 | 4,133,000 | 421 |
| 1991-03-18 | 850 | 859 | 838 | 838 | 6,806,000 | 419 |
| 1991-03-15 | 825 | 843 | 818 | 840 | 11,243,000 | 420 |
| 1991-03-14 | 796 | 814 | 791 | 813 | 4,036,000 | 406.50 |
| 1991-03-13 | 805 | 805 | 791 | 792 | 3,462,000 | 396 |
| 1991-03-12 | 776 | 819 | 772 | 810 | 2,798,000 | 405 |
| 1991-03-11 | 785 | 788 | 775 | 786 | 2,871,000 | 393 |
| 1991-03-08 | 785 | 790 | 767 | 775 | 3,866,000 | 387.50 |
| 1991-03-07 | 785 | 800 | 771 | 786 | 2,729,000 | 393 |
| 1991-03-06 | 776 | 778 | 763 | 778 | 1,625,000 | 389 |
| 1991-03-05 | 775 | 777 | 756 | 756 | 2,120,000 | 378 |
| 1991-03-04 | 779 | 784 | 774 | 777 | 1,140,000 | 388.50 |
| 1991-03-01 | 809 | 809 | 781 | 781 | 1,366,000 | 390.50 |
| 1991-02-28 | 817 | 817 | 805 | 810 | 1,571,000 | 405 |
| 1991-02-27 | 801 | 810 | 795 | 798 | 925,000 | 399 |
| 1991-02-26 | 840 | 840 | 810 | 811 | 3,310,000 | 405.50 |
| 1991-02-25 | 786 | 830 | 786 | 829 | 2,105,000 | 414.50 |
| 1991-02-22 | 827 | 828 | 796 | 796 | 1,626,000 | 398 |
| 1991-02-21 | 815 | 824 | 808 | 808 | 2,117,000 | 404 |
| 1991-02-20 | 828 | 849 | 810 | 825 | 4,765,000 | 412.50 |
| 1991-02-19 | 811 | 845 | 800 | 820 | 11,775,000 | 410 |
| 1991-02-18 | 794 | 807 | 784 | 807 | 6,359,000 | 403.50 |
| 1991-02-15 | 759 | 769 | 756 | 767 | 1,441,000 | 383.50 |
| 1991-02-14 | 753 | 779 | 753 | 769 | 4,704,000 | 384.50 |
| 1991-02-13 | 773 | 774 | 758 | 763 | 3,049,000 | 381.50 |
| 1991-02-12 | 765 | 787 | 755 | 773 | 3,562,000 | 386.50 |
| 1991-02-08 | 719 | 750 | 719 | 745 | 2,467,000 | 372.50 |
| 1991-02-07 | 721 | 728 | 712 | 712 | 1,539,000 | 356 |
| 1991-02-06 | 720 | 725 | 711 | 715 | 3,239,000 | 357.50 |
| 1991-02-05 | 710 | 710 | 700 | 709 | 2,780,000 | 354.50 |
| 1991-02-04 | 696 | 710 | 695 | 700 | 831,000 | 350 |
| 1991-02-01 | 699 | 701 | 691 | 695 | 1,650,000 | 347.50 |
| 1991-01-31 | 716 | 719 | 695 | 695 | 919,000 | 347.50 |
| 1991-01-30 | 718 | 724 | 710 | 711 | 897,000 | 355.50 |
| 1991-01-29 | 720 | 728 | 713 | 728 | 673,000 | 364 |
| 1991-01-28 | 724 | 727 | 716 | 720 | 395,000 | 360 |
| 1991-01-25 | 730 | 730 | 710 | 720 | 1,242,000 | 360 |
| 1991-01-24 | 717 | 729 | 717 | 720 | 1,784,000 | 360 |
| 1991-01-23 | 713 | 720 | 710 | 713 | 1,622,000 | 356.50 |
| 1991-01-22 | 730 | 745 | 730 | 730 | 1,748,000 | 365 |
| 1991-01-21 | 748 | 750 | 730 | 730 | 1,416,000 | 365 |
| 1991-01-18 | 794 | 794 | 761 | 762 | 2,661,000 | 381 |
| 1991-01-17 | 723 | 779 | 718 | 766 | 2,043,000 | 383 |
| 1991-01-16 | 740 | 747 | 735 | 740 | 1,104,000 | 370 |
| 1991-01-14 | 747 | 759 | 743 | 759 | 1,164,000 | 379.50 |
| 1991-01-11 | 763 | 769 | 752 | 757 | 2,160,000 | 378.50 |
| 1991-01-10 | 747 | 764 | 746 | 753 | 1,445,000 | 376.50 |
| 1991-01-09 | 751 | 763 | 750 | 751 | 1,486,000 | 375.50 |
| 1991-01-08 | 757 | 765 | 752 | 754 | 1,940,000 | 377 |
| 1991-01-07 | 782 | 787 | 769 | 775 | 1,616,000 | 387.50 |
| 1991-01-04 | 778 | 793 | 778 | 792 | 1,978,000 | 396 |
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
