8031 三井物産(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 598 | 600 | 595 | 598 | 304,000 | 299 |
| 1992-12-29 | 593 | 598 | 592 | 598 | 225,000 | 299 |
| 1992-12-28 | 603 | 603 | 591 | 592 | 352,000 | 296 |
| 1992-12-25 | 609 | 609 | 601 | 605 | 446,000 | 302.50 |
| 1992-12-24 | 611 | 612 | 606 | 606 | 1,052,000 | 303 |
| 1992-12-22 | 610 | 611 | 604 | 610 | 856,000 | 305 |
| 1992-12-21 | 615 | 615 | 610 | 610 | 645,000 | 305 |
| 1992-12-18 | 610 | 614 | 608 | 609 | 1,386,000 | 304.50 |
| 1992-12-17 | 604 | 609 | 600 | 608 | 1,015,000 | 304 |
| 1992-12-16 | 605 | 608 | 603 | 604 | 1,034,000 | 302 |
| 1992-12-15 | 605 | 606 | 601 | 603 | 708,000 | 301.50 |
| 1992-12-14 | 605 | 606 | 601 | 601 | 645,000 | 300.50 |
| 1992-12-11 | 613 | 613 | 603 | 603 | 2,037,000 | 301.50 |
| 1992-12-10 | 600 | 608 | 598 | 603 | 1,464,000 | 301.50 |
| 1992-12-09 | 600 | 600 | 595 | 596 | 687,000 | 298 |
| 1992-12-08 | 599 | 600 | 593 | 595 | 659,000 | 297.50 |
| 1992-12-07 | 602 | 602 | 597 | 598 | 811,000 | 299 |
| 1992-12-04 | 600 | 601 | 595 | 595 | 1,568,000 | 297.50 |
| 1992-12-03 | 594 | 604 | 593 | 599 | 756,000 | 299.50 |
| 1992-12-02 | 589 | 597 | 586 | 590 | 740,000 | 295 |
| 1992-12-01 | 602 | 603 | 587 | 587 | 353,000 | 293.50 |
| 1992-11-30 | 602 | 604 | 596 | 604 | 782,000 | 302 |
| 1992-11-27 | 597 | 601 | 592 | 599 | 815,000 | 299.50 |
| 1992-11-26 | 599 | 602 | 594 | 597 | 826,000 | 298.50 |
| 1992-11-25 | 599 | 602 | 592 | 602 | 1,285,000 | 301 |
| 1992-11-24 | 604 | 604 | 595 | 599 | 971,000 | 299.50 |
| 1992-11-20 | 595 | 601 | 588 | 599 | 1,210,000 | 299.50 |
| 1992-11-19 | 605 | 605 | 590 | 595 | 1,402,000 | 297.50 |
| 1992-11-18 | 559 | 597 | 559 | 595 | 943,000 | 297.50 |
| 1992-11-17 | 559 | 561 | 555 | 559 | 661,000 | 279.50 |
| 1992-11-16 | 561 | 561 | 556 | 560 | 236,000 | 280 |
| 1992-11-13 | 560 | 565 | 556 | 561 | 1,686,000 | 280.50 |
| 1992-11-12 | 570 | 573 | 563 | 565 | 483,000 | 282.50 |
| 1992-11-11 | 566 | 573 | 565 | 565 | 402,000 | 282.50 |
| 1992-11-10 | 570 | 574 | 565 | 565 | 793,000 | 282.50 |
| 1992-11-09 | 572 | 579 | 570 | 570 | 651,000 | 285 |
| 1992-11-06 | 585 | 585 | 578 | 580 | 650,000 | 290 |
| 1992-11-05 | 575 | 588 | 571 | 585 | 565,000 | 292.50 |
| 1992-11-04 | 569 | 590 | 569 | 590 | 550,000 | 295 |
| 1992-11-02 | 570 | 571 | 569 | 570 | 422,000 | 285 |
| 1992-10-30 | 574 | 574 | 565 | 574 | 517,000 | 287 |
| 1992-10-29 | 585 | 585 | 575 | 581 | 297,000 | 290.50 |
| 1992-10-28 | 600 | 600 | 585 | 585 | 383,000 | 292.50 |
| 1992-10-27 | 595 | 595 | 585 | 585 | 251,000 | 292.50 |
| 1992-10-26 | 608 | 608 | 595 | 595 | 484,000 | 297.50 |
| 1992-10-23 | 599 | 601 | 595 | 600 | 268,000 | 300 |
| 1992-10-22 | 595 | 604 | 594 | 600 | 837,000 | 300 |
| 1992-10-21 | 598 | 598 | 585 | 597 | 802,000 | 298.50 |
| 1992-10-20 | 594 | 594 | 575 | 588 | 858,000 | 294 |
| 1992-10-19 | 590 | 600 | 581 | 581 | 731,000 | 290.50 |
| 1992-10-16 | 600 | 608 | 598 | 598 | 625,000 | 299 |
| 1992-10-15 | 598 | 611 | 593 | 608 | 1,081,000 | 304 |
| 1992-10-14 | 598 | 603 | 594 | 598 | 660,000 | 299 |
| 1992-10-13 | 590 | 598 | 586 | 592 | 635,000 | 296 |
| 1992-10-12 | 580 | 590 | 572 | 590 | 445,000 | 295 |
| 1992-10-09 | 562 | 573 | 562 | 570 | 1,615,000 | 285 |
| 1992-10-08 | 564 | 572 | 564 | 569 | 635,000 | 284.50 |
| 1992-10-07 | 584 | 584 | 574 | 574 | 485,000 | 287 |
| 1992-10-06 | 567 | 578 | 564 | 574 | 469,000 | 287 |
| 1992-10-05 | 567 | 573 | 563 | 567 | 469,000 | 283.50 |
| 1992-10-02 | 564 | 580 | 563 | 567 | 548,000 | 283.50 |
| 1992-10-01 | 570 | 573 | 560 | 571 | 1,089,000 | 285.50 |
| 1992-09-30 | 574 | 586 | 572 | 580 | 549,000 | 290 |
| 1992-09-29 | 598 | 598 | 573 | 573 | 739,000 | 286.50 |
| 1992-09-28 | 602 | 608 | 580 | 590 | 975,000 | 295 |
| 1992-09-25 | 610 | 612 | 601 | 602 | 883,000 | 301 |
| 1992-09-24 | 610 | 617 | 608 | 614 | 1,216,000 | 307 |
| 1992-09-22 | 604 | 610 | 597 | 606 | 1,308,000 | 303 |
| 1992-09-21 | 605 | 610 | 600 | 605 | 1,152,000 | 302.50 |
| 1992-09-18 | 590 | 602 | 590 | 597 | 1,013,000 | 298.50 |
| 1992-09-17 | 595 | 600 | 591 | 597 | 586,000 | 298.50 |
| 1992-09-16 | 604 | 610 | 595 | 595 | 871,000 | 297.50 |
| 1992-09-14 | 617 | 617 | 607 | 614 | 828,000 | 307 |
| 1992-09-11 | 625 | 625 | 599 | 607 | 2,737,000 | 303.50 |
| 1992-09-10 | 622 | 630 | 617 | 617 | 1,610,000 | 308.50 |
| 1992-09-09 | 610 | 630 | 603 | 617 | 1,509,000 | 308.50 |
| 1992-09-08 | 615 | 619 | 610 | 613 | 1,161,000 | 306.50 |
| 1992-09-07 | 638 | 645 | 625 | 625 | 1,546,000 | 312.50 |
| 1992-09-04 | 649 | 651 | 625 | 636 | 5,107,000 | 318 |
| 1992-09-03 | 600 | 635 | 595 | 629 | 2,711,000 | 314.50 |
| 1992-09-02 | 595 | 600 | 591 | 595 | 571,000 | 297.50 |
| 1992-09-01 | 615 | 618 | 601 | 605 | 1,118,000 | 302.50 |
| 1992-08-31 | 607 | 628 | 607 | 619 | 1,772,000 | 309.50 |
| 1992-08-28 | 604 | 650 | 595 | 625 | 4,211,000 | 312.50 |
| 1992-08-27 | 587 | 626 | 587 | 611 | 2,864,000 | 305.50 |
| 1992-08-26 | 589 | 594 | 579 | 580 | 717,000 | 290 |
| 1992-08-25 | 594 | 600 | 578 | 585 | 1,338,000 | 292.50 |
| 1992-08-24 | 570 | 606 | 563 | 588 | 1,918,000 | 294 |
| 1992-08-21 | 540 | 570 | 540 | 563 | 1,733,000 | 281.50 |
| 1992-08-20 | 528 | 540 | 516 | 532 | 944,000 | 266 |
| 1992-08-19 | 511 | 525 | 506 | 512 | 500,000 | 256 |
| 1992-08-18 | 528 | 535 | 510 | 510 | 451,000 | 255 |
| 1992-08-17 | 529 | 538 | 529 | 537 | 431,000 | 268.50 |
| 1992-08-14 | 505 | 528 | 505 | 528 | 1,016,000 | 264 |
| 1992-08-13 | 505 | 524 | 505 | 515 | 557,000 | 257.50 |
| 1992-08-12 | 505 | 510 | 502 | 505 | 534,000 | 252.50 |
| 1992-08-11 | 512 | 515 | 502 | 508 | 640,000 | 254 |
| 1992-08-10 | 520 | 522 | 510 | 511 | 499,000 | 255.50 |
| 1992-08-07 | 535 | 544 | 534 | 540 | 552,000 | 270 |
| 1992-08-06 | 540 | 547 | 540 | 545 | 572,000 | 272.50 |
| 1992-08-05 | 537 | 549 | 535 | 548 | 730,000 | 274 |
| 1992-08-04 | 534 | 542 | 530 | 537 | 461,000 | 268.50 |
| 1992-08-03 | 558 | 558 | 530 | 535 | 467,000 | 267.50 |
| 1992-07-31 | 525 | 563 | 522 | 560 | 1,238,000 | 280 |
| 1992-07-30 | 510 | 530 | 507 | 525 | 870,000 | 262.50 |
| 1992-07-29 | 530 | 530 | 503 | 505 | 528,000 | 252.50 |
| 1992-07-28 | 510 | 530 | 507 | 525 | 330,000 | 262.50 |
| 1992-07-27 | 544 | 544 | 518 | 530 | 588,000 | 265 |
| 1992-07-24 | 535 | 535 | 520 | 520 | 755,000 | 260 |
| 1992-07-23 | 510 | 535 | 504 | 535 | 633,000 | 267.50 |
| 1992-07-22 | 516 | 524 | 509 | 510 | 1,222,000 | 255 |
| 1992-07-21 | 530 | 533 | 511 | 514 | 996,000 | 257 |
| 1992-07-20 | 551 | 554 | 536 | 536 | 649,000 | 268 |
| 1992-07-17 | 573 | 578 | 563 | 563 | 453,000 | 281.50 |
| 1992-07-16 | 575 | 582 | 570 | 573 | 711,000 | 286.50 |
| 1992-07-15 | 583 | 589 | 565 | 565 | 1,273,000 | 282.50 |
| 1992-07-14 | 585 | 589 | 576 | 582 | 951,000 | 291 |
| 1992-07-13 | 589 | 589 | 575 | 585 | 1,037,000 | 292.50 |
| 1992-07-10 | 585 | 592 | 580 | 582 | 1,723,000 | 291 |
| 1992-07-09 | 567 | 585 | 565 | 582 | 1,316,000 | 291 |
| 1992-07-08 | 555 | 565 | 543 | 565 | 700,000 | 282.50 |
| 1992-07-07 | 550 | 555 | 550 | 550 | 941,000 | 275 |
| 1992-07-06 | 554 | 561 | 548 | 550 | 396,000 | 275 |
| 1992-07-03 | 542 | 560 | 537 | 545 | 963,000 | 272.50 |
| 1992-07-02 | 515 | 537 | 513 | 527 | 1,343,000 | 263.50 |
| 1992-07-01 | 504 | 520 | 500 | 512 | 718,000 | 256 |
| 1992-06-30 | 501 | 508 | 497 | 501 | 1,227,000 | 250.50 |
| 1992-06-29 | 504 | 504 | 495 | 499 | 895,000 | 249.50 |
| 1992-06-26 | 519 | 519 | 501 | 501 | 952,000 | 250.50 |
| 1992-06-25 | 510 | 515 | 503 | 509 | 1,042,000 | 254.50 |
| 1992-06-24 | 533 | 534 | 510 | 510 | 1,119,000 | 255 |
| 1992-06-23 | 537 | 537 | 523 | 531 | 447,000 | 265.50 |
| 1992-06-22 | 561 | 561 | 527 | 527 | 768,000 | 263.50 |
| 1992-06-19 | 542 | 554 | 540 | 551 | 538,000 | 275.50 |
| 1992-06-18 | 550 | 570 | 538 | 538 | 1,298,000 | 269 |
| 1992-06-17 | 561 | 565 | 550 | 550 | 995,000 | 275 |
| 1992-06-16 | 563 | 568 | 561 | 561 | 591,000 | 280.50 |
| 1992-06-15 | 561 | 566 | 550 | 561 | 830,000 | 280.50 |
| 1992-06-12 | 569 | 587 | 560 | 562 | 2,819,000 | 281 |
| 1992-06-11 | 553 | 564 | 553 | 561 | 727,000 | 280.50 |
| 1992-06-10 | 564 | 565 | 555 | 556 | 1,119,000 | 278 |
| 1992-06-09 | 566 | 576 | 565 | 570 | 746,000 | 285 |
| 1992-06-08 | 570 | 570 | 560 | 565 | 712,000 | 282.50 |
| 1992-06-05 | 582 | 583 | 571 | 575 | 826,000 | 287.50 |
| 1992-06-04 | 587 | 587 | 577 | 584 | 875,000 | 292 |
| 1992-06-03 | 592 | 593 | 585 | 586 | 705,000 | 293 |
| 1992-06-02 | 595 | 599 | 591 | 593 | 533,000 | 296.50 |
| 1992-06-01 | 600 | 610 | 591 | 591 | 584,000 | 295.50 |
| 1992-05-29 | 584 | 613 | 581 | 610 | 925,000 | 305 |
| 1992-05-28 | 590 | 593 | 580 | 580 | 594,000 | 290 |
| 1992-05-27 | 590 | 594 | 582 | 590 | 926,000 | 295 |
| 1992-05-26 | 603 | 603 | 594 | 594 | 699,000 | 297 |
| 1992-05-25 | 600 | 603 | 595 | 603 | 644,000 | 301.50 |
| 1992-05-22 | 600 | 605 | 595 | 596 | 871,000 | 298 |
| 1992-05-21 | 595 | 606 | 592 | 604 | 1,313,000 | 302 |
| 1992-05-20 | 607 | 613 | 595 | 601 | 626,000 | 300.50 |
| 1992-05-19 | 606 | 607 | 595 | 607 | 623,000 | 303.50 |
| 1992-05-18 | 605 | 615 | 596 | 606 | 584,000 | 303 |
| 1992-05-15 | 612 | 612 | 592 | 605 | 1,814,000 | 302.50 |
| 1992-05-14 | 635 | 636 | 612 | 630 | 1,282,000 | 315 |
| 1992-05-13 | 617 | 625 | 615 | 625 | 385,000 | 312.50 |
| 1992-05-12 | 618 | 622 | 618 | 618 | 610,000 | 309 |
| 1992-05-11 | 607 | 624 | 607 | 618 | 1,261,000 | 309 |
| 1992-05-08 | 597 | 603 | 595 | 598 | 1,333,000 | 299 |
| 1992-05-07 | 578 | 599 | 570 | 599 | 1,801,000 | 299.50 |
| 1992-05-06 | 586 | 586 | 572 | 578 | 1,430,000 | 289 |
| 1992-05-01 | 590 | 592 | 575 | 576 | 997,000 | 288 |
| 1992-04-30 | 614 | 615 | 589 | 591 | 839,000 | 295.50 |
| 1992-04-28 | 611 | 615 | 608 | 615 | 419,000 | 307.50 |
| 1992-04-27 | 620 | 620 | 608 | 615 | 489,000 | 307.50 |
| 1992-04-24 | 617 | 628 | 614 | 621 | 2,578,000 | 310.50 |
| 1992-04-23 | 573 | 614 | 573 | 614 | 1,112,000 | 307 |
| 1992-04-22 | 571 | 577 | 571 | 571 | 869,000 | 285.50 |
| 1992-04-21 | 579 | 581 | 570 | 575 | 723,000 | 287.50 |
| 1992-04-20 | 575 | 590 | 575 | 579 | 565,000 | 289.50 |
| 1992-04-17 | 585 | 595 | 580 | 590 | 984,000 | 295 |
| 1992-04-16 | 590 | 599 | 585 | 590 | 1,316,000 | 295 |
| 1992-04-15 | 580 | 587 | 573 | 580 | 864,000 | 290 |
| 1992-04-14 | 570 | 575 | 557 | 570 | 992,000 | 285 |
| 1992-04-13 | 570 | 573 | 560 | 560 | 977,000 | 280 |
| 1992-04-10 | 560 | 579 | 560 | 568 | 1,596,000 | 284 |
| 1992-04-09 | 545 | 557 | 510 | 510 | 2,508,000 | 255 |
| 1992-04-08 | 560 | 577 | 560 | 565 | 1,370,000 | 282.50 |
| 1992-04-07 | 592 | 592 | 580 | 580 | 688,000 | 290 |
| 1992-04-06 | 589 | 594 | 580 | 586 | 573,000 | 293 |
| 1992-04-03 | 586 | 593 | 570 | 585 | 1,033,000 | 292.50 |
| 1992-04-02 | 600 | 605 | 576 | 576 | 1,110,000 | 288 |
| 1992-04-01 | 620 | 620 | 595 | 600 | 1,245,000 | 300 |
| 1992-03-31 | 625 | 634 | 619 | 619 | 984,000 | 309.50 |
| 1992-03-30 | 628 | 635 | 611 | 620 | 730,000 | 310 |
| 1992-03-27 | 633 | 640 | 625 | 628 | 528,000 | 314 |
| 1992-03-26 | 645 | 645 | 640 | 640 | 316,000 | 320 |
| 1992-03-25 | 645 | 645 | 623 | 639 | 882,000 | 319.50 |
| 1992-03-24 | 644 | 644 | 638 | 638 | 322,000 | 319 |
| 1992-03-23 | 630 | 645 | 625 | 645 | 1,167,000 | 322.50 |
| 1992-03-19 | 623 | 648 | 610 | 637 | 1,600,000 | 318.50 |
| 1992-03-18 | 610 | 612 | 600 | 609 | 1,312,000 | 304.50 |
| 1992-03-17 | 620 | 620 | 610 | 615 | 587,000 | 307.50 |
| 1992-03-16 | 628 | 628 | 610 | 620 | 811,000 | 310 |
| 1992-03-13 | 609 | 639 | 609 | 620 | 3,217,000 | 310 |
| 1992-03-12 | 627 | 640 | 625 | 628 | 1,071,000 | 314 |
| 1992-03-11 | 632 | 639 | 630 | 637 | 496,000 | 318.50 |
| 1992-03-10 | 636 | 636 | 630 | 632 | 518,000 | 316 |
| 1992-03-09 | 648 | 648 | 632 | 633 | 1,018,000 | 316.50 |
| 1992-03-06 | 643 | 652 | 643 | 648 | 1,350,000 | 324 |
| 1992-03-05 | 650 | 651 | 640 | 643 | 757,000 | 321.50 |
| 1992-03-04 | 650 | 653 | 641 | 648 | 905,000 | 324 |
| 1992-03-03 | 659 | 663 | 657 | 658 | 463,000 | 329 |
| 1992-03-02 | 661 | 669 | 656 | 656 | 643,000 | 328 |
| 1992-02-28 | 660 | 669 | 657 | 669 | 607,000 | 334.50 |
| 1992-02-27 | 670 | 674 | 660 | 660 | 856,000 | 330 |
| 1992-02-26 | 670 | 670 | 663 | 670 | 598,000 | 335 |
| 1992-02-25 | 673 | 673 | 661 | 670 | 364,000 | 335 |
| 1992-02-24 | 681 | 681 | 661 | 674 | 430,000 | 337 |
| 1992-02-21 | 676 | 676 | 657 | 671 | 1,052,000 | 335.50 |
| 1992-02-20 | 673 | 673 | 660 | 670 | 825,000 | 335 |
| 1992-02-19 | 671 | 671 | 653 | 653 | 1,983,000 | 326.50 |
| 1992-02-18 | 670 | 684 | 670 | 675 | 1,018,000 | 337.50 |
| 1992-02-17 | 662 | 680 | 660 | 680 | 1,030,000 | 340 |
| 1992-02-14 | 676 | 678 | 671 | 671 | 598,000 | 335.50 |
| 1992-02-13 | 685 | 685 | 676 | 678 | 686,000 | 339 |
| 1992-02-12 | 694 | 694 | 682 | 690 | 942,000 | 345 |
| 1992-02-10 | 689 | 699 | 687 | 690 | 296,000 | 345 |
| 1992-02-07 | 699 | 699 | 689 | 699 | 621,000 | 349.50 |
| 1992-02-06 | 698 | 700 | 690 | 693 | 1,339,000 | 346.50 |
| 1992-02-05 | 700 | 710 | 692 | 699 | 1,103,000 | 349.50 |
| 1992-02-04 | 719 | 719 | 695 | 696 | 580,000 | 348 |
| 1992-02-03 | 729 | 733 | 720 | 722 | 791,000 | 361 |
| 1992-01-31 | 700 | 729 | 698 | 725 | 1,487,000 | 362.50 |
| 1992-01-30 | 699 | 699 | 691 | 691 | 678,000 | 345.50 |
| 1992-01-29 | 700 | 705 | 690 | 690 | 3,655,000 | 345 |
| 1992-01-28 | 675 | 689 | 675 | 680 | 600,000 | 340 |
| 1992-01-27 | 673 | 675 | 665 | 671 | 524,000 | 335.50 |
| 1992-01-24 | 675 | 679 | 671 | 679 | 748,000 | 339.50 |
| 1992-01-23 | 700 | 700 | 671 | 675 | 928,000 | 337.50 |
| 1992-01-22 | 670 | 700 | 665 | 700 | 970,000 | 350 |
| 1992-01-21 | 664 | 668 | 660 | 661 | 1,461,000 | 330.50 |
| 1992-01-20 | 674 | 675 | 660 | 661 | 1,265,000 | 330.50 |
| 1992-01-17 | 677 | 681 | 672 | 672 | 1,227,000 | 336 |
| 1992-01-16 | 719 | 719 | 676 | 677 | 2,239,000 | 338.50 |
| 1992-01-14 | 712 | 720 | 710 | 710 | 856,000 | 355 |
| 1992-01-13 | 725 | 725 | 709 | 720 | 776,000 | 360 |
| 1992-01-10 | 729 | 739 | 729 | 735 | 623,000 | 367.50 |
| 1992-01-09 | 740 | 748 | 730 | 748 | 686,000 | 374 |
| 1992-01-08 | 758 | 760 | 730 | 745 | 526,000 | 372.50 |
| 1992-01-07 | 785 | 790 | 761 | 761 | 384,000 | 380.50 |
| 1992-01-06 | 777 | 785 | 769 | 785 | 549,000 | 392.50 |
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
