8031 三井物産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 687 | 693 | 681 | 693 | 444,000 | 346.50 |
| 1993-12-29 | 680 | 698 | 680 | 697 | 561,000 | 348.50 |
| 1993-12-28 | 680 | 696 | 673 | 695 | 601,000 | 347.50 |
| 1993-12-27 | 675 | 682 | 661 | 672 | 359,000 | 336 |
| 1993-12-24 | 700 | 708 | 675 | 693 | 558,000 | 346.50 |
| 1993-12-22 | 708 | 717 | 699 | 713 | 868,000 | 356.50 |
| 1993-12-21 | 692 | 703 | 682 | 691 | 789,000 | 345.50 |
| 1993-12-20 | 731 | 731 | 670 | 682 | 900,000 | 341 |
| 1993-12-17 | 721 | 730 | 717 | 730 | 593,000 | 365 |
| 1993-12-16 | 714 | 734 | 711 | 721 | 832,000 | 360.50 |
| 1993-12-15 | 689 | 703 | 683 | 694 | 601,000 | 347 |
| 1993-12-14 | 716 | 720 | 692 | 692 | 1,874,000 | 346 |
| 1993-12-13 | 701 | 740 | 700 | 716 | 2,137,000 | 358 |
| 1993-12-10 | 678 | 715 | 676 | 691 | 2,015,000 | 345.50 |
| 1993-12-09 | 673 | 678 | 656 | 675 | 928,000 | 337.50 |
| 1993-12-08 | 682 | 682 | 647 | 655 | 1,811,000 | 327.50 |
| 1993-12-07 | 680 | 691 | 670 | 683 | 2,765,000 | 341.50 |
| 1993-12-06 | 702 | 710 | 680 | 680 | 614,000 | 340 |
| 1993-12-03 | 720 | 729 | 707 | 720 | 611,000 | 360 |
| 1993-12-02 | 705 | 732 | 705 | 720 | 1,626,000 | 360 |
| 1993-12-01 | 685 | 730 | 667 | 730 | 894,000 | 365 |
| 1993-11-30 | 657 | 665 | 653 | 665 | 841,000 | 332.50 |
| 1993-11-29 | 668 | 668 | 649 | 655 | 1,145,000 | 327.50 |
| 1993-11-26 | 702 | 702 | 680 | 680 | 1,233,000 | 340 |
| 1993-11-25 | 710 | 717 | 695 | 700 | 931,000 | 350 |
| 1993-11-24 | 713 | 720 | 676 | 690 | 1,215,000 | 345 |
| 1993-11-22 | 730 | 730 | 710 | 712 | 1,010,000 | 356 |
| 1993-11-19 | 743 | 743 | 730 | 731 | 1,325,000 | 365.50 |
| 1993-11-18 | 751 | 753 | 745 | 753 | 569,000 | 376.50 |
| 1993-11-17 | 743 | 753 | 739 | 749 | 747,000 | 374.50 |
| 1993-11-16 | 742 | 758 | 736 | 747 | 1,591,000 | 373.50 |
| 1993-11-15 | 755 | 756 | 738 | 746 | 1,719,000 | 373 |
| 1993-11-12 | 751 | 768 | 751 | 757 | 1,899,000 | 378.50 |
| 1993-11-11 | 768 | 770 | 751 | 751 | 1,877,000 | 375.50 |
| 1993-11-10 | 760 | 774 | 753 | 762 | 1,854,000 | 381 |
| 1993-11-09 | 779 | 781 | 750 | 760 | 1,089,000 | 380 |
| 1993-11-08 | 779 | 789 | 767 | 785 | 573,000 | 392.50 |
| 1993-11-05 | 780 | 780 | 765 | 771 | 1,178,000 | 385.50 |
| 1993-11-04 | 780 | 780 | 774 | 780 | 1,216,000 | 390 |
| 1993-11-02 | 782 | 789 | 782 | 783 | 582,000 | 391.50 |
| 1993-11-01 | 790 | 791 | 782 | 790 | 857,000 | 395 |
| 1993-10-29 | 797 | 797 | 788 | 795 | 992,000 | 397.50 |
| 1993-10-28 | 785 | 790 | 780 | 780 | 701,000 | 390 |
| 1993-10-27 | 786 | 800 | 770 | 800 | 1,239,000 | 400 |
| 1993-10-26 | 799 | 799 | 790 | 798 | 1,174,000 | 399 |
| 1993-10-25 | 804 | 804 | 797 | 800 | 961,000 | 400 |
| 1993-10-22 | 797 | 800 | 790 | 797 | 1,339,000 | 398.50 |
| 1993-10-21 | 799 | 800 | 790 | 798 | 1,367,000 | 399 |
| 1993-10-20 | 788 | 791 | 783 | 791 | 403,000 | 395.50 |
| 1993-10-19 | 798 | 799 | 791 | 791 | 1,200,000 | 395.50 |
| 1993-10-18 | 800 | 800 | 788 | 789 | 657,000 | 394.50 |
| 1993-10-15 | 803 | 803 | 793 | 796 | 611,000 | 398 |
| 1993-10-14 | 796 | 803 | 795 | 803 | 686,000 | 401.50 |
| 1993-10-13 | 804 | 804 | 792 | 800 | 1,083,000 | 400 |
| 1993-10-12 | 801 | 805 | 797 | 800 | 654,000 | 400 |
| 1993-10-08 | 792 | 800 | 790 | 799 | 675,000 | 399.50 |
| 1993-10-07 | 789 | 798 | 785 | 790 | 998,000 | 395 |
| 1993-10-06 | 785 | 790 | 777 | 783 | 745,000 | 391.50 |
| 1993-10-05 | 780 | 784 | 775 | 782 | 480,000 | 391 |
| 1993-10-04 | 781 | 781 | 775 | 780 | 468,000 | 390 |
| 1993-10-01 | 771 | 786 | 766 | 786 | 974,000 | 393 |
| 1993-09-30 | 773 | 779 | 765 | 779 | 623,000 | 389.50 |
| 1993-09-29 | 779 | 779 | 767 | 775 | 923,000 | 387.50 |
| 1993-09-28 | 774 | 784 | 774 | 780 | 522,000 | 390 |
| 1993-09-27 | 773 | 775 | 764 | 774 | 394,000 | 387 |
| 1993-09-24 | 766 | 778 | 766 | 775 | 803,000 | 387.50 |
| 1993-09-22 | 781 | 781 | 774 | 775 | 1,169,000 | 387.50 |
| 1993-09-21 | 791 | 791 | 783 | 783 | 1,226,000 | 391.50 |
| 1993-09-20 | 790 | 790 | 780 | 781 | 1,111,000 | 390.50 |
| 1993-09-17 | 787 | 788 | 781 | 787 | 2,169,000 | 393.50 |
| 1993-09-16 | 803 | 803 | 787 | 787 | 1,352,000 | 393.50 |
| 1993-09-14 | 809 | 809 | 796 | 800 | 756,000 | 400 |
| 1993-09-13 | 804 | 809 | 798 | 809 | 1,249,000 | 404.50 |
| 1993-09-10 | 801 | 805 | 797 | 800 | 1,884,000 | 400 |
| 1993-09-09 | 796 | 797 | 792 | 795 | 541,000 | 397.50 |
| 1993-09-08 | 796 | 800 | 794 | 798 | 721,000 | 399 |
| 1993-09-07 | 806 | 806 | 797 | 799 | 728,000 | 399.50 |
| 1993-09-06 | 815 | 818 | 806 | 809 | 1,000,000 | 404.50 |
| 1993-09-03 | 804 | 823 | 804 | 812 | 5,184,000 | 406 |
| 1993-09-02 | 796 | 801 | 795 | 799 | 3,505,000 | 399.50 |
| 1993-09-01 | 794 | 798 | 791 | 798 | 2,366,000 | 399 |
| 1993-08-31 | 790 | 794 | 786 | 793 | 2,568,000 | 396.50 |
| 1993-08-30 | 787 | 790 | 783 | 788 | 806,000 | 394 |
| 1993-08-27 | 786 | 789 | 781 | 784 | 794,000 | 392 |
| 1993-08-26 | 785 | 789 | 780 | 786 | 1,290,000 | 393 |
| 1993-08-25 | 787 | 787 | 777 | 786 | 1,304,000 | 393 |
| 1993-08-24 | 776 | 780 | 776 | 777 | 452,000 | 388.50 |
| 1993-08-23 | 781 | 789 | 778 | 781 | 1,184,000 | 390.50 |
| 1993-08-20 | 790 | 790 | 777 | 781 | 988,000 | 390.50 |
| 1993-08-19 | 784 | 788 | 777 | 780 | 436,000 | 390 |
| 1993-08-18 | 797 | 800 | 783 | 790 | 1,058,000 | 395 |
| 1993-08-17 | 803 | 808 | 792 | 792 | 3,063,000 | 396 |
| 1993-08-16 | 795 | 802 | 790 | 802 | 1,972,000 | 401 |
| 1993-08-13 | 800 | 810 | 795 | 800 | 7,443,000 | 400 |
| 1993-08-12 | 791 | 800 | 783 | 798 | 6,913,000 | 399 |
| 1993-08-11 | 780 | 790 | 779 | 788 | 3,846,000 | 394 |
| 1993-08-10 | 770 | 782 | 768 | 780 | 3,115,000 | 390 |
| 1993-08-09 | 765 | 770 | 764 | 767 | 705,000 | 383.50 |
| 1993-08-06 | 762 | 765 | 759 | 763 | 712,000 | 381.50 |
| 1993-08-05 | 770 | 770 | 762 | 764 | 949,000 | 382 |
| 1993-08-04 | 760 | 773 | 758 | 762 | 1,847,000 | 381 |
| 1993-08-03 | 758 | 765 | 756 | 757 | 1,054,000 | 378.50 |
| 1993-08-02 | 755 | 762 | 753 | 755 | 1,250,000 | 377.50 |
| 1993-07-30 | 769 | 770 | 754 | 759 | 1,422,000 | 379.50 |
| 1993-07-29 | 760 | 770 | 755 | 768 | 1,708,000 | 384 |
| 1993-07-28 | 755 | 758 | 750 | 750 | 551,000 | 375 |
| 1993-07-27 | 754 | 758 | 743 | 755 | 780,000 | 377.50 |
| 1993-07-26 | 753 | 753 | 743 | 746 | 794,000 | 373 |
| 1993-07-23 | 755 | 756 | 749 | 750 | 725,000 | 375 |
| 1993-07-22 | 760 | 767 | 760 | 765 | 1,033,000 | 382.50 |
| 1993-07-21 | 766 | 767 | 755 | 757 | 699,000 | 378.50 |
| 1993-07-20 | 770 | 775 | 765 | 770 | 1,146,000 | 385 |
| 1993-07-19 | 775 | 775 | 762 | 772 | 908,000 | 386 |
| 1993-07-16 | 767 | 774 | 765 | 774 | 1,078,000 | 387 |
| 1993-07-15 | 764 | 771 | 756 | 761 | 1,342,000 | 380.50 |
| 1993-07-14 | 760 | 765 | 754 | 755 | 988,000 | 377.50 |
| 1993-07-13 | 750 | 761 | 750 | 759 | 1,566,000 | 379.50 |
| 1993-07-12 | 750 | 752 | 745 | 750 | 896,000 | 375 |
| 1993-07-09 | 745 | 754 | 745 | 747 | 2,458,000 | 373.50 |
| 1993-07-08 | 740 | 754 | 738 | 744 | 870,000 | 372 |
| 1993-07-07 | 755 | 755 | 741 | 741 | 1,080,000 | 370.50 |
| 1993-07-06 | 740 | 750 | 740 | 749 | 787,000 | 374.50 |
| 1993-07-05 | 749 | 750 | 746 | 750 | 588,000 | 375 |
| 1993-07-02 | 749 | 749 | 738 | 747 | 798,000 | 373.50 |
| 1993-07-01 | 740 | 746 | 737 | 740 | 564,000 | 370 |
| 1993-06-30 | 731 | 756 | 731 | 741 | 896,000 | 370.50 |
| 1993-06-29 | 746 | 759 | 741 | 741 | 810,000 | 370.50 |
| 1993-06-28 | 753 | 756 | 745 | 748 | 924,000 | 374 |
| 1993-06-25 | 756 | 756 | 740 | 743 | 895,000 | 371.50 |
| 1993-06-24 | 745 | 745 | 736 | 743 | 1,007,000 | 371.50 |
| 1993-06-23 | 740 | 748 | 731 | 746 | 1,569,000 | 373 |
| 1993-06-22 | 730 | 737 | 725 | 731 | 1,111,000 | 365.50 |
| 1993-06-21 | 740 | 740 | 719 | 721 | 1,512,000 | 360.50 |
| 1993-06-18 | 755 | 755 | 740 | 740 | 1,408,000 | 370 |
| 1993-06-17 | 758 | 758 | 750 | 751 | 1,620,000 | 375.50 |
| 1993-06-16 | 755 | 761 | 753 | 759 | 1,632,000 | 379.50 |
| 1993-06-15 | 765 | 766 | 753 | 764 | 1,820,000 | 382 |
| 1993-06-14 | 769 | 770 | 759 | 764 | 665,000 | 382 |
| 1993-06-11 | 762 | 778 | 755 | 770 | 2,529,000 | 385 |
| 1993-06-10 | 760 | 760 | 752 | 752 | 549,000 | 376 |
| 1993-06-08 | 767 | 767 | 751 | 759 | 770,000 | 379.50 |
| 1993-06-07 | 768 | 778 | 767 | 767 | 371,000 | 383.50 |
| 1993-06-04 | 770 | 775 | 766 | 767 | 919,000 | 383.50 |
| 1993-06-03 | 760 | 779 | 758 | 770 | 1,443,000 | 385 |
| 1993-06-02 | 746 | 770 | 746 | 770 | 745,000 | 385 |
| 1993-06-01 | 745 | 752 | 742 | 748 | 689,000 | 374 |
| 1993-05-31 | 759 | 760 | 743 | 743 | 936,000 | 371.50 |
| 1993-05-28 | 767 | 770 | 757 | 757 | 766,000 | 378.50 |
| 1993-05-27 | 779 | 782 | 765 | 768 | 1,347,000 | 384 |
| 1993-05-26 | 766 | 775 | 761 | 772 | 1,058,000 | 386 |
| 1993-05-25 | 770 | 773 | 761 | 761 | 972,000 | 380.50 |
| 1993-05-24 | 760 | 775 | 759 | 767 | 2,090,000 | 383.50 |
| 1993-05-21 | 743 | 760 | 743 | 760 | 1,473,000 | 380 |
| 1993-05-20 | 747 | 755 | 734 | 742 | 1,177,000 | 371 |
| 1993-05-19 | 735 | 745 | 733 | 742 | 1,173,000 | 371 |
| 1993-05-18 | 736 | 736 | 726 | 733 | 1,146,000 | 366.50 |
| 1993-05-17 | 740 | 742 | 734 | 741 | 1,143,000 | 370.50 |
| 1993-05-14 | 736 | 743 | 731 | 734 | 1,792,000 | 367 |
| 1993-05-13 | 750 | 752 | 741 | 743 | 1,885,000 | 371.50 |
| 1993-05-12 | 759 | 760 | 739 | 750 | 1,716,000 | 375 |
| 1993-05-11 | 780 | 780 | 767 | 769 | 1,954,000 | 384.50 |
| 1993-05-10 | 762 | 779 | 758 | 779 | 1,515,000 | 389.50 |
| 1993-05-07 | 760 | 764 | 753 | 760 | 878,000 | 380 |
| 1993-05-06 | 775 | 777 | 762 | 763 | 3,096,000 | 381.50 |
| 1993-04-30 | 771 | 785 | 763 | 784 | 3,416,000 | 392 |
| 1993-04-28 | 781 | 786 | 765 | 779 | 3,280,000 | 389.50 |
| 1993-04-27 | 744 | 762 | 740 | 761 | 5,396,000 | 380.50 |
| 1993-04-26 | 732 | 736 | 727 | 736 | 922,000 | 368 |
| 1993-04-23 | 729 | 734 | 724 | 729 | 1,103,000 | 364.50 |
| 1993-04-22 | 739 | 740 | 721 | 727 | 1,516,000 | 363.50 |
| 1993-04-21 | 733 | 742 | 728 | 729 | 1,728,000 | 364.50 |
| 1993-04-20 | 720 | 744 | 717 | 733 | 3,961,000 | 366.50 |
| 1993-04-19 | 718 | 722 | 709 | 715 | 2,113,000 | 357.50 |
| 1993-04-16 | 742 | 742 | 723 | 723 | 1,608,000 | 361.50 |
| 1993-04-15 | 742 | 742 | 727 | 735 | 1,564,000 | 367.50 |
| 1993-04-14 | 744 | 750 | 731 | 744 | 3,580,000 | 372 |
| 1993-04-13 | 725 | 745 | 721 | 740 | 5,610,000 | 370 |
| 1993-04-12 | 716 | 730 | 710 | 725 | 3,654,000 | 362.50 |
| 1993-04-09 | 722 | 725 | 698 | 706 | 2,337,000 | 353 |
| 1993-04-08 | 740 | 740 | 714 | 715 | 1,890,000 | 357.50 |
| 1993-04-07 | 729 | 747 | 721 | 733 | 6,722,000 | 366.50 |
| 1993-04-06 | 725 | 734 | 705 | 709 | 4,877,000 | 354.50 |
| 1993-04-05 | 700 | 734 | 693 | 715 | 3,602,000 | 357.50 |
| 1993-04-02 | 661 | 715 | 655 | 701 | 5,689,000 | 350.50 |
| 1993-04-01 | 635 | 645 | 632 | 641 | 481,000 | 320.50 |
| 1993-03-31 | 635 | 643 | 623 | 635 | 811,000 | 317.50 |
| 1993-03-30 | 645 | 653 | 635 | 636 | 1,802,000 | 318 |
| 1993-03-29 | 645 | 650 | 641 | 646 | 1,117,000 | 323 |
| 1993-03-26 | 640 | 649 | 635 | 640 | 2,212,000 | 320 |
| 1993-03-25 | 630 | 638 | 623 | 633 | 1,450,000 | 316.50 |
| 1993-03-24 | 630 | 639 | 630 | 632 | 853,000 | 316 |
| 1993-03-23 | 643 | 643 | 635 | 635 | 838,000 | 317.50 |
| 1993-03-22 | 654 | 654 | 642 | 654 | 1,396,000 | 327 |
| 1993-03-19 | 655 | 663 | 644 | 654 | 4,485,000 | 327 |
| 1993-03-18 | 627 | 645 | 620 | 645 | 4,070,000 | 322.50 |
| 1993-03-17 | 592 | 613 | 590 | 610 | 1,622,000 | 305 |
| 1993-03-16 | 594 | 594 | 586 | 586 | 386,000 | 293 |
| 1993-03-15 | 590 | 595 | 587 | 595 | 301,000 | 297.50 |
| 1993-03-12 | 585 | 595 | 584 | 595 | 2,540,000 | 297.50 |
| 1993-03-11 | 599 | 599 | 579 | 581 | 786,000 | 290.50 |
| 1993-03-10 | 590 | 600 | 583 | 598 | 1,978,000 | 299 |
| 1993-03-09 | 590 | 603 | 565 | 570 | 2,003,000 | 285 |
| 1993-03-08 | 550 | 590 | 550 | 583 | 1,429,000 | 291.50 |
| 1993-03-05 | 545 | 545 | 539 | 544 | 1,139,000 | 272 |
| 1993-03-04 | 551 | 552 | 537 | 539 | 1,310,000 | 269.50 |
| 1993-03-03 | 567 | 570 | 551 | 554 | 808,000 | 277 |
| 1993-03-02 | 570 | 572 | 566 | 570 | 441,000 | 285 |
| 1993-03-01 | 576 | 576 | 571 | 572 | 235,000 | 286 |
| 1993-02-26 | 583 | 583 | 574 | 579 | 709,000 | 289.50 |
| 1993-02-25 | 581 | 583 | 570 | 574 | 694,000 | 287 |
| 1993-02-24 | 580 | 580 | 571 | 571 | 795,000 | 285.50 |
| 1993-02-23 | 583 | 583 | 577 | 578 | 530,000 | 289 |
| 1993-02-22 | 586 | 588 | 580 | 580 | 989,000 | 290 |
| 1993-02-19 | 586 | 587 | 576 | 576 | 815,000 | 288 |
| 1993-02-18 | 585 | 590 | 584 | 587 | 562,000 | 293.50 |
| 1993-02-17 | 589 | 589 | 584 | 587 | 563,000 | 293.50 |
| 1993-02-16 | 591 | 591 | 584 | 584 | 270,000 | 292 |
| 1993-02-15 | 588 | 599 | 584 | 598 | 696,000 | 299 |
| 1993-02-12 | 590 | 590 | 580 | 581 | 945,000 | 290.50 |
| 1993-02-10 | 581 | 588 | 580 | 588 | 546,000 | 294 |
| 1993-02-09 | 599 | 599 | 587 | 588 | 391,000 | 294 |
| 1993-02-08 | 598 | 599 | 590 | 598 | 478,000 | 299 |
| 1993-02-05 | 600 | 605 | 598 | 599 | 862,000 | 299.50 |
| 1993-02-04 | 600 | 603 | 597 | 601 | 920,000 | 300.50 |
| 1993-02-03 | 597 | 600 | 595 | 597 | 1,140,000 | 298.50 |
| 1993-02-02 | 599 | 602 | 592 | 596 | 1,249,000 | 298 |
| 1993-02-01 | 598 | 600 | 592 | 598 | 501,000 | 299 |
| 1993-01-29 | 606 | 606 | 594 | 605 | 1,462,000 | 302.50 |
| 1993-01-28 | 568 | 610 | 568 | 605 | 1,713,000 | 302.50 |
| 1993-01-27 | 561 | 575 | 560 | 568 | 963,000 | 284 |
| 1993-01-26 | 561 | 561 | 555 | 560 | 758,000 | 280 |
| 1993-01-25 | 570 | 570 | 561 | 561 | 794,000 | 280.50 |
| 1993-01-22 | 575 | 575 | 561 | 566 | 637,000 | 283 |
| 1993-01-21 | 572 | 575 | 567 | 567 | 1,057,000 | 283.50 |
| 1993-01-20 | 584 | 584 | 572 | 572 | 701,000 | 286 |
| 1993-01-19 | 581 | 583 | 577 | 582 | 475,000 | 291 |
| 1993-01-18 | 581 | 582 | 579 | 581 | 779,000 | 290.50 |
| 1993-01-14 | 580 | 582 | 580 | 581 | 761,000 | 290.50 |
| 1993-01-13 | 581 | 581 | 580 | 580 | 834,000 | 290 |
| 1993-01-12 | 581 | 584 | 581 | 581 | 796,000 | 290.50 |
| 1993-01-11 | 589 | 589 | 581 | 585 | 677,000 | 292.50 |
| 1993-01-08 | 580 | 590 | 580 | 585 | 1,192,000 | 292.50 |
| 1993-01-07 | 592 | 595 | 580 | 580 | 842,000 | 290 |
| 1993-01-06 | 595 | 595 | 589 | 594 | 605,000 | 297 |
| 1993-01-05 | 598 | 599 | 588 | 594 | 602,000 | 297 |
| 1993-01-04 | 598 | 601 | 595 | 600 | 280,000 | 300 |
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
