8031 三井物産(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	848	850	845	850	266,000	425
1994-12-29	837	845	837	845	757,000	422.50
1994-12-28	854	854	844	847	1,317,000	423.50
1994-12-27	840	845	839	844	715,000	422
1994-12-26	835	840	831	840	799,000	420
1994-12-22	840	843	830	838	931,000	419
1994-12-21	836	838	832	834	1,326,000	417
1994-12-20	828	835	826	835	3,565,000	417.50
1994-12-19	835	839	827	829	4,152,000	414.50
1994-12-16	829	833	827	833	835,000	416.50
1994-12-15	828	832	826	827	3,951,000	413.50
1994-12-14	829	830	824	828	663,000	414
1994-12-13	825	838	821	829	1,293,000	414.50
1994-12-12	840	840	827	828	1,009,000	414
1994-12-09	838	843	837	838	1,740,000	419
1994-12-08	848	849	843	843	451,000	421.50
1994-12-07	851	851	842	845	701,000	422.50
1994-12-06	851	856	851	852	1,660,000	426
1994-12-05	859	860	845	849	916,000	424.50
1994-12-02	857	859	854	855	1,086,000	427.50
1994-12-01	859	859	852	859	1,318,000	429.50
1994-11-30	840	859	837	859	1,495,000	429.50
1994-11-29	835	840	834	840	1,104,000	420
1994-11-28	834	838	831	837	821,000	418.50
1994-11-25	827	830	825	825	886,000	412.50
1994-11-24	825	829	825	827	1,228,000	413.50
1994-11-22	838	840	834	839	4,848,000	419.50
1994-11-21	852	852	842	845	490,000	422.50
1994-11-18	856	856	846	846	582,000	423
1994-11-17	852	853	847	853	559,000	426.50
1994-11-16	853	855	845	853	5,726,000	426.50
1994-11-15	857	857	850	853	726,000	426.50
1994-11-14	846	855	844	855	1,141,000	427.50
1994-11-11	838	844	836	844	1,128,000	422
1994-11-10	840	840	835	836	856,000	418
1994-11-09	845	845	834	840	1,611,000	420
1994-11-08	845	845	836	844	715,000	422
1994-11-07	856	856	843	844	955,000	422
1994-11-04	864	864	858	863	757,000	431.50
1994-11-02	865	869	857	857	1,075,000	428.50
1994-11-01	868	875	863	875	1,601,000	437.50
1994-10-31	862	872	862	870	2,450,000	435
1994-10-28	855	857	855	857	589,000	428.50
1994-10-27	855	858	849	858	575,000	429
1994-10-26	849	857	847	855	3,541,000	427.50
1994-10-25	846	851	845	851	1,367,000	425.50
1994-10-24	853	858	845	852	1,348,000	426
1994-10-21	854	855	851	853	891,000	426.50
1994-10-20	848	854	847	854	1,249,000	427
1994-10-19	848	854	846	847	909,000	423.50
1994-10-18	847	850	846	847	681,000	423.50
1994-10-17	857	858	849	849	487,000	424.50
1994-10-14	857	860	853	857	1,195,000	428.50
1994-10-13	862	865	857	860	2,239,000	430
1994-10-12	845	859	840	859	922,000	429.50
1994-10-11	845	845	839	839	450,000	419.50
1994-10-07	845	845	837	837	585,000	418.50
1994-10-06	841	842	839	840	621,000	420
1994-10-05	846	850	838	846	1,775,000	423
1994-10-04	850	850	843	850	586,000	425
1994-10-03	846	850	842	850	248,000	425
1994-09-30	837	844	836	844	500,000	422
1994-09-29	835	847	833	837	1,246,000	418.50
1994-09-28	836	838	829	833	1,034,000	416.50
1994-09-27	845	845	825	835	1,085,000	417.50
1994-09-26	845	847	840	845	910,000	422.50
1994-09-22	850	850	844	845	1,872,000	422.50
1994-09-21	828	840	826	840	1,684,000	420
1994-09-20	822	830	820	830	1,443,000	415
1994-09-19	822	825	820	820	922,000	410
1994-09-16	829	830	820	822	833,000	411
1994-09-14	832	833	827	827	935,000	413.50
1994-09-13	843	843	835	837	958,000	418.50
1994-09-12	842	844	835	841	1,119,000	420.50
1994-09-09	840	844	830	839	1,879,000	419.50
1994-09-08	835	843	826	830	1,117,000	415
1994-09-07	842	842	835	835	1,427,000	417.50
1994-09-06	845	848	840	842	751,000	421
1994-09-05	856	856	841	845	590,000	422.50
1994-09-02	853	857	846	846	643,000	423
1994-09-01	861	861	857	861	820,000	430.50
1994-08-31	858	867	852	862	1,460,000	431
1994-08-30	859	860	853	858	1,059,000	429
1994-08-29	865	866	856	859	649,000	429.50
1994-08-26	849	860	845	859	2,375,000	429.50
1994-08-25	854	855	847	847	1,562,000	423.50
1994-08-24	850	851	846	849	2,371,000	424.50
1994-08-23	869	869	850	855	1,474,000	427.50
1994-08-22	880	880	870	874	768,000	437
1994-08-19	875	879	871	872	712,000	436
1994-08-18	880	885	880	883	1,921,000	441.50
1994-08-17	871	880	871	878	1,719,000	439
1994-08-16	865	869	861	869	712,000	434.50
1994-08-15	859	869	858	860	372,000	430
1994-08-12	860	865	858	859	712,000	429.50
1994-08-11	860	863	858	863	876,000	431.50
1994-08-10	859	865	855	863	650,000	431.50
1994-08-09	869	870	859	859	857,000	429.50
1994-08-08	865	868	855	859	396,000	429.50
1994-08-05	860	870	859	869	1,237,000	434.50
1994-08-04	853	859	853	853	532,000	426.50
1994-08-03	855	857	854	856	834,000	428
1994-08-02	852	854	850	854	426,000	427
1994-08-01	848	855	848	851	299,000	425.50
1994-07-29	853	860	846	857	821,000	428.50
1994-07-28	847	849	840	844	1,248,000	422
1994-07-27	852	852	844	846	1,380,000	423
1994-07-26	845	854	843	844	1,144,000	422
1994-07-25	849	857	845	853	897,000	426.50
1994-07-22	863	863	852	861	933,000	430.50
1994-07-21	869	869	861	865	1,097,000	432.50
1994-07-20	873	873	863	867	2,699,000	433.50
1994-07-19	863	867	860	863	2,193,000	431.50
1994-07-18	864	864	854	861	1,358,000	430.50
1994-07-15	879	879	863	865	2,226,000	432.50
1994-07-14	850	881	850	880	8,754,000	440
1994-07-13	833	845	831	842	3,895,000	421
1994-07-12	831	833	827	833	1,265,000	416.50
1994-07-11	827	837	823	834	1,280,000	417
1994-07-08	829	830	822	828	1,737,000	414
1994-07-07	833	835	822	822	1,959,000	411
1994-07-06	838	838	827	830	1,465,000	415
1994-07-05	837	838	831	831	617,000	415.50
1994-07-04	836	838	831	834	1,103,000	417
1994-07-01	836	845	833	833	4,422,000	416.50
1994-06-30	826	841	821	838	3,415,000	419
1994-06-29	829	839	826	836	3,225,000	418
1994-06-28	813	827	813	822	1,989,000	411
1994-06-27	810	814	801	807	1,623,000	403.50
1994-06-24	820	829	817	817	2,217,000	408.50
1994-06-23	804	825	797	820	1,887,000	410
1994-06-22	797	799	790	790	1,705,000	395
1994-06-21	798	804	790	797	784,000	398.50
1994-06-20	823	825	807	807	1,037,000	403.50
1994-06-17	827	830	822	823	1,806,000	411.50
1994-06-16	821	828	821	826	742,000	413
1994-06-15	834	841	822	822	1,906,000	411
1994-06-14	837	839	835	837	1,093,000	418.50
1994-06-13	839	844	836	839	961,000	419.50
1994-06-10	844	844	834	844	4,247,000	422
1994-06-09	825	844	825	838	4,895,000	419
1994-06-08	811	826	811	826	1,956,000	413
1994-06-07	813	814	808	812	1,460,000	406
1994-06-06	820	820	807	808	339,000	404
1994-06-03	820	823	813	822	942,000	411
1994-06-02	834	835	820	830	2,034,000	415
1994-06-01	822	838	815	835	3,976,000	417.50
1994-05-31	810	825	806	825	4,214,000	412.50
1994-05-30	804	809	796	808	2,371,000	404
1994-05-27	795	804	793	800	1,508,000	400
1994-05-26	796	799	794	794	1,170,000	397
1994-05-25	800	800	790	799	1,195,000	399.50
1994-05-24	787	800	785	797	1,243,000	398.50
1994-05-23	789	789	777	787	1,497,000	393.50
1994-05-20	788	788	780	782	645,000	391
1994-05-19	780	791	780	782	855,000	391
1994-05-18	794	794	780	783	1,152,000	391.50
1994-05-17	782	794	782	789	680,000	394.50
1994-05-16	798	802	786	786	965,000	393
1994-05-13	798	803	797	800	1,678,000	400
1994-05-12	794	798	792	798	1,176,000	399
1994-05-11	789	793	787	792	1,541,000	396
1994-05-10	780	787	780	782	663,000	391
1994-05-09	783	787	779	779	339,000	389.50
1994-05-06	785	790	783	787	562,000	393.50
1994-05-02	785	788	779	785	441,000	392.50
1994-04-28	785	793	781	793	592,000	396.50
1994-04-27	786	790	783	788	746,000	394
1994-04-26	786	789	781	786	607,000	393
1994-04-25	790	795	780	790	941,000	395
1994-04-22	785	790	779	789	1,541,000	394.50
1994-04-21	775	788	774	779	1,261,000	389.50
1994-04-20	786	788	773	775	815,000	387.50
1994-04-19	790	800	786	788	549,000	394
1994-04-18	800	805	799	800	1,482,000	400
1994-04-15	793	800	793	798	1,381,000	399
1994-04-14	787	793	783	793	2,078,000	396.50
1994-04-13	779	795	777	793	1,947,000	396.50
1994-04-12	776	780	768	774	664,000	387
1994-04-11	780	780	769	774	435,000	387
1994-04-08	769	776	759	773	1,289,000	386.50
1994-04-07	765	778	759	775	425,000	387.50
1994-04-06	780	780	769	775	995,000	387.50
1994-04-05	757	768	751	760	821,000	380
1994-04-04	752	755	741	747	1,147,000	373.50
1994-04-01	752	758	745	752	852,000	376
1994-03-31	769	772	742	742	1,188,000	371
1994-03-30	742	759	737	759	805,000	379.50
1994-03-29	769	777	762	762	885,000	381
1994-03-28	770	779	765	779	768,000	389.50
1994-03-25	765	770	764	770	1,312,000	385
1994-03-24	781	781	772	772	1,333,000	386
1994-03-23	782	782	772	772	1,189,000	386
1994-03-22	780	785	772	772	1,843,000	386
1994-03-18	779	783	772	780	1,401,000	390
1994-03-17	779	782	773	778	2,385,000	389
1994-03-16	778	779	762	775	1,577,000	387.50
1994-03-15	781	781	767	773	1,110,000	386.50
1994-03-14	784	787	780	781	2,080,000	390.50
1994-03-11	776	780	770	775	2,861,000	387.50
1994-03-10	769	774	765	772	703,000	386
1994-03-09	770	770	755	768	683,000	384
1994-03-08	765	773	762	770	1,031,000	385
1994-03-07	775	776	750	755	1,578,000	377.50
1994-03-04	767	775	763	768	1,284,000	384
1994-03-03	760	763	749	763	1,136,000	381.50
1994-03-02	770	774	761	770	1,339,000	385
1994-03-01	765	780	765	770	2,772,000	385
1994-02-28	756	769	756	769	1,838,000	384.50
1994-02-25	755	757	748	755	618,000	377.50
1994-02-24	747	760	742	759	2,258,000	379.50
1994-02-23	747	750	742	747	809,000	373.50
1994-02-22	745	747	740	740	947,000	370
1994-02-21	739	744	737	743	756,000	371.50
1994-02-18	745	746	740	740	1,007,000	370
1994-02-17	740	742	730	740	1,255,000	370
1994-02-16	745	756	740	740	1,331,000	370
1994-02-15	720	738	719	738	1,351,000	369
1994-02-14	739	740	731	740	1,384,000	370
1994-02-10	742	742	729	739	1,245,000	369.50
1994-02-09	745	750	725	732	2,841,000	366
1994-02-08	730	737	728	735	2,139,000	367.50
1994-02-07	729	730	717	730	691,000	365
1994-02-04	736	742	731	739	1,595,000	369.50
1994-02-03	752	757	742	750	2,137,000	375
1994-02-02	730	750	730	747	2,148,000	373.50
1994-02-01	764	764	742	750	3,047,000	375
1994-01-31	715	750	711	750	2,456,000	375
1994-01-28	680	688	678	685	674,000	342.50
1994-01-27	700	702	685	690	1,648,000	345
1994-01-26	700	700	688	700	2,136,000	350
1994-01-25	698	700	689	695	1,040,000	347.50
1994-01-24	679	700	679	688	1,320,000	344
1994-01-21	720	720	705	719	1,771,000	359.50
1994-01-20	734	737	724	731	1,742,000	365.50
1994-01-19	722	734	713	734	1,588,000	367
1994-01-18	723	725	712	713	401,000	356.50
1994-01-17	732	740	729	733	2,347,000	366.50
1994-01-14	727	734	720	733	3,149,000	366.50
1994-01-13	725	731	721	729	2,001,000	364.50
1994-01-12	700	725	698	725	2,360,000	362.50
1994-01-11	704	709	697	700	1,835,000	350
1994-01-10	695	704	692	696	1,458,000	348
1994-01-07	690	692	685	692	647,000	346
1994-01-06	699	704	683	692	1,031,000	346
1994-01-05	700	711	684	695	1,508,000	347.50
1994-01-04	689	692	672	690	214,000	345

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