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 | 850 |
| 1994-12-29 | 837 | 845 | 837 | 845 | 757,000 | 845 |
| 1994-12-28 | 854 | 854 | 844 | 847 | 1,317,000 | 847 |
| 1994-12-27 | 840 | 845 | 839 | 844 | 715,000 | 844 |
| 1994-12-26 | 835 | 840 | 831 | 840 | 799,000 | 840 |
| 1994-12-22 | 840 | 843 | 830 | 838 | 931,000 | 838 |
| 1994-12-21 | 836 | 838 | 832 | 834 | 1,326,000 | 834 |
| 1994-12-20 | 828 | 835 | 826 | 835 | 3,565,000 | 835 |
| 1994-12-19 | 835 | 839 | 827 | 829 | 4,152,000 | 829 |
| 1994-12-16 | 829 | 833 | 827 | 833 | 835,000 | 833 |
| 1994-12-15 | 828 | 832 | 826 | 827 | 3,951,000 | 827 |
| 1994-12-14 | 829 | 830 | 824 | 828 | 663,000 | 828 |
| 1994-12-13 | 825 | 838 | 821 | 829 | 1,293,000 | 829 |
| 1994-12-12 | 840 | 840 | 827 | 828 | 1,009,000 | 828 |
| 1994-12-09 | 838 | 843 | 837 | 838 | 1,740,000 | 838 |
| 1994-12-08 | 848 | 849 | 843 | 843 | 451,000 | 843 |
| 1994-12-07 | 851 | 851 | 842 | 845 | 701,000 | 845 |
| 1994-12-06 | 851 | 856 | 851 | 852 | 1,660,000 | 852 |
| 1994-12-05 | 859 | 860 | 845 | 849 | 916,000 | 849 |
| 1994-12-02 | 857 | 859 | 854 | 855 | 1,086,000 | 855 |
| 1994-12-01 | 859 | 859 | 852 | 859 | 1,318,000 | 859 |
| 1994-11-30 | 840 | 859 | 837 | 859 | 1,495,000 | 859 |
| 1994-11-29 | 835 | 840 | 834 | 840 | 1,104,000 | 840 |
| 1994-11-28 | 834 | 838 | 831 | 837 | 821,000 | 837 |
| 1994-11-25 | 827 | 830 | 825 | 825 | 886,000 | 825 |
| 1994-11-24 | 825 | 829 | 825 | 827 | 1,228,000 | 827 |
| 1994-11-22 | 838 | 840 | 834 | 839 | 4,848,000 | 839 |
| 1994-11-21 | 852 | 852 | 842 | 845 | 490,000 | 845 |
| 1994-11-18 | 856 | 856 | 846 | 846 | 582,000 | 846 |
| 1994-11-17 | 852 | 853 | 847 | 853 | 559,000 | 853 |
| 1994-11-16 | 853 | 855 | 845 | 853 | 5,726,000 | 853 |
| 1994-11-15 | 857 | 857 | 850 | 853 | 726,000 | 853 |
| 1994-11-14 | 846 | 855 | 844 | 855 | 1,141,000 | 855 |
| 1994-11-11 | 838 | 844 | 836 | 844 | 1,128,000 | 844 |
| 1994-11-10 | 840 | 840 | 835 | 836 | 856,000 | 836 |
| 1994-11-09 | 845 | 845 | 834 | 840 | 1,611,000 | 840 |
| 1994-11-08 | 845 | 845 | 836 | 844 | 715,000 | 844 |
| 1994-11-07 | 856 | 856 | 843 | 844 | 955,000 | 844 |
| 1994-11-04 | 864 | 864 | 858 | 863 | 757,000 | 863 |
| 1994-11-02 | 865 | 869 | 857 | 857 | 1,075,000 | 857 |
| 1994-11-01 | 868 | 875 | 863 | 875 | 1,601,000 | 875 |
| 1994-10-31 | 862 | 872 | 862 | 870 | 2,450,000 | 870 |
| 1994-10-28 | 855 | 857 | 855 | 857 | 589,000 | 857 |
| 1994-10-27 | 855 | 858 | 849 | 858 | 575,000 | 858 |
| 1994-10-26 | 849 | 857 | 847 | 855 | 3,541,000 | 855 |
| 1994-10-25 | 846 | 851 | 845 | 851 | 1,367,000 | 851 |
| 1994-10-24 | 853 | 858 | 845 | 852 | 1,348,000 | 852 |
| 1994-10-21 | 854 | 855 | 851 | 853 | 891,000 | 853 |
| 1994-10-20 | 848 | 854 | 847 | 854 | 1,249,000 | 854 |
| 1994-10-19 | 848 | 854 | 846 | 847 | 909,000 | 847 |
| 1994-10-18 | 847 | 850 | 846 | 847 | 681,000 | 847 |
| 1994-10-17 | 857 | 858 | 849 | 849 | 487,000 | 849 |
| 1994-10-14 | 857 | 860 | 853 | 857 | 1,195,000 | 857 |
| 1994-10-13 | 862 | 865 | 857 | 860 | 2,239,000 | 860 |
| 1994-10-12 | 845 | 859 | 840 | 859 | 922,000 | 859 |
| 1994-10-11 | 845 | 845 | 839 | 839 | 450,000 | 839 |
| 1994-10-07 | 845 | 845 | 837 | 837 | 585,000 | 837 |
| 1994-10-06 | 841 | 842 | 839 | 840 | 621,000 | 840 |
| 1994-10-05 | 846 | 850 | 838 | 846 | 1,775,000 | 846 |
| 1994-10-04 | 850 | 850 | 843 | 850 | 586,000 | 850 |
| 1994-10-03 | 846 | 850 | 842 | 850 | 248,000 | 850 |
| 1994-09-30 | 837 | 844 | 836 | 844 | 500,000 | 844 |
| 1994-09-29 | 835 | 847 | 833 | 837 | 1,246,000 | 837 |
| 1994-09-28 | 836 | 838 | 829 | 833 | 1,034,000 | 833 |
| 1994-09-27 | 845 | 845 | 825 | 835 | 1,085,000 | 835 |
| 1994-09-26 | 845 | 847 | 840 | 845 | 910,000 | 845 |
| 1994-09-22 | 850 | 850 | 844 | 845 | 1,872,000 | 845 |
| 1994-09-21 | 828 | 840 | 826 | 840 | 1,684,000 | 840 |
| 1994-09-20 | 822 | 830 | 820 | 830 | 1,443,000 | 830 |
| 1994-09-19 | 822 | 825 | 820 | 820 | 922,000 | 820 |
| 1994-09-16 | 829 | 830 | 820 | 822 | 833,000 | 822 |
| 1994-09-14 | 832 | 833 | 827 | 827 | 935,000 | 827 |
| 1994-09-13 | 843 | 843 | 835 | 837 | 958,000 | 837 |
| 1994-09-12 | 842 | 844 | 835 | 841 | 1,119,000 | 841 |
| 1994-09-09 | 840 | 844 | 830 | 839 | 1,879,000 | 839 |
| 1994-09-08 | 835 | 843 | 826 | 830 | 1,117,000 | 830 |
| 1994-09-07 | 842 | 842 | 835 | 835 | 1,427,000 | 835 |
| 1994-09-06 | 845 | 848 | 840 | 842 | 751,000 | 842 |
| 1994-09-05 | 856 | 856 | 841 | 845 | 590,000 | 845 |
| 1994-09-02 | 853 | 857 | 846 | 846 | 643,000 | 846 |
| 1994-09-01 | 861 | 861 | 857 | 861 | 820,000 | 861 |
| 1994-08-31 | 858 | 867 | 852 | 862 | 1,460,000 | 862 |
| 1994-08-30 | 859 | 860 | 853 | 858 | 1,059,000 | 858 |
| 1994-08-29 | 865 | 866 | 856 | 859 | 649,000 | 859 |
| 1994-08-26 | 849 | 860 | 845 | 859 | 2,375,000 | 859 |
| 1994-08-25 | 854 | 855 | 847 | 847 | 1,562,000 | 847 |
| 1994-08-24 | 850 | 851 | 846 | 849 | 2,371,000 | 849 |
| 1994-08-23 | 869 | 869 | 850 | 855 | 1,474,000 | 855 |
| 1994-08-22 | 880 | 880 | 870 | 874 | 768,000 | 874 |
| 1994-08-19 | 875 | 879 | 871 | 872 | 712,000 | 872 |
| 1994-08-18 | 880 | 885 | 880 | 883 | 1,921,000 | 883 |
| 1994-08-17 | 871 | 880 | 871 | 878 | 1,719,000 | 878 |
| 1994-08-16 | 865 | 869 | 861 | 869 | 712,000 | 869 |
| 1994-08-15 | 859 | 869 | 858 | 860 | 372,000 | 860 |
| 1994-08-12 | 860 | 865 | 858 | 859 | 712,000 | 859 |
| 1994-08-11 | 860 | 863 | 858 | 863 | 876,000 | 863 |
| 1994-08-10 | 859 | 865 | 855 | 863 | 650,000 | 863 |
| 1994-08-09 | 869 | 870 | 859 | 859 | 857,000 | 859 |
| 1994-08-08 | 865 | 868 | 855 | 859 | 396,000 | 859 |
| 1994-08-05 | 860 | 870 | 859 | 869 | 1,237,000 | 869 |
| 1994-08-04 | 853 | 859 | 853 | 853 | 532,000 | 853 |
| 1994-08-03 | 855 | 857 | 854 | 856 | 834,000 | 856 |
| 1994-08-02 | 852 | 854 | 850 | 854 | 426,000 | 854 |
| 1994-08-01 | 848 | 855 | 848 | 851 | 299,000 | 851 |
| 1994-07-29 | 853 | 860 | 846 | 857 | 821,000 | 857 |
| 1994-07-28 | 847 | 849 | 840 | 844 | 1,248,000 | 844 |
| 1994-07-27 | 852 | 852 | 844 | 846 | 1,380,000 | 846 |
| 1994-07-26 | 845 | 854 | 843 | 844 | 1,144,000 | 844 |
| 1994-07-25 | 849 | 857 | 845 | 853 | 897,000 | 853 |
| 1994-07-22 | 863 | 863 | 852 | 861 | 933,000 | 861 |
| 1994-07-21 | 869 | 869 | 861 | 865 | 1,097,000 | 865 |
| 1994-07-20 | 873 | 873 | 863 | 867 | 2,699,000 | 867 |
| 1994-07-19 | 863 | 867 | 860 | 863 | 2,193,000 | 863 |
| 1994-07-18 | 864 | 864 | 854 | 861 | 1,358,000 | 861 |
| 1994-07-15 | 879 | 879 | 863 | 865 | 2,226,000 | 865 |
| 1994-07-14 | 850 | 881 | 850 | 880 | 8,754,000 | 880 |
| 1994-07-13 | 833 | 845 | 831 | 842 | 3,895,000 | 842 |
| 1994-07-12 | 831 | 833 | 827 | 833 | 1,265,000 | 833 |
| 1994-07-11 | 827 | 837 | 823 | 834 | 1,280,000 | 834 |
| 1994-07-08 | 829 | 830 | 822 | 828 | 1,737,000 | 828 |
| 1994-07-07 | 833 | 835 | 822 | 822 | 1,959,000 | 822 |
| 1994-07-06 | 838 | 838 | 827 | 830 | 1,465,000 | 830 |
| 1994-07-05 | 837 | 838 | 831 | 831 | 617,000 | 831 |
| 1994-07-04 | 836 | 838 | 831 | 834 | 1,103,000 | 834 |
| 1994-07-01 | 836 | 845 | 833 | 833 | 4,422,000 | 833 |
| 1994-06-30 | 826 | 841 | 821 | 838 | 3,415,000 | 838 |
| 1994-06-29 | 829 | 839 | 826 | 836 | 3,225,000 | 836 |
| 1994-06-28 | 813 | 827 | 813 | 822 | 1,989,000 | 822 |
| 1994-06-27 | 810 | 814 | 801 | 807 | 1,623,000 | 807 |
| 1994-06-24 | 820 | 829 | 817 | 817 | 2,217,000 | 817 |
| 1994-06-23 | 804 | 825 | 797 | 820 | 1,887,000 | 820 |
| 1994-06-22 | 797 | 799 | 790 | 790 | 1,705,000 | 790 |
| 1994-06-21 | 798 | 804 | 790 | 797 | 784,000 | 797 |
| 1994-06-20 | 823 | 825 | 807 | 807 | 1,037,000 | 807 |
| 1994-06-17 | 827 | 830 | 822 | 823 | 1,806,000 | 823 |
| 1994-06-16 | 821 | 828 | 821 | 826 | 742,000 | 826 |
| 1994-06-15 | 834 | 841 | 822 | 822 | 1,906,000 | 822 |
| 1994-06-14 | 837 | 839 | 835 | 837 | 1,093,000 | 837 |
| 1994-06-13 | 839 | 844 | 836 | 839 | 961,000 | 839 |
| 1994-06-10 | 844 | 844 | 834 | 844 | 4,247,000 | 844 |
| 1994-06-09 | 825 | 844 | 825 | 838 | 4,895,000 | 838 |
| 1994-06-08 | 811 | 826 | 811 | 826 | 1,956,000 | 826 |
| 1994-06-07 | 813 | 814 | 808 | 812 | 1,460,000 | 812 |
| 1994-06-06 | 820 | 820 | 807 | 808 | 339,000 | 808 |
| 1994-06-03 | 820 | 823 | 813 | 822 | 942,000 | 822 |
| 1994-06-02 | 834 | 835 | 820 | 830 | 2,034,000 | 830 |
| 1994-06-01 | 822 | 838 | 815 | 835 | 3,976,000 | 835 |
| 1994-05-31 | 810 | 825 | 806 | 825 | 4,214,000 | 825 |
| 1994-05-30 | 804 | 809 | 796 | 808 | 2,371,000 | 808 |
| 1994-05-27 | 795 | 804 | 793 | 800 | 1,508,000 | 800 |
| 1994-05-26 | 796 | 799 | 794 | 794 | 1,170,000 | 794 |
| 1994-05-25 | 800 | 800 | 790 | 799 | 1,195,000 | 799 |
| 1994-05-24 | 787 | 800 | 785 | 797 | 1,243,000 | 797 |
| 1994-05-23 | 789 | 789 | 777 | 787 | 1,497,000 | 787 |
| 1994-05-20 | 788 | 788 | 780 | 782 | 645,000 | 782 |
| 1994-05-19 | 780 | 791 | 780 | 782 | 855,000 | 782 |
| 1994-05-18 | 794 | 794 | 780 | 783 | 1,152,000 | 783 |
| 1994-05-17 | 782 | 794 | 782 | 789 | 680,000 | 789 |
| 1994-05-16 | 798 | 802 | 786 | 786 | 965,000 | 786 |
| 1994-05-13 | 798 | 803 | 797 | 800 | 1,678,000 | 800 |
| 1994-05-12 | 794 | 798 | 792 | 798 | 1,176,000 | 798 |
| 1994-05-11 | 789 | 793 | 787 | 792 | 1,541,000 | 792 |
| 1994-05-10 | 780 | 787 | 780 | 782 | 663,000 | 782 |
| 1994-05-09 | 783 | 787 | 779 | 779 | 339,000 | 779 |
| 1994-05-06 | 785 | 790 | 783 | 787 | 562,000 | 787 |
| 1994-05-02 | 785 | 788 | 779 | 785 | 441,000 | 785 |
| 1994-04-28 | 785 | 793 | 781 | 793 | 592,000 | 793 |
| 1994-04-27 | 786 | 790 | 783 | 788 | 746,000 | 788 |
| 1994-04-26 | 786 | 789 | 781 | 786 | 607,000 | 786 |
| 1994-04-25 | 790 | 795 | 780 | 790 | 941,000 | 790 |
| 1994-04-22 | 785 | 790 | 779 | 789 | 1,541,000 | 789 |
| 1994-04-21 | 775 | 788 | 774 | 779 | 1,261,000 | 779 |
| 1994-04-20 | 786 | 788 | 773 | 775 | 815,000 | 775 |
| 1994-04-19 | 790 | 800 | 786 | 788 | 549,000 | 788 |
| 1994-04-18 | 800 | 805 | 799 | 800 | 1,482,000 | 800 |
| 1994-04-15 | 793 | 800 | 793 | 798 | 1,381,000 | 798 |
| 1994-04-14 | 787 | 793 | 783 | 793 | 2,078,000 | 793 |
| 1994-04-13 | 779 | 795 | 777 | 793 | 1,947,000 | 793 |
| 1994-04-12 | 776 | 780 | 768 | 774 | 664,000 | 774 |
| 1994-04-11 | 780 | 780 | 769 | 774 | 435,000 | 774 |
| 1994-04-08 | 769 | 776 | 759 | 773 | 1,289,000 | 773 |
| 1994-04-07 | 765 | 778 | 759 | 775 | 425,000 | 775 |
| 1994-04-06 | 780 | 780 | 769 | 775 | 995,000 | 775 |
| 1994-04-05 | 757 | 768 | 751 | 760 | 821,000 | 760 |
| 1994-04-04 | 752 | 755 | 741 | 747 | 1,147,000 | 747 |
| 1994-04-01 | 752 | 758 | 745 | 752 | 852,000 | 752 |
| 1994-03-31 | 769 | 772 | 742 | 742 | 1,188,000 | 742 |
| 1994-03-30 | 742 | 759 | 737 | 759 | 805,000 | 759 |
| 1994-03-29 | 769 | 777 | 762 | 762 | 885,000 | 762 |
| 1994-03-28 | 770 | 779 | 765 | 779 | 768,000 | 779 |
| 1994-03-25 | 765 | 770 | 764 | 770 | 1,312,000 | 770 |
| 1994-03-24 | 781 | 781 | 772 | 772 | 1,333,000 | 772 |
| 1994-03-23 | 782 | 782 | 772 | 772 | 1,189,000 | 772 |
| 1994-03-22 | 780 | 785 | 772 | 772 | 1,843,000 | 772 |
| 1994-03-18 | 779 | 783 | 772 | 780 | 1,401,000 | 780 |
| 1994-03-17 | 779 | 782 | 773 | 778 | 2,385,000 | 778 |
| 1994-03-16 | 778 | 779 | 762 | 775 | 1,577,000 | 775 |
| 1994-03-15 | 781 | 781 | 767 | 773 | 1,110,000 | 773 |
| 1994-03-14 | 784 | 787 | 780 | 781 | 2,080,000 | 781 |
| 1994-03-11 | 776 | 780 | 770 | 775 | 2,861,000 | 775 |
| 1994-03-10 | 769 | 774 | 765 | 772 | 703,000 | 772 |
| 1994-03-09 | 770 | 770 | 755 | 768 | 683,000 | 768 |
| 1994-03-08 | 765 | 773 | 762 | 770 | 1,031,000 | 770 |
| 1994-03-07 | 775 | 776 | 750 | 755 | 1,578,000 | 755 |
| 1994-03-04 | 767 | 775 | 763 | 768 | 1,284,000 | 768 |
| 1994-03-03 | 760 | 763 | 749 | 763 | 1,136,000 | 763 |
| 1994-03-02 | 770 | 774 | 761 | 770 | 1,339,000 | 770 |
| 1994-03-01 | 765 | 780 | 765 | 770 | 2,772,000 | 770 |
| 1994-02-28 | 756 | 769 | 756 | 769 | 1,838,000 | 769 |
| 1994-02-25 | 755 | 757 | 748 | 755 | 618,000 | 755 |
| 1994-02-24 | 747 | 760 | 742 | 759 | 2,258,000 | 759 |
| 1994-02-23 | 747 | 750 | 742 | 747 | 809,000 | 747 |
| 1994-02-22 | 745 | 747 | 740 | 740 | 947,000 | 740 |
| 1994-02-21 | 739 | 744 | 737 | 743 | 756,000 | 743 |
| 1994-02-18 | 745 | 746 | 740 | 740 | 1,007,000 | 740 |
| 1994-02-17 | 740 | 742 | 730 | 740 | 1,255,000 | 740 |
| 1994-02-16 | 745 | 756 | 740 | 740 | 1,331,000 | 740 |
| 1994-02-15 | 720 | 738 | 719 | 738 | 1,351,000 | 738 |
| 1994-02-14 | 739 | 740 | 731 | 740 | 1,384,000 | 740 |
| 1994-02-10 | 742 | 742 | 729 | 739 | 1,245,000 | 739 |
| 1994-02-09 | 745 | 750 | 725 | 732 | 2,841,000 | 732 |
| 1994-02-08 | 730 | 737 | 728 | 735 | 2,139,000 | 735 |
| 1994-02-07 | 729 | 730 | 717 | 730 | 691,000 | 730 |
| 1994-02-04 | 736 | 742 | 731 | 739 | 1,595,000 | 739 |
| 1994-02-03 | 752 | 757 | 742 | 750 | 2,137,000 | 750 |
| 1994-02-02 | 730 | 750 | 730 | 747 | 2,148,000 | 747 |
| 1994-02-01 | 764 | 764 | 742 | 750 | 3,047,000 | 750 |
| 1994-01-31 | 715 | 750 | 711 | 750 | 2,456,000 | 750 |
| 1994-01-28 | 680 | 688 | 678 | 685 | 674,000 | 685 |
| 1994-01-27 | 700 | 702 | 685 | 690 | 1,648,000 | 690 |
| 1994-01-26 | 700 | 700 | 688 | 700 | 2,136,000 | 700 |
| 1994-01-25 | 698 | 700 | 689 | 695 | 1,040,000 | 695 |
| 1994-01-24 | 679 | 700 | 679 | 688 | 1,320,000 | 688 |
| 1994-01-21 | 720 | 720 | 705 | 719 | 1,771,000 | 719 |
| 1994-01-20 | 734 | 737 | 724 | 731 | 1,742,000 | 731 |
| 1994-01-19 | 722 | 734 | 713 | 734 | 1,588,000 | 734 |
| 1994-01-18 | 723 | 725 | 712 | 713 | 401,000 | 713 |
| 1994-01-17 | 732 | 740 | 729 | 733 | 2,347,000 | 733 |
| 1994-01-14 | 727 | 734 | 720 | 733 | 3,149,000 | 733 |
| 1994-01-13 | 725 | 731 | 721 | 729 | 2,001,000 | 729 |
| 1994-01-12 | 700 | 725 | 698 | 725 | 2,360,000 | 725 |
| 1994-01-11 | 704 | 709 | 697 | 700 | 1,835,000 | 700 |
| 1994-01-10 | 695 | 704 | 692 | 696 | 1,458,000 | 696 |
| 1994-01-07 | 690 | 692 | 685 | 692 | 647,000 | 692 |
| 1994-01-06 | 699 | 704 | 683 | 692 | 1,031,000 | 692 |
| 1994-01-05 | 700 | 711 | 684 | 695 | 1,508,000 | 695 |
| 1994-01-04 | 689 | 692 | 672 | 690 | 214,000 | 690 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
