8031 三井物産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 903 | 906 | 900 | 906 | 622,000 | 453 |
| 1995-12-28 | 910 | 910 | 902 | 904 | 887,000 | 452 |
| 1995-12-27 | 910 | 912 | 902 | 910 | 1,436,000 | 455 |
| 1995-12-26 | 904 | 908 | 896 | 908 | 1,251,000 | 454 |
| 1995-12-25 | 904 | 914 | 900 | 906 | 2,384,000 | 453 |
| 1995-12-22 | 904 | 909 | 892 | 899 | 1,816,000 | 449.50 |
| 1995-12-21 | 884 | 903 | 879 | 900 | 2,752,000 | 450 |
| 1995-12-20 | 879 | 885 | 876 | 877 | 1,865,000 | 438.50 |
| 1995-12-19 | 867 | 875 | 861 | 868 | 2,020,000 | 434 |
| 1995-12-18 | 870 | 881 | 870 | 873 | 3,974,000 | 436.50 |
| 1995-12-15 | 863 | 871 | 860 | 860 | 3,750,000 | 430 |
| 1995-12-14 | 856 | 864 | 854 | 858 | 2,138,000 | 429 |
| 1995-12-13 | 859 | 861 | 849 | 849 | 1,451,000 | 424.50 |
| 1995-12-12 | 853 | 860 | 849 | 858 | 1,124,000 | 429 |
| 1995-12-11 | 867 | 867 | 842 | 844 | 707,000 | 422 |
| 1995-12-08 | 875 | 875 | 861 | 867 | 4,832,000 | 433.50 |
| 1995-12-07 | 861 | 880 | 860 | 875 | 4,382,000 | 437.50 |
| 1995-12-06 | 859 | 860 | 856 | 859 | 641,000 | 429.50 |
| 1995-12-05 | 867 | 867 | 857 | 861 | 1,645,000 | 430.50 |
| 1995-12-04 | 870 | 870 | 857 | 857 | 1,790,000 | 428.50 |
| 1995-12-01 | 862 | 867 | 852 | 862 | 2,399,000 | 431 |
| 1995-11-30 | 860 | 870 | 860 | 862 | 2,686,000 | 431 |
| 1995-11-29 | 860 | 868 | 855 | 856 | 2,767,000 | 428 |
| 1995-11-28 | 854 | 858 | 849 | 857 | 2,170,000 | 428.50 |
| 1995-11-27 | 839 | 850 | 839 | 844 | 1,428,000 | 422 |
| 1995-11-24 | 837 | 838 | 835 | 838 | 800,000 | 419 |
| 1995-11-22 | 849 | 849 | 835 | 838 | 1,742,000 | 419 |
| 1995-11-21 | 858 | 862 | 849 | 849 | 5,497,000 | 424.50 |
| 1995-11-20 | 834 | 849 | 832 | 848 | 2,299,000 | 424 |
| 1995-11-17 | 828 | 828 | 819 | 827 | 1,598,000 | 413.50 |
| 1995-11-16 | 815 | 821 | 807 | 820 | 1,721,000 | 410 |
| 1995-11-15 | 810 | 812 | 805 | 810 | 522,000 | 405 |
| 1995-11-14 | 814 | 814 | 807 | 810 | 657,000 | 405 |
| 1995-11-13 | 814 | 815 | 807 | 812 | 510,000 | 406 |
| 1995-11-10 | 815 | 820 | 805 | 812 | 938,000 | 406 |
| 1995-11-09 | 804 | 828 | 804 | 810 | 1,374,000 | 405 |
| 1995-11-08 | 803 | 807 | 803 | 803 | 424,000 | 401.50 |
| 1995-11-07 | 807 | 812 | 801 | 804 | 1,351,000 | 402 |
| 1995-11-06 | 813 | 820 | 811 | 817 | 1,129,000 | 408.50 |
| 1995-11-02 | 808 | 809 | 801 | 809 | 846,000 | 404.50 |
| 1995-11-01 | 809 | 810 | 795 | 800 | 1,013,000 | 400 |
| 1995-10-31 | 808 | 814 | 803 | 814 | 887,000 | 407 |
| 1995-10-30 | 800 | 809 | 797 | 808 | 828,000 | 404 |
| 1995-10-27 | 797 | 801 | 790 | 794 | 858,000 | 397 |
| 1995-10-26 | 803 | 805 | 793 | 805 | 1,022,000 | 402.50 |
| 1995-10-25 | 800 | 808 | 800 | 806 | 764,000 | 403 |
| 1995-10-24 | 803 | 813 | 796 | 797 | 1,010,000 | 398.50 |
| 1995-10-23 | 806 | 806 | 802 | 804 | 1,501,000 | 402 |
| 1995-10-20 | 802 | 809 | 799 | 806 | 1,527,000 | 403 |
| 1995-10-19 | 794 | 795 | 790 | 795 | 967,000 | 397.50 |
| 1995-10-18 | 793 | 794 | 789 | 794 | 933,000 | 397 |
| 1995-10-17 | 790 | 794 | 787 | 793 | 1,060,000 | 396.50 |
| 1995-10-16 | 777 | 797 | 777 | 790 | 511,000 | 395 |
| 1995-10-13 | 769 | 778 | 763 | 777 | 765,000 | 388.50 |
| 1995-10-12 | 775 | 775 | 766 | 770 | 527,000 | 385 |
| 1995-10-11 | 794 | 794 | 775 | 776 | 352,000 | 388 |
| 1995-10-09 | 798 | 800 | 791 | 794 | 665,000 | 397 |
| 1995-10-06 | 790 | 796 | 786 | 795 | 451,000 | 397.50 |
| 1995-10-05 | 787 | 797 | 785 | 792 | 902,000 | 396 |
| 1995-10-04 | 794 | 794 | 780 | 785 | 482,000 | 392.50 |
| 1995-10-03 | 772 | 794 | 771 | 794 | 928,000 | 397 |
| 1995-10-02 | 777 | 777 | 755 | 764 | 360,000 | 382 |
| 1995-09-29 | 769 | 773 | 767 | 769 | 785,000 | 384.50 |
| 1995-09-28 | 772 | 775 | 761 | 769 | 831,000 | 384.50 |
| 1995-09-27 | 759 | 780 | 757 | 780 | 604,000 | 390 |
| 1995-09-26 | 745 | 755 | 741 | 751 | 872,000 | 375.50 |
| 1995-09-25 | 743 | 744 | 738 | 743 | 1,172,000 | 371.50 |
| 1995-09-22 | 745 | 745 | 732 | 735 | 1,106,000 | 367.50 |
| 1995-09-21 | 761 | 766 | 759 | 760 | 1,073,000 | 380 |
| 1995-09-20 | 805 | 805 | 771 | 775 | 1,250,000 | 387.50 |
| 1995-09-19 | 790 | 800 | 789 | 797 | 487,000 | 398.50 |
| 1995-09-18 | 818 | 818 | 804 | 810 | 1,528,000 | 405 |
| 1995-09-14 | 815 | 815 | 807 | 808 | 1,001,000 | 404 |
| 1995-09-13 | 813 | 817 | 810 | 815 | 880,000 | 407.50 |
| 1995-09-12 | 810 | 820 | 810 | 818 | 1,610,000 | 409 |
| 1995-09-11 | 779 | 805 | 779 | 805 | 2,429,000 | 402.50 |
| 1995-09-08 | 784 | 795 | 774 | 783 | 6,725,000 | 391.50 |
| 1995-09-07 | 756 | 774 | 755 | 764 | 1,944,000 | 382 |
| 1995-09-06 | 761 | 765 | 756 | 756 | 703,000 | 378 |
| 1995-09-05 | 758 | 763 | 757 | 763 | 1,066,000 | 381.50 |
| 1995-09-04 | 755 | 762 | 755 | 758 | 687,000 | 379 |
| 1995-09-01 | 759 | 764 | 755 | 762 | 776,000 | 381 |
| 1995-08-31 | 749 | 765 | 749 | 765 | 1,762,000 | 382.50 |
| 1995-08-30 | 755 | 763 | 750 | 750 | 1,647,000 | 375 |
| 1995-08-29 | 746 | 753 | 746 | 753 | 548,000 | 376.50 |
| 1995-08-28 | 740 | 745 | 730 | 745 | 1,220,000 | 372.50 |
| 1995-08-25 | 754 | 754 | 747 | 750 | 599,000 | 375 |
| 1995-08-24 | 751 | 754 | 745 | 754 | 708,000 | 377 |
| 1995-08-23 | 754 | 756 | 742 | 756 | 747,000 | 378 |
| 1995-08-22 | 759 | 760 | 755 | 756 | 1,134,000 | 378 |
| 1995-08-21 | 763 | 771 | 757 | 760 | 1,724,000 | 380 |
| 1995-08-18 | 776 | 777 | 770 | 773 | 1,358,000 | 386.50 |
| 1995-08-17 | 773 | 780 | 771 | 778 | 1,786,000 | 389 |
| 1995-08-16 | 768 | 788 | 762 | 780 | 5,386,000 | 390 |
| 1995-08-15 | 704 | 729 | 704 | 729 | 1,711,000 | 364.50 |
| 1995-08-14 | 706 | 712 | 701 | 706 | 695,000 | 353 |
| 1995-08-11 | 706 | 710 | 700 | 705 | 1,502,000 | 352.50 |
| 1995-08-10 | 705 | 707 | 695 | 706 | 658,000 | 353 |
| 1995-08-09 | 708 | 715 | 705 | 708 | 758,000 | 354 |
| 1995-08-08 | 715 | 718 | 703 | 718 | 537,000 | 359 |
| 1995-08-07 | 720 | 720 | 706 | 715 | 499,000 | 357.50 |
| 1995-08-04 | 721 | 722 | 717 | 719 | 1,209,000 | 359.50 |
| 1995-08-03 | 730 | 730 | 717 | 722 | 1,528,000 | 361 |
| 1995-08-02 | 703 | 720 | 703 | 720 | 1,085,000 | 360 |
| 1995-08-01 | 710 | 719 | 707 | 717 | 900,000 | 358.50 |
| 1995-07-31 | 706 | 717 | 700 | 717 | 1,312,000 | 358.50 |
| 1995-07-28 | 695 | 706 | 690 | 706 | 1,498,000 | 353 |
| 1995-07-27 | 685 | 694 | 683 | 694 | 1,036,000 | 347 |
| 1995-07-26 | 684 | 689 | 677 | 685 | 1,663,000 | 342.50 |
| 1995-07-25 | 680 | 684 | 675 | 684 | 1,761,000 | 342 |
| 1995-07-24 | 699 | 699 | 686 | 690 | 969,000 | 345 |
| 1995-07-21 | 699 | 699 | 687 | 690 | 1,124,000 | 345 |
| 1995-07-20 | 681 | 681 | 671 | 679 | 1,196,000 | 339.50 |
| 1995-07-19 | 693 | 693 | 680 | 686 | 1,449,000 | 343 |
| 1995-07-18 | 721 | 724 | 701 | 703 | 730,000 | 351.50 |
| 1995-07-17 | 727 | 727 | 716 | 717 | 748,000 | 358.50 |
| 1995-07-14 | 720 | 720 | 705 | 707 | 757,000 | 353.50 |
| 1995-07-13 | 725 | 727 | 710 | 710 | 644,000 | 355 |
| 1995-07-12 | 720 | 730 | 715 | 727 | 1,705,000 | 363.50 |
| 1995-07-11 | 706 | 720 | 690 | 715 | 877,000 | 357.50 |
| 1995-07-10 | 715 | 725 | 698 | 708 | 1,127,000 | 354 |
| 1995-07-07 | 680 | 713 | 677 | 700 | 2,985,000 | 350 |
| 1995-07-06 | 674 | 683 | 657 | 677 | 410,000 | 338.50 |
| 1995-07-05 | 677 | 680 | 670 | 674 | 467,000 | 337 |
| 1995-07-04 | 663 | 677 | 655 | 677 | 604,000 | 338.50 |
| 1995-07-03 | 660 | 665 | 657 | 665 | 594,000 | 332.50 |
| 1995-06-30 | 661 | 668 | 653 | 662 | 879,000 | 331 |
| 1995-06-29 | 670 | 670 | 653 | 656 | 664,000 | 328 |
| 1995-06-28 | 646 | 660 | 645 | 655 | 603,000 | 327.50 |
| 1995-06-27 | 683 | 684 | 666 | 666 | 1,180,000 | 333 |
| 1995-06-26 | 685 | 690 | 671 | 673 | 386,000 | 336.50 |
| 1995-06-23 | 673 | 680 | 669 | 680 | 1,129,000 | 340 |
| 1995-06-22 | 668 | 668 | 657 | 663 | 1,194,000 | 331.50 |
| 1995-06-21 | 657 | 674 | 656 | 667 | 1,013,000 | 333.50 |
| 1995-06-20 | 650 | 657 | 646 | 652 | 1,246,000 | 326 |
| 1995-06-19 | 648 | 652 | 646 | 646 | 292,000 | 323 |
| 1995-06-16 | 665 | 668 | 645 | 646 | 1,242,000 | 323 |
| 1995-06-15 | 650 | 655 | 642 | 655 | 854,000 | 327.50 |
| 1995-06-14 | 653 | 657 | 650 | 650 | 577,000 | 325 |
| 1995-06-13 | 651 | 656 | 647 | 650 | 857,000 | 325 |
| 1995-06-12 | 658 | 658 | 647 | 651 | 653,000 | 325.50 |
| 1995-06-09 | 652 | 663 | 652 | 658 | 1,829,000 | 329 |
| 1995-06-08 | 667 | 669 | 654 | 659 | 549,000 | 329.50 |
| 1995-06-07 | 670 | 677 | 661 | 677 | 1,054,000 | 338.50 |
| 1995-06-06 | 690 | 692 | 680 | 680 | 423,000 | 340 |
| 1995-06-05 | 684 | 698 | 684 | 694 | 553,000 | 347 |
| 1995-06-02 | 661 | 679 | 660 | 674 | 671,000 | 337 |
| 1995-06-01 | 672 | 672 | 656 | 660 | 578,000 | 330 |
| 1995-05-31 | 676 | 676 | 647 | 666 | 939,000 | 333 |
| 1995-05-30 | 677 | 684 | 676 | 676 | 847,000 | 338 |
| 1995-05-29 | 685 | 689 | 675 | 680 | 1,292,000 | 340 |
| 1995-05-26 | 677 | 686 | 675 | 685 | 426,000 | 342.50 |
| 1995-05-25 | 699 | 700 | 681 | 687 | 616,000 | 343.50 |
| 1995-05-24 | 680 | 691 | 673 | 689 | 904,000 | 344.50 |
| 1995-05-23 | 669 | 680 | 664 | 680 | 646,000 | 340 |
| 1995-05-22 | 677 | 677 | 661 | 669 | 734,000 | 334.50 |
| 1995-05-19 | 696 | 703 | 680 | 680 | 2,652,000 | 340 |
| 1995-05-18 | 717 | 717 | 706 | 706 | 1,115,000 | 353 |
| 1995-05-17 | 710 | 711 | 703 | 707 | 1,457,000 | 353.50 |
| 1995-05-16 | 715 | 715 | 705 | 706 | 649,000 | 353 |
| 1995-05-15 | 713 | 713 | 706 | 707 | 618,000 | 353.50 |
| 1995-05-12 | 718 | 718 | 705 | 713 | 1,313,000 | 356.50 |
| 1995-05-11 | 735 | 735 | 714 | 719 | 1,531,000 | 359.50 |
| 1995-05-10 | 722 | 731 | 722 | 725 | 925,000 | 362.50 |
| 1995-05-09 | 732 | 735 | 725 | 732 | 1,104,000 | 366 |
| 1995-05-08 | 733 | 733 | 725 | 732 | 1,401,000 | 366 |
| 1995-05-02 | 711 | 724 | 711 | 720 | 638,000 | 360 |
| 1995-05-01 | 720 | 720 | 711 | 711 | 332,000 | 355.50 |
| 1995-04-28 | 714 | 722 | 713 | 720 | 494,000 | 360 |
| 1995-04-27 | 718 | 721 | 711 | 715 | 811,000 | 357.50 |
| 1995-04-26 | 720 | 724 | 713 | 714 | 787,000 | 357 |
| 1995-04-25 | 730 | 734 | 725 | 730 | 1,073,000 | 365 |
| 1995-04-24 | 732 | 738 | 727 | 730 | 811,000 | 365 |
| 1995-04-21 | 726 | 735 | 725 | 734 | 2,273,000 | 367 |
| 1995-04-20 | 715 | 728 | 715 | 722 | 2,157,000 | 361 |
| 1995-04-19 | 695 | 715 | 695 | 712 | 1,419,000 | 356 |
| 1995-04-18 | 706 | 709 | 700 | 705 | 1,003,000 | 352.50 |
| 1995-04-17 | 686 | 714 | 678 | 714 | 1,070,000 | 357 |
| 1995-04-14 | 676 | 700 | 675 | 689 | 1,812,000 | 344.50 |
| 1995-04-13 | 674 | 685 | 673 | 680 | 867,000 | 340 |
| 1995-04-12 | 679 | 681 | 671 | 671 | 890,000 | 335.50 |
| 1995-04-11 | 669 | 680 | 669 | 680 | 652,000 | 340 |
| 1995-04-10 | 650 | 671 | 642 | 660 | 414,000 | 330 |
| 1995-04-07 | 650 | 657 | 639 | 650 | 505,000 | 325 |
| 1995-04-06 | 652 | 664 | 652 | 660 | 751,000 | 330 |
| 1995-04-05 | 664 | 664 | 650 | 664 | 458,000 | 332 |
| 1995-04-04 | 636 | 660 | 623 | 654 | 972,000 | 327 |
| 1995-04-03 | 670 | 670 | 613 | 632 | 1,156,000 | 316 |
| 1995-03-31 | 692 | 695 | 676 | 680 | 1,486,000 | 340 |
| 1995-03-30 | 676 | 684 | 676 | 680 | 828,000 | 340 |
| 1995-03-29 | 666 | 694 | 665 | 690 | 841,000 | 345 |
| 1995-03-28 | 637 | 664 | 637 | 661 | 514,000 | 330.50 |
| 1995-03-27 | 608 | 625 | 608 | 620 | 1,325,000 | 310 |
| 1995-03-24 | 631 | 633 | 614 | 618 | 1,459,000 | 309 |
| 1995-03-23 | 644 | 645 | 631 | 631 | 720,000 | 315.50 |
| 1995-03-22 | 656 | 660 | 646 | 646 | 1,363,000 | 323 |
| 1995-03-20 | 655 | 660 | 646 | 646 | 735,000 | 323 |
| 1995-03-17 | 662 | 664 | 652 | 659 | 751,000 | 329.50 |
| 1995-03-16 | 658 | 663 | 656 | 661 | 572,000 | 330.50 |
| 1995-03-15 | 660 | 670 | 659 | 668 | 1,074,000 | 334 |
| 1995-03-14 | 673 | 674 | 661 | 662 | 1,290,000 | 331 |
| 1995-03-13 | 675 | 678 | 667 | 678 | 667,000 | 339 |
| 1995-03-10 | 675 | 685 | 670 | 680 | 3,166,000 | 340 |
| 1995-03-09 | 693 | 698 | 686 | 690 | 775,000 | 345 |
| 1995-03-08 | 694 | 700 | 689 | 689 | 974,000 | 344.50 |
| 1995-03-07 | 700 | 702 | 696 | 699 | 873,000 | 349.50 |
| 1995-03-06 | 695 | 703 | 687 | 700 | 799,000 | 350 |
| 1995-03-03 | 670 | 702 | 670 | 702 | 980,000 | 351 |
| 1995-03-02 | 689 | 690 | 680 | 683 | 1,309,000 | 341.50 |
| 1995-03-01 | 660 | 665 | 652 | 659 | 1,057,000 | 329.50 |
| 1995-02-28 | 670 | 679 | 656 | 670 | 1,202,000 | 335 |
| 1995-02-27 | 652 | 668 | 642 | 668 | 799,000 | 334 |
| 1995-02-24 | 705 | 705 | 681 | 681 | 927,000 | 340.50 |
| 1995-02-23 | 707 | 707 | 696 | 703 | 782,000 | 351.50 |
| 1995-02-22 | 704 | 710 | 701 | 710 | 885,000 | 355 |
| 1995-02-21 | 698 | 705 | 698 | 700 | 993,000 | 350 |
| 1995-02-20 | 700 | 700 | 693 | 697 | 926,000 | 348.50 |
| 1995-02-17 | 680 | 710 | 680 | 691 | 1,588,000 | 345.50 |
| 1995-02-16 | 710 | 716 | 685 | 700 | 657,000 | 350 |
| 1995-02-15 | 714 | 714 | 701 | 706 | 543,000 | 353 |
| 1995-02-14 | 732 | 732 | 710 | 712 | 690,000 | 356 |
| 1995-02-13 | 731 | 735 | 726 | 734 | 570,000 | 367 |
| 1995-02-10 | 733 | 733 | 720 | 732 | 1,457,000 | 366 |
| 1995-02-09 | 749 | 750 | 736 | 737 | 1,308,000 | 368.50 |
| 1995-02-08 | 775 | 775 | 752 | 753 | 1,179,000 | 376.50 |
| 1995-02-07 | 785 | 785 | 775 | 781 | 455,000 | 390.50 |
| 1995-02-06 | 780 | 787 | 778 | 780 | 8,323,000 | 390 |
| 1995-02-03 | 784 | 784 | 778 | 784 | 293,000 | 392 |
| 1995-02-02 | 782 | 784 | 775 | 780 | 710,000 | 390 |
| 1995-02-01 | 775 | 785 | 774 | 780 | 3,189,000 | 390 |
| 1995-01-31 | 773 | 780 | 768 | 775 | 1,148,000 | 387.50 |
| 1995-01-30 | 785 | 795 | 777 | 781 | 818,000 | 390.50 |
| 1995-01-27 | 791 | 795 | 781 | 785 | 728,000 | 392.50 |
| 1995-01-26 | 780 | 796 | 775 | 790 | 1,590,000 | 395 |
| 1995-01-25 | 788 | 789 | 771 | 773 | 772,000 | 386.50 |
| 1995-01-24 | 770 | 790 | 768 | 768 | 2,113,000 | 384 |
| 1995-01-23 | 817 | 823 | 770 | 770 | 1,466,000 | 385 |
| 1995-01-20 | 822 | 831 | 821 | 827 | 793,000 | 413.50 |
| 1995-01-19 | 838 | 839 | 830 | 830 | 1,510,000 | 415 |
| 1995-01-18 | 838 | 839 | 828 | 834 | 438,000 | 417 |
| 1995-01-17 | 840 | 840 | 830 | 838 | 549,000 | 419 |
| 1995-01-13 | 844 | 844 | 837 | 840 | 965,000 | 420 |
| 1995-01-12 | 843 | 844 | 838 | 844 | 486,000 | 422 |
| 1995-01-11 | 839 | 844 | 836 | 843 | 1,020,000 | 421.50 |
| 1995-01-10 | 843 | 845 | 834 | 837 | 983,000 | 418.50 |
| 1995-01-09 | 849 | 849 | 833 | 833 | 406,000 | 416.50 |
| 1995-01-06 | 844 | 850 | 840 | 850 | 715,000 | 425 |
| 1995-01-05 | 849 | 849 | 841 | 844 | 485,000 | 422 |
| 1995-01-04 | 846 | 849 | 843 | 849 | 77,000 | 424.50 |
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
