8031 三井物産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 932 | 940 | 928 | 940 | 506,000 | 470 |
| 1996-12-27 | 928 | 940 | 915 | 937 | 682,000 | 468.50 |
| 1996-12-26 | 921 | 930 | 910 | 928 | 1,291,000 | 464 |
| 1996-12-25 | 923 | 923 | 912 | 920 | 544,000 | 460 |
| 1996-12-24 | 936 | 937 | 910 | 910 | 938,000 | 455 |
| 1996-12-20 | 939 | 941 | 932 | 933 | 1,343,000 | 466.50 |
| 1996-12-19 | 932 | 939 | 923 | 923 | 1,040,000 | 461.50 |
| 1996-12-18 | 940 | 949 | 939 | 939 | 2,158,000 | 469.50 |
| 1996-12-17 | 940 | 941 | 938 | 939 | 852,000 | 469.50 |
| 1996-12-16 | 942 | 943 | 939 | 942 | 1,084,000 | 471 |
| 1996-12-13 | 940 | 954 | 940 | 943 | 3,300,000 | 471.50 |
| 1996-12-12 | 962 | 962 | 956 | 957 | 871,000 | 478.50 |
| 1996-12-11 | 959 | 967 | 959 | 962 | 704,000 | 481 |
| 1996-12-10 | 969 | 975 | 965 | 967 | 651,000 | 483.50 |
| 1996-12-09 | 968 | 970 | 962 | 969 | 819,000 | 484.50 |
| 1996-12-06 | 975 | 975 | 954 | 956 | 1,759,000 | 478 |
| 1996-12-05 | 966 | 974 | 956 | 973 | 1,481,000 | 486.50 |
| 1996-12-04 | 951 | 961 | 951 | 955 | 952,000 | 477.50 |
| 1996-12-03 | 963 | 969 | 953 | 956 | 594,000 | 478 |
| 1996-12-02 | 973 | 975 | 955 | 956 | 521,000 | 478 |
| 1996-11-29 | 975 | 979 | 968 | 968 | 2,344,000 | 484 |
| 1996-11-28 | 973 | 977 | 970 | 970 | 1,120,000 | 485 |
| 1996-11-27 | 971 | 979 | 971 | 973 | 1,970,000 | 486.50 |
| 1996-11-26 | 978 | 978 | 969 | 973 | 1,283,000 | 486.50 |
| 1996-11-25 | 971 | 974 | 969 | 974 | 646,000 | 487 |
| 1996-11-22 | 965 | 979 | 965 | 971 | 1,682,000 | 485.50 |
| 1996-11-21 | 962 | 969 | 961 | 966 | 1,920,000 | 483 |
| 1996-11-20 | 950 | 963 | 949 | 962 | 2,184,000 | 481 |
| 1996-11-19 | 950 | 953 | 946 | 950 | 908,000 | 475 |
| 1996-11-18 | 957 | 957 | 950 | 953 | 693,000 | 476.50 |
| 1996-11-15 | 955 | 956 | 951 | 951 | 1,205,000 | 475.50 |
| 1996-11-14 | 954 | 958 | 953 | 954 | 1,132,000 | 477 |
| 1996-11-13 | 957 | 958 | 945 | 953 | 1,431,000 | 476.50 |
| 1996-11-12 | 958 | 959 | 953 | 956 | 1,235,000 | 478 |
| 1996-11-11 | 955 | 963 | 952 | 955 | 1,719,000 | 477.50 |
| 1996-11-08 | 947 | 959 | 947 | 959 | 1,363,000 | 479.50 |
| 1996-11-07 | 962 | 962 | 951 | 952 | 1,547,000 | 476 |
| 1996-11-06 | 937 | 948 | 932 | 945 | 994,000 | 472.50 |
| 1996-11-05 | 933 | 940 | 931 | 937 | 754,000 | 468.50 |
| 1996-11-01 | 929 | 939 | 925 | 937 | 973,000 | 468.50 |
| 1996-10-31 | 930 | 933 | 920 | 920 | 1,307,000 | 460 |
| 1996-10-30 | 943 | 943 | 937 | 939 | 1,277,000 | 469.50 |
| 1996-10-29 | 945 | 949 | 942 | 943 | 939,000 | 471.50 |
| 1996-10-28 | 940 | 949 | 940 | 945 | 936,000 | 472.50 |
| 1996-10-25 | 963 | 964 | 947 | 947 | 2,329,000 | 473.50 |
| 1996-10-24 | 968 | 972 | 963 | 966 | 2,188,000 | 483 |
| 1996-10-23 | 970 | 970 | 963 | 969 | 1,508,000 | 484.50 |
| 1996-10-22 | 968 | 975 | 962 | 969 | 835,000 | 484.50 |
| 1996-10-21 | 977 | 978 | 966 | 968 | 1,026,000 | 484 |
| 1996-10-18 | 973 | 982 | 972 | 979 | 2,128,000 | 489.50 |
| 1996-10-17 | 975 | 975 | 967 | 972 | 509,000 | 486 |
| 1996-10-16 | 970 | 975 | 966 | 975 | 1,426,000 | 487.50 |
| 1996-10-15 | 964 | 970 | 962 | 970 | 1,106,000 | 485 |
| 1996-10-14 | 958 | 964 | 958 | 959 | 712,000 | 479.50 |
| 1996-10-11 | 962 | 963 | 957 | 963 | 1,038,000 | 481.50 |
| 1996-10-09 | 958 | 962 | 955 | 962 | 801,000 | 481 |
| 1996-10-08 | 955 | 962 | 953 | 958 | 678,000 | 479 |
| 1996-10-07 | 965 | 965 | 956 | 963 | 690,000 | 481.50 |
| 1996-10-04 | 969 | 969 | 959 | 965 | 975,000 | 482.50 |
| 1996-10-03 | 973 | 973 | 968 | 970 | 690,000 | 485 |
| 1996-10-02 | 965 | 967 | 962 | 967 | 844,000 | 483.50 |
| 1996-10-01 | 969 | 972 | 961 | 962 | 688,000 | 481 |
| 1996-09-30 | 974 | 980 | 969 | 969 | 1,109,000 | 484.50 |
| 1996-09-27 | 959 | 978 | 957 | 965 | 956,000 | 482.50 |
| 1996-09-26 | 946 | 961 | 946 | 952 | 1,505,000 | 476 |
| 1996-09-25 | 941 | 946 | 934 | 946 | 355,000 | 473 |
| 1996-09-24 | 936 | 945 | 933 | 941 | 1,151,000 | 470.50 |
| 1996-09-20 | 945 | 945 | 937 | 941 | 1,280,000 | 470.50 |
| 1996-09-19 | 943 | 946 | 942 | 945 | 2,302,000 | 472.50 |
| 1996-09-18 | 937 | 945 | 936 | 944 | 4,353,000 | 472 |
| 1996-09-17 | 945 | 949 | 939 | 945 | 1,678,000 | 472.50 |
| 1996-09-13 | 921 | 935 | 921 | 935 | 2,383,000 | 467.50 |
| 1996-09-12 | 925 | 926 | 921 | 921 | 549,000 | 460.50 |
| 1996-09-11 | 928 | 928 | 921 | 925 | 941,000 | 462.50 |
| 1996-09-10 | 921 | 932 | 921 | 929 | 729,000 | 464.50 |
| 1996-09-09 | 930 | 932 | 925 | 925 | 1,302,000 | 462.50 |
| 1996-09-06 | 930 | 933 | 926 | 928 | 1,212,000 | 464 |
| 1996-09-05 | 913 | 932 | 913 | 924 | 773,000 | 462 |
| 1996-09-04 | 909 | 916 | 909 | 910 | 865,000 | 455 |
| 1996-09-03 | 906 | 918 | 905 | 908 | 1,183,000 | 454 |
| 1996-09-02 | 917 | 918 | 906 | 909 | 1,147,000 | 454.50 |
| 1996-08-30 | 920 | 925 | 915 | 917 | 1,035,000 | 458.50 |
| 1996-08-29 | 923 | 926 | 919 | 921 | 2,881,000 | 460.50 |
| 1996-08-28 | 937 | 937 | 920 | 924 | 826,000 | 462 |
| 1996-08-27 | 932 | 942 | 932 | 942 | 775,000 | 471 |
| 1996-08-26 | 951 | 953 | 940 | 940 | 721,000 | 470 |
| 1996-08-23 | 958 | 959 | 950 | 952 | 807,000 | 476 |
| 1996-08-22 | 952 | 959 | 951 | 958 | 816,000 | 479 |
| 1996-08-21 | 960 | 965 | 951 | 955 | 654,000 | 477.50 |
| 1996-08-20 | 960 | 960 | 955 | 955 | 758,000 | 477.50 |
| 1996-08-19 | 953 | 960 | 951 | 955 | 457,000 | 477.50 |
| 1996-08-16 | 960 | 960 | 956 | 958 | 422,000 | 479 |
| 1996-08-15 | 964 | 967 | 957 | 961 | 642,000 | 480.50 |
| 1996-08-14 | 950 | 959 | 947 | 959 | 839,000 | 479.50 |
| 1996-08-13 | 950 | 955 | 946 | 947 | 600,000 | 473.50 |
| 1996-08-12 | 931 | 950 | 931 | 946 | 505,000 | 473 |
| 1996-08-09 | 953 | 958 | 945 | 946 | 16,131,000 | 473 |
| 1996-08-08 | 955 | 962 | 955 | 962 | 704,000 | 481 |
| 1996-08-07 | 955 | 959 | 953 | 954 | 350,000 | 477 |
| 1996-08-06 | 965 | 965 | 956 | 959 | 910,000 | 479.50 |
| 1996-08-05 | 965 | 974 | 965 | 969 | 537,000 | 484.50 |
| 1996-08-02 | 968 | 970 | 959 | 965 | 487,000 | 482.50 |
| 1996-08-01 | 949 | 969 | 946 | 968 | 933,000 | 484 |
| 1996-07-31 | 959 | 965 | 942 | 942 | 1,132,000 | 471 |
| 1996-07-30 | 960 | 964 | 955 | 957 | 1,140,000 | 478.50 |
| 1996-07-29 | 965 | 969 | 960 | 960 | 768,000 | 480 |
| 1996-07-26 | 961 | 964 | 952 | 964 | 868,000 | 482 |
| 1996-07-25 | 956 | 961 | 951 | 961 | 1,175,000 | 480.50 |
| 1996-07-24 | 950 | 951 | 945 | 946 | 1,345,000 | 473 |
| 1996-07-23 | 960 | 962 | 948 | 954 | 1,944,000 | 477 |
| 1996-07-22 | 977 | 977 | 961 | 963 | 973,000 | 481.50 |
| 1996-07-19 | 978 | 979 | 975 | 976 | 1,042,000 | 488 |
| 1996-07-18 | 971 | 976 | 971 | 975 | 715,000 | 487.50 |
| 1996-07-17 | 978 | 979 | 968 | 971 | 1,081,000 | 485.50 |
| 1996-07-16 | 975 | 979 | 974 | 979 | 747,000 | 489.50 |
| 1996-07-15 | 978 | 984 | 977 | 983 | 671,000 | 491.50 |
| 1996-07-12 | 975 | 985 | 971 | 979 | 912,000 | 489.50 |
| 1996-07-11 | 976 | 986 | 975 | 980 | 918,000 | 490 |
| 1996-07-10 | 983 | 983 | 975 | 975 | 821,000 | 487.50 |
| 1996-07-09 | 987 | 990 | 981 | 983 | 761,000 | 491.50 |
| 1996-07-08 | 980 | 987 | 976 | 980 | 830,000 | 490 |
| 1996-07-05 | 990 | 993 | 986 | 988 | 691,000 | 494 |
| 1996-07-04 | 994 | 995 | 986 | 990 | 933,000 | 495 |
| 1996-07-03 | 990 | 990 | 984 | 984 | 1,146,000 | 492 |
| 1996-07-02 | 997 | 997 | 990 | 990 | 595,000 | 495 |
| 1996-07-01 | 999 | 999 | 987 | 987 | 680,000 | 493.50 |
| 1996-06-28 | 999 | 1,000 | 993 | 993 | 912,000 | 496.50 |
| 1996-06-27 | 1,000 | 1,000 | 992 | 995 | 1,305,000 | 497.50 |
| 1996-06-26 | 1,000 | 1,000 | 991 | 992 | 1,847,000 | 496 |
| 1996-06-25 | 1,000 | 1,000 | 995 | 1,000 | 2,340,000 | 500 |
| 1996-06-24 | 996 | 997 | 990 | 992 | 1,343,000 | 496 |
| 1996-06-21 | 993 | 995 | 984 | 990 | 1,358,000 | 495 |
| 1996-06-20 | 992 | 992 | 980 | 990 | 675,000 | 495 |
| 1996-06-19 | 979 | 990 | 979 | 986 | 2,172,000 | 493 |
| 1996-06-18 | 979 | 979 | 971 | 979 | 1,317,000 | 489.50 |
| 1996-06-17 | 983 | 985 | 970 | 971 | 2,478,000 | 485.50 |
| 1996-06-14 | 996 | 996 | 984 | 984 | 3,651,000 | 492 |
| 1996-06-13 | 995 | 998 | 993 | 996 | 929,000 | 498 |
| 1996-06-12 | 990 | 995 | 987 | 989 | 966,000 | 494.50 |
| 1996-06-11 | 981 | 987 | 981 | 986 | 543,000 | 493 |
| 1996-06-10 | 990 | 990 | 985 | 985 | 648,000 | 492.50 |
| 1996-06-07 | 997 | 997 | 993 | 994 | 725,000 | 497 |
| 1996-06-06 | 999 | 1,000 | 995 | 997 | 643,000 | 498.50 |
| 1996-06-05 | 998 | 1,000 | 993 | 995 | 1,698,000 | 497.50 |
| 1996-06-04 | 990 | 996 | 982 | 992 | 1,039,000 | 496 |
| 1996-06-03 | 1,000 | 1,000 | 983 | 983 | 1,105,000 | 491.50 |
| 1996-05-31 | 998 | 1,010 | 992 | 995 | 2,284,000 | 497.50 |
| 1996-05-30 | 995 | 999 | 992 | 992 | 2,012,000 | 496 |
| 1996-05-29 | 994 | 997 | 991 | 992 | 2,062,000 | 496 |
| 1996-05-28 | 977 | 990 | 975 | 989 | 919,000 | 494.50 |
| 1996-05-27 | 970 | 974 | 969 | 972 | 832,000 | 486 |
| 1996-05-24 | 970 | 974 | 962 | 965 | 1,386,000 | 482.50 |
| 1996-05-23 | 985 | 989 | 965 | 970 | 1,459,000 | 485 |
| 1996-05-22 | 995 | 997 | 985 | 990 | 873,000 | 495 |
| 1996-05-21 | 998 | 998 | 988 | 997 | 1,085,000 | 498.50 |
| 1996-05-20 | 995 | 1,020 | 995 | 995 | 2,782,000 | 497.50 |
| 1996-05-17 | 994 | 996 | 988 | 989 | 791,000 | 494.50 |
| 1996-05-16 | 1,000 | 1,010 | 995 | 995 | 1,918,000 | 497.50 |
| 1996-05-15 | 1,000 | 1,010 | 998 | 1,000 | 3,512,000 | 500 |
| 1996-05-14 | 995 | 999 | 989 | 999 | 825,000 | 499.50 |
| 1996-05-13 | 1,000 | 1,010 | 989 | 989 | 1,885,000 | 494.50 |
| 1996-05-10 | 992 | 1,010 | 988 | 999 | 3,564,000 | 499.50 |
| 1996-05-09 | 994 | 996 | 981 | 981 | 2,739,000 | 490.50 |
| 1996-05-08 | 981 | 996 | 980 | 989 | 2,700,000 | 494.50 |
| 1996-05-07 | 980 | 992 | 978 | 985 | 3,903,000 | 492.50 |
| 1996-05-02 | 975 | 980 | 970 | 978 | 1,426,000 | 489 |
| 1996-05-01 | 990 | 995 | 974 | 974 | 1,494,000 | 487 |
| 1996-04-30 | 990 | 999 | 988 | 997 | 1,376,000 | 498.50 |
| 1996-04-26 | 1,000 | 1,010 | 998 | 1,000 | 1,427,000 | 500 |
| 1996-04-25 | 1,000 | 1,010 | 995 | 1,000 | 4,334,000 | 500 |
| 1996-04-24 | 992 | 994 | 989 | 994 | 986,000 | 497 |
| 1996-04-23 | 996 | 997 | 989 | 992 | 1,831,000 | 496 |
| 1996-04-22 | 989 | 995 | 983 | 992 | 983,000 | 496 |
| 1996-04-19 | 986 | 986 | 974 | 979 | 1,314,000 | 489.50 |
| 1996-04-18 | 984 | 989 | 980 | 987 | 1,333,000 | 493.50 |
| 1996-04-17 | 988 | 990 | 981 | 986 | 1,381,000 | 493 |
| 1996-04-16 | 988 | 1,000 | 983 | 988 | 3,502,000 | 494 |
| 1996-04-15 | 983 | 988 | 982 | 986 | 1,207,000 | 493 |
| 1996-04-12 | 980 | 984 | 976 | 980 | 1,941,000 | 490 |
| 1996-04-11 | 973 | 984 | 971 | 976 | 1,510,000 | 488 |
| 1996-04-10 | 997 | 999 | 983 | 983 | 1,574,000 | 491.50 |
| 1996-04-09 | 990 | 995 | 982 | 987 | 1,532,000 | 493.50 |
| 1996-04-08 | 990 | 990 | 976 | 980 | 1,328,000 | 490 |
| 1996-04-05 | 987 | 995 | 983 | 993 | 1,608,000 | 496.50 |
| 1996-04-04 | 977 | 987 | 977 | 980 | 1,359,000 | 490 |
| 1996-04-03 | 990 | 1,010 | 979 | 983 | 4,685,000 | 491.50 |
| 1996-04-02 | 977 | 993 | 975 | 990 | 3,239,000 | 495 |
| 1996-04-01 | 975 | 985 | 973 | 977 | 3,079,000 | 488.50 |
| 1996-03-29 | 964 | 971 | 961 | 969 | 2,613,000 | 484.50 |
| 1996-03-28 | 950 | 969 | 950 | 960 | 3,263,000 | 480 |
| 1996-03-27 | 940 | 950 | 936 | 950 | 855,000 | 475 |
| 1996-03-26 | 945 | 950 | 937 | 941 | 1,478,000 | 470.50 |
| 1996-03-25 | 930 | 940 | 928 | 931 | 1,071,000 | 465.50 |
| 1996-03-22 | 929 | 929 | 919 | 920 | 2,393,000 | 460 |
| 1996-03-21 | 910 | 919 | 910 | 919 | 1,458,000 | 459.50 |
| 1996-03-19 | 910 | 914 | 907 | 909 | 1,825,000 | 454.50 |
| 1996-03-18 | 903 | 910 | 901 | 910 | 6,152,000 | 455 |
| 1996-03-15 | 895 | 904 | 894 | 902 | 1,886,000 | 451 |
| 1996-03-14 | 899 | 900 | 894 | 895 | 1,459,000 | 447.50 |
| 1996-03-13 | 899 | 900 | 894 | 900 | 5,850,000 | 450 |
| 1996-03-12 | 905 | 905 | 899 | 899 | 1,025,000 | 449.50 |
| 1996-03-11 | 900 | 904 | 896 | 896 | 832,000 | 448 |
| 1996-03-08 | 895 | 903 | 895 | 900 | 6,063,000 | 450 |
| 1996-03-07 | 903 | 904 | 899 | 901 | 6,277,000 | 450.50 |
| 1996-03-06 | 901 | 906 | 899 | 905 | 3,662,000 | 452.50 |
| 1996-03-05 | 896 | 898 | 891 | 891 | 788,000 | 445.50 |
| 1996-03-04 | 909 | 909 | 900 | 900 | 1,050,000 | 450 |
| 1996-03-01 | 896 | 902 | 893 | 902 | 1,512,000 | 451 |
| 1996-02-29 | 910 | 912 | 893 | 893 | 1,801,000 | 446.50 |
| 1996-02-28 | 915 | 918 | 908 | 908 | 1,308,000 | 454 |
| 1996-02-27 | 920 | 920 | 910 | 916 | 1,391,000 | 458 |
| 1996-02-26 | 939 | 940 | 917 | 927 | 4,017,000 | 463.50 |
| 1996-02-23 | 938 | 939 | 933 | 939 | 1,109,000 | 469.50 |
| 1996-02-22 | 938 | 938 | 933 | 938 | 2,515,000 | 469 |
| 1996-02-21 | 945 | 945 | 933 | 933 | 1,167,000 | 466.50 |
| 1996-02-20 | 945 | 946 | 941 | 946 | 890,000 | 473 |
| 1996-02-19 | 940 | 949 | 939 | 949 | 1,408,000 | 474.50 |
| 1996-02-16 | 945 | 946 | 940 | 942 | 1,079,000 | 471 |
| 1996-02-15 | 948 | 950 | 947 | 949 | 1,195,000 | 474.50 |
| 1996-02-14 | 945 | 950 | 942 | 950 | 1,289,000 | 475 |
| 1996-02-13 | 948 | 949 | 944 | 949 | 1,356,000 | 474.50 |
| 1996-02-09 | 946 | 946 | 940 | 940 | 1,567,000 | 470 |
| 1996-02-08 | 934 | 946 | 932 | 946 | 1,577,000 | 473 |
| 1996-02-07 | 922 | 929 | 919 | 928 | 2,660,000 | 464 |
| 1996-02-06 | 920 | 924 | 913 | 922 | 1,305,000 | 461 |
| 1996-02-05 | 932 | 934 | 925 | 930 | 740,000 | 465 |
| 1996-02-02 | 941 | 946 | 940 | 940 | 2,016,000 | 470 |
| 1996-02-01 | 931 | 941 | 931 | 938 | 1,503,000 | 469 |
| 1996-01-31 | 934 | 935 | 924 | 929 | 1,799,000 | 464.50 |
| 1996-01-30 | 937 | 938 | 931 | 933 | 1,365,000 | 466.50 |
| 1996-01-29 | 935 | 938 | 931 | 937 | 1,640,000 | 468.50 |
| 1996-01-26 | 935 | 940 | 931 | 935 | 1,545,000 | 467.50 |
| 1996-01-25 | 934 | 937 | 925 | 937 | 1,888,000 | 468.50 |
| 1996-01-24 | 920 | 925 | 915 | 924 | 1,202,000 | 462 |
| 1996-01-23 | 923 | 929 | 919 | 920 | 974,000 | 460 |
| 1996-01-22 | 930 | 930 | 921 | 922 | 1,485,000 | 461 |
| 1996-01-19 | 936 | 936 | 922 | 929 | 2,266,000 | 464.50 |
| 1996-01-18 | 937 | 943 | 934 | 936 | 1,383,000 | 468 |
| 1996-01-17 | 945 | 948 | 938 | 938 | 2,214,000 | 469 |
| 1996-01-16 | 931 | 937 | 926 | 937 | 1,638,000 | 468.50 |
| 1996-01-12 | 935 | 940 | 915 | 924 | 1,611,000 | 462 |
| 1996-01-11 | 933 | 939 | 925 | 930 | 813,000 | 465 |
| 1996-01-10 | 940 | 943 | 935 | 943 | 1,584,000 | 471.50 |
| 1996-01-09 | 942 | 942 | 935 | 940 | 1,044,000 | 470 |
| 1996-01-08 | 945 | 953 | 931 | 935 | 1,832,000 | 467.50 |
| 1996-01-05 | 949 | 963 | 942 | 955 | 4,086,000 | 477.50 |
| 1996-01-04 | 924 | 939 | 919 | 939 | 1,630,000 | 469.50 |
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