8031 三井物産(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	631	644	631	631	370,000	631
1998-12-29	642	650	632	640	923,000	640
1998-12-28	655	659	645	645	546,000	645
1998-12-25	660	665	655	655	975,000	655
1998-12-24	649	652	643	650	1,255,000	650
1998-12-22	685	685	644	646	1,482,000	646
1998-12-21	684	685	670	679	1,915,000	679
1998-12-18	650	678	650	674	1,174,000	674
1998-12-17	644	647	638	644	1,491,000	644
1998-12-16	645	658	643	654	1,610,000	654
1998-12-15	650	657	649	652	1,622,000	652
1998-12-14	679	680	665	670	1,312,000	670
1998-12-11	685	697	683	686	3,210,000	686
1998-12-10	700	700	695	695	929,000	695
1998-12-09	704	704	697	701	2,178,000	701
1998-12-08	700	709	697	706	2,666,000	706
1998-12-07	694	700	692	695	1,088,000	695
1998-12-04	690	692	683	687	927,000	687
1998-12-03	700	700	684	684	999,000	684
1998-12-02	700	705	696	705	1,612,000	705
1998-12-01	700	703	691	700	1,448,000	700
1998-11-30	707	707	695	703	808,000	703
1998-11-27	701	720	700	706	1,845,000	706
1998-11-26	690	711	688	711	1,536,000	711
1998-11-25	694	694	685	690	1,640,000	690
1998-11-24	694	700	680	694	2,345,000	694
1998-11-20	650	674	650	674	2,304,000	674
1998-11-19	652	655	645	646	1,618,000	646
1998-11-18	655	664	655	659	1,482,000	659
1998-11-17	652	658	651	655	1,193,000	655
1998-11-16	663	663	651	658	1,033,000	658
1998-11-13	646	663	640	663	1,726,000	663
1998-11-12	645	648	636	636	849,000	636
1998-11-11	639	656	632	649	1,454,000	649
1998-11-10	630	632	625	629	1,399,000	629
1998-11-09	654	656	636	638	1,551,000	638
1998-11-06	680	680	656	656	1,126,000	656
1998-11-05	710	710	676	682	2,459,000	682
1998-11-04	704	704	684	700	3,230,000	700
1998-11-02	624	657	623	654	1,759,000	654
1998-10-30	615	630	609	622	2,196,000	622
1998-10-29	592	620	592	613	2,014,000	613
1998-10-28	626	639	600	602	1,247,000	602
1998-10-27	639	640	630	636	1,258,000	636
1998-10-26	642	647	628	633	1,403,000	633
1998-10-23	674	675	661	668	3,427,000	668
1998-10-22	684	694	640	666	4,614,000	666
1998-10-21	590	640	590	624	3,573,000	624
1998-10-20	570	572	555	570	1,207,000	570
1998-10-19	551	585	547	570	2,010,000	570
1998-10-16	549	580	530	575	1,720,000	575
1998-10-15	521	550	520	539	1,227,000	539
1998-10-14	564	564	521	521	1,129,000	521
1998-10-13	579	580	563	564	1,747,000	564
1998-10-12	566	600	560	579	1,048,000	579
1998-10-09	525	569	525	536	2,622,000	536
1998-10-08	580	587	555	555	1,522,000	555
1998-10-07	547	590	543	575	2,462,000	575
1998-10-06	535	550	531	537	1,943,000	537
1998-10-05	540	548	520	541	1,341,000	541
1998-10-02	500	538	497	535	4,046,000	535
1998-10-01	540	545	480	540	5,585,000	540
1998-09-30	603	615	530	562	6,400,000	562
1998-09-29	620	620	552	605	2,133,000	605
1998-09-28	632	653	615	624	3,294,000	624
1998-09-25	627	629	615	622	1,165,000	622
1998-09-24	628	633	619	621	1,726,000	621
1998-09-22	625	625	615	620	1,765,000	620
1998-09-21	612	613	603	608	1,601,000	608
1998-09-18	610	616	607	612	2,034,000	612
1998-09-17	665	665	611	618	1,774,000	618
1998-09-16	657	675	654	662	1,598,000	662
1998-09-14	650	655	639	647	1,882,000	647
1998-09-11	680	680	645	659	6,331,000	659
1998-09-10	722	722	682	694	1,052,000	694
1998-09-09	722	727	718	723	1,665,000	723
1998-09-08	710	723	709	722	1,747,000	722
1998-09-07	671	725	670	725	2,016,000	725
1998-09-04	682	694	677	680	2,600,000	680
1998-09-03	716	719	700	702	1,143,000	702
1998-09-02	729	731	717	720	1,733,000	720
1998-09-01	719	736	713	735	2,455,000	735
1998-08-31	710	759	703	759	2,142,000	759
1998-08-28	720	731	701	701	1,479,000	701
1998-08-27	732	737	721	728	1,228,000	728
1998-08-26	727	750	727	738	1,069,000	738
1998-08-25	748	759	731	757	1,401,000	757
1998-08-24	755	759	745	746	1,186,000	746
1998-08-21	745	768	745	763	469,000	763
1998-08-20	767	767	750	757	1,260,000	757
1998-08-19	775	785	762	773	1,430,000	773
1998-08-18	760	773	753	760	1,381,000	760
1998-08-17	750	752	741	750	1,483,000	750
1998-08-14	771	774	745	745	1,892,000	745
1998-08-13	771	774	755	774	834,000	774
1998-08-12	755	770	750	764	1,391,000	764
1998-08-11	801	801	750	764	2,654,000	764
1998-08-10	803	813	795	808	1,664,000	808
1998-08-07	794	811	785	811	1,475,000	811
1998-08-06	792	794	782	785	870,000	785
1998-08-05	799	810	781	810	929,000	810
1998-08-04	790	805	788	799	1,268,000	799
1998-08-03	802	805	790	798	1,318,000	798
1998-07-31	820	822	802	812	2,191,000	812
1998-07-30	780	815	780	815	1,520,000	815
1998-07-29	771	796	771	789	1,092,000	789
1998-07-28	778	795	774	781	897,000	781
1998-07-27	794	796	762	762	1,546,000	762
1998-07-24	777	797	775	794	1,809,000	794
1998-07-23	760	763	750	757	3,311,000	757
1998-07-22	800	800	780	780	1,283,000	780
1998-07-21	811	820	791	810	1,187,000	810
1998-07-17	818	818	805	808	1,493,000	808
1998-07-16	813	823	810	818	2,647,000	818
1998-07-15	815	815	803	815	1,638,000	815
1998-07-14	814	814	799	802	1,245,000	802
1998-07-13	780	815	771	815	1,079,000	815
1998-07-10	819	819	785	785	1,476,000	785
1998-07-09	789	810	787	809	1,593,000	809
1998-07-08	796	801	782	798	1,714,000	798
1998-07-07	806	810	780	780	1,248,000	780
1998-07-06	825	828	806	806	735,000	806
1998-07-03	800	825	797	816	1,662,000	816
1998-07-02	809	836	800	810	7,497,000	810
1998-07-01	747	779	738	779	3,570,000	779
1998-06-30	735	750	726	750	2,698,000	750
1998-06-29	730	740	725	725	1,405,000	725
1998-06-26	730	730	701	722	1,603,000	722
1998-06-25	740	744	728	736	1,510,000	736
1998-06-24	735	736	723	735	1,152,000	735
1998-06-23	725	727	716	725	1,343,000	725
1998-06-22	722	735	721	725	872,000	725
1998-06-19	728	733	716	726	2,072,000	726
1998-06-18	719	735	710	725	4,084,000	725
1998-06-17	680	683	664	667	2,341,000	667
1998-06-16	683	693	661	666	4,093,000	666
1998-06-15	717	722	701	703	1,932,000	703
1998-06-12	715	723	705	722	2,935,000	722
1998-06-11	722	727	701	713	1,690,000	713
1998-06-10	741	745	730	740	1,288,000	740
1998-06-09	722	745	722	738	1,322,000	738
1998-06-08	714	720	714	716	931,000	716
1998-06-05	706	715	705	714	543,000	714
1998-06-04	708	720	705	706	1,476,000	706
1998-06-03	707	713	703	709	1,746,000	709
1998-06-02	686	708	686	702	747,000	702
1998-06-01	710	710	682	683	2,244,000	683
1998-05-29	718	731	710	710	1,540,000	710
1998-05-28	738	738	713	719	2,984,000	719
1998-05-27	745	754	745	748	1,695,000	748
1998-05-26	745	752	744	745	1,138,000	745
1998-05-25	750	750	741	741	1,037,000	741
1998-05-22	759	759	750	753	1,324,000	753
1998-05-21	751	757	750	750	2,302,000	750
1998-05-20	763	771	755	761	1,539,000	761
1998-05-19	761	761	750	759	3,205,000	759
1998-05-18	769	770	761	765	1,967,000	765
1998-05-15	789	799	764	765	2,136,000	765
1998-05-14	798	807	798	799	967,000	799
1998-05-13	792	807	780	801	1,428,000	801
1998-05-12	802	804	798	798	877,000	798
1998-05-11	780	798	780	797	710,000	797
1998-05-08	775	799	775	780	1,566,000	780
1998-05-07	780	781	762	775	1,693,000	775
1998-05-06	804	804	785	791	1,512,000	791
1998-05-01	815	823	795	795	1,176,000	795
1998-04-30	801	825	801	820	1,587,000	820
1998-04-28	801	807	800	801	1,985,000	801
1998-04-27	820	822	813	814	1,324,000	814
1998-04-24	822	827	811	820	1,352,000	820
1998-04-23	809	812	801	802	1,109,000	802
1998-04-22	811	811	801	801	1,346,000	801
1998-04-21	824	824	801	821	1,130,000	821
1998-04-20	801	821	800	820	869,000	820
1998-04-17	819	822	806	811	2,257,000	811
1998-04-16	850	850	815	819	1,790,000	819
1998-04-15	837	848	831	843	1,096,000	843
1998-04-14	830	837	826	830	917,000	830
1998-04-13	815	832	815	830	512,000	830
1998-04-10	832	832	818	830	1,049,000	830
1998-04-09	826	833	818	832	966,000	832
1998-04-08	810	830	809	816	1,607,000	816
1998-04-07	800	806	794	805	3,586,000	805
1998-04-06	808	813	805	808	2,194,000	808
1998-04-03	811	835	801	807	1,767,000	807
1998-04-02	850	860	801	811	2,126,000	811
1998-04-01	846	874	842	855	2,406,000	855
1998-03-31	841	848	833	848	2,823,000	848
1998-03-30	850	855	833	833	1,576,000	833
1998-03-27	848	853	843	845	1,465,000	845
1998-03-26	834	849	834	844	1,579,000	844
1998-03-25	857	877	846	858	1,340,000	858
1998-03-24	855	859	840	840	1,479,000	840
1998-03-23	868	880	864	869	1,471,000	869
1998-03-20	846	863	843	860	1,346,000	860
1998-03-19	850	851	840	847	945,000	847
1998-03-18	852	858	831	852	1,284,000	852
1998-03-17	848	856	844	852	1,498,000	852
1998-03-16	847	848	843	848	1,386,000	848
1998-03-13	830	843	830	843	3,144,000	843
1998-03-12	843	843	829	830	628,000	830
1998-03-11	839	855	838	845	1,209,000	845
1998-03-10	837	843	832	839	1,337,000	839
1998-03-09	860	869	840	847	1,007,000	847
1998-03-06	841	852	840	850	1,230,000	850
1998-03-05	847	847	833	846	1,028,000	846
1998-03-04	850	851	845	850	1,354,000	850
1998-03-03	844	846	838	846	839,000	846
1998-03-02	849	849	837	846	1,371,000	846
1998-02-27	811	829	801	811	1,620,000	811
1998-02-26	778	799	775	791	1,833,000	791
1998-02-25	797	797	766	776	1,872,000	776
1998-02-24	818	818	800	803	1,580,000	803
1998-02-23	820	820	812	817	575,000	817
1998-02-20	818	819	808	814	715,000	814
1998-02-19	808	820	808	811	803,000	811
1998-02-18	817	820	802	808	843,000	808
1998-02-17	827	827	819	827	698,000	827
1998-02-16	832	832	825	830	934,000	830
1998-02-13	840	840	828	828	2,573,000	828
1998-02-12	834	834	826	831	1,604,000	831
1998-02-10	817	829	812	820	2,336,000	820
1998-02-09	825	828	800	808	1,790,000	808
1998-02-06	817	825	817	823	1,268,000	823
1998-02-05	820	824	810	817	912,000	817
1998-02-04	833	833	810	829	2,335,000	829
1998-02-03	860	860	840	843	1,477,000	843
1998-02-02	842	845	837	840	1,379,000	840
1998-01-30	841	848	835	842	1,625,000	842
1998-01-29	844	846	836	841	1,331,000	841
1998-01-28	860	864	844	846	3,560,000	846
1998-01-27	860	860	839	845	2,985,000	845
1998-01-26	829	849	827	842	1,646,000	842
1998-01-23	787	810	785	803	1,266,000	803
1998-01-22	805	810	783	783	2,439,000	783
1998-01-21	782	810	782	796	2,482,000	796
1998-01-20	760	770	751	770	1,873,000	770
1998-01-19	756	790	756	769	2,035,000	769
1998-01-16	710	748	709	748	2,577,000	748
1998-01-14	680	718	675	717	1,793,000	717
1998-01-13	654	670	653	663	1,852,000	663
1998-01-12	640	659	639	651	1,696,000	651
1998-01-09	665	665	645	664	3,482,000	664
1998-01-08	669	703	661	670	5,615,000	670
1998-01-07	710	710	662	689	4,637,000	689
1998-01-06	770	770	746	754	1,756,000	754
1998-01-05	772	785	772	780	330,000	780

分割・併合履歴： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31