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	315.50
1998-12-29	642	650	632	640	923,000	320
1998-12-28	655	659	645	645	546,000	322.50
1998-12-25	660	665	655	655	975,000	327.50
1998-12-24	649	652	643	650	1,255,000	325
1998-12-22	685	685	644	646	1,482,000	323
1998-12-21	684	685	670	679	1,915,000	339.50
1998-12-18	650	678	650	674	1,174,000	337
1998-12-17	644	647	638	644	1,491,000	322
1998-12-16	645	658	643	654	1,610,000	327
1998-12-15	650	657	649	652	1,622,000	326
1998-12-14	679	680	665	670	1,312,000	335
1998-12-11	685	697	683	686	3,210,000	343
1998-12-10	700	700	695	695	929,000	347.50
1998-12-09	704	704	697	701	2,178,000	350.50
1998-12-08	700	709	697	706	2,666,000	353
1998-12-07	694	700	692	695	1,088,000	347.50
1998-12-04	690	692	683	687	927,000	343.50
1998-12-03	700	700	684	684	999,000	342
1998-12-02	700	705	696	705	1,612,000	352.50
1998-12-01	700	703	691	700	1,448,000	350
1998-11-30	707	707	695	703	808,000	351.50
1998-11-27	701	720	700	706	1,845,000	353
1998-11-26	690	711	688	711	1,536,000	355.50
1998-11-25	694	694	685	690	1,640,000	345
1998-11-24	694	700	680	694	2,345,000	347
1998-11-20	650	674	650	674	2,304,000	337
1998-11-19	652	655	645	646	1,618,000	323
1998-11-18	655	664	655	659	1,482,000	329.50
1998-11-17	652	658	651	655	1,193,000	327.50
1998-11-16	663	663	651	658	1,033,000	329
1998-11-13	646	663	640	663	1,726,000	331.50
1998-11-12	645	648	636	636	849,000	318
1998-11-11	639	656	632	649	1,454,000	324.50
1998-11-10	630	632	625	629	1,399,000	314.50
1998-11-09	654	656	636	638	1,551,000	319
1998-11-06	680	680	656	656	1,126,000	328
1998-11-05	710	710	676	682	2,459,000	341
1998-11-04	704	704	684	700	3,230,000	350
1998-11-02	624	657	623	654	1,759,000	327
1998-10-30	615	630	609	622	2,196,000	311
1998-10-29	592	620	592	613	2,014,000	306.50
1998-10-28	626	639	600	602	1,247,000	301
1998-10-27	639	640	630	636	1,258,000	318
1998-10-26	642	647	628	633	1,403,000	316.50
1998-10-23	674	675	661	668	3,427,000	334
1998-10-22	684	694	640	666	4,614,000	333
1998-10-21	590	640	590	624	3,573,000	312
1998-10-20	570	572	555	570	1,207,000	285
1998-10-19	551	585	547	570	2,010,000	285
1998-10-16	549	580	530	575	1,720,000	287.50
1998-10-15	521	550	520	539	1,227,000	269.50
1998-10-14	564	564	521	521	1,129,000	260.50
1998-10-13	579	580	563	564	1,747,000	282
1998-10-12	566	600	560	579	1,048,000	289.50
1998-10-09	525	569	525	536	2,622,000	268
1998-10-08	580	587	555	555	1,522,000	277.50
1998-10-07	547	590	543	575	2,462,000	287.50
1998-10-06	535	550	531	537	1,943,000	268.50
1998-10-05	540	548	520	541	1,341,000	270.50
1998-10-02	500	538	497	535	4,046,000	267.50
1998-10-01	540	545	480	540	5,585,000	270
1998-09-30	603	615	530	562	6,400,000	281
1998-09-29	620	620	552	605	2,133,000	302.50
1998-09-28	632	653	615	624	3,294,000	312
1998-09-25	627	629	615	622	1,165,000	311
1998-09-24	628	633	619	621	1,726,000	310.50
1998-09-22	625	625	615	620	1,765,000	310
1998-09-21	612	613	603	608	1,601,000	304
1998-09-18	610	616	607	612	2,034,000	306
1998-09-17	665	665	611	618	1,774,000	309
1998-09-16	657	675	654	662	1,598,000	331
1998-09-14	650	655	639	647	1,882,000	323.50
1998-09-11	680	680	645	659	6,331,000	329.50
1998-09-10	722	722	682	694	1,052,000	347
1998-09-09	722	727	718	723	1,665,000	361.50
1998-09-08	710	723	709	722	1,747,000	361
1998-09-07	671	725	670	725	2,016,000	362.50
1998-09-04	682	694	677	680	2,600,000	340
1998-09-03	716	719	700	702	1,143,000	351
1998-09-02	729	731	717	720	1,733,000	360
1998-09-01	719	736	713	735	2,455,000	367.50
1998-08-31	710	759	703	759	2,142,000	379.50
1998-08-28	720	731	701	701	1,479,000	350.50
1998-08-27	732	737	721	728	1,228,000	364
1998-08-26	727	750	727	738	1,069,000	369
1998-08-25	748	759	731	757	1,401,000	378.50
1998-08-24	755	759	745	746	1,186,000	373
1998-08-21	745	768	745	763	469,000	381.50
1998-08-20	767	767	750	757	1,260,000	378.50
1998-08-19	775	785	762	773	1,430,000	386.50
1998-08-18	760	773	753	760	1,381,000	380
1998-08-17	750	752	741	750	1,483,000	375
1998-08-14	771	774	745	745	1,892,000	372.50
1998-08-13	771	774	755	774	834,000	387
1998-08-12	755	770	750	764	1,391,000	382
1998-08-11	801	801	750	764	2,654,000	382
1998-08-10	803	813	795	808	1,664,000	404
1998-08-07	794	811	785	811	1,475,000	405.50
1998-08-06	792	794	782	785	870,000	392.50
1998-08-05	799	810	781	810	929,000	405
1998-08-04	790	805	788	799	1,268,000	399.50
1998-08-03	802	805	790	798	1,318,000	399
1998-07-31	820	822	802	812	2,191,000	406
1998-07-30	780	815	780	815	1,520,000	407.50
1998-07-29	771	796	771	789	1,092,000	394.50
1998-07-28	778	795	774	781	897,000	390.50
1998-07-27	794	796	762	762	1,546,000	381
1998-07-24	777	797	775	794	1,809,000	397
1998-07-23	760	763	750	757	3,311,000	378.50
1998-07-22	800	800	780	780	1,283,000	390
1998-07-21	811	820	791	810	1,187,000	405
1998-07-17	818	818	805	808	1,493,000	404
1998-07-16	813	823	810	818	2,647,000	409
1998-07-15	815	815	803	815	1,638,000	407.50
1998-07-14	814	814	799	802	1,245,000	401
1998-07-13	780	815	771	815	1,079,000	407.50
1998-07-10	819	819	785	785	1,476,000	392.50
1998-07-09	789	810	787	809	1,593,000	404.50
1998-07-08	796	801	782	798	1,714,000	399
1998-07-07	806	810	780	780	1,248,000	390
1998-07-06	825	828	806	806	735,000	403
1998-07-03	800	825	797	816	1,662,000	408
1998-07-02	809	836	800	810	7,497,000	405
1998-07-01	747	779	738	779	3,570,000	389.50
1998-06-30	735	750	726	750	2,698,000	375
1998-06-29	730	740	725	725	1,405,000	362.50
1998-06-26	730	730	701	722	1,603,000	361
1998-06-25	740	744	728	736	1,510,000	368
1998-06-24	735	736	723	735	1,152,000	367.50
1998-06-23	725	727	716	725	1,343,000	362.50
1998-06-22	722	735	721	725	872,000	362.50
1998-06-19	728	733	716	726	2,072,000	363
1998-06-18	719	735	710	725	4,084,000	362.50
1998-06-17	680	683	664	667	2,341,000	333.50
1998-06-16	683	693	661	666	4,093,000	333
1998-06-15	717	722	701	703	1,932,000	351.50
1998-06-12	715	723	705	722	2,935,000	361
1998-06-11	722	727	701	713	1,690,000	356.50
1998-06-10	741	745	730	740	1,288,000	370
1998-06-09	722	745	722	738	1,322,000	369
1998-06-08	714	720	714	716	931,000	358
1998-06-05	706	715	705	714	543,000	357
1998-06-04	708	720	705	706	1,476,000	353
1998-06-03	707	713	703	709	1,746,000	354.50
1998-06-02	686	708	686	702	747,000	351
1998-06-01	710	710	682	683	2,244,000	341.50
1998-05-29	718	731	710	710	1,540,000	355
1998-05-28	738	738	713	719	2,984,000	359.50
1998-05-27	745	754	745	748	1,695,000	374
1998-05-26	745	752	744	745	1,138,000	372.50
1998-05-25	750	750	741	741	1,037,000	370.50
1998-05-22	759	759	750	753	1,324,000	376.50
1998-05-21	751	757	750	750	2,302,000	375
1998-05-20	763	771	755	761	1,539,000	380.50
1998-05-19	761	761	750	759	3,205,000	379.50
1998-05-18	769	770	761	765	1,967,000	382.50
1998-05-15	789	799	764	765	2,136,000	382.50
1998-05-14	798	807	798	799	967,000	399.50
1998-05-13	792	807	780	801	1,428,000	400.50
1998-05-12	802	804	798	798	877,000	399
1998-05-11	780	798	780	797	710,000	398.50
1998-05-08	775	799	775	780	1,566,000	390
1998-05-07	780	781	762	775	1,693,000	387.50
1998-05-06	804	804	785	791	1,512,000	395.50
1998-05-01	815	823	795	795	1,176,000	397.50
1998-04-30	801	825	801	820	1,587,000	410
1998-04-28	801	807	800	801	1,985,000	400.50
1998-04-27	820	822	813	814	1,324,000	407
1998-04-24	822	827	811	820	1,352,000	410
1998-04-23	809	812	801	802	1,109,000	401
1998-04-22	811	811	801	801	1,346,000	400.50
1998-04-21	824	824	801	821	1,130,000	410.50
1998-04-20	801	821	800	820	869,000	410
1998-04-17	819	822	806	811	2,257,000	405.50
1998-04-16	850	850	815	819	1,790,000	409.50
1998-04-15	837	848	831	843	1,096,000	421.50
1998-04-14	830	837	826	830	917,000	415
1998-04-13	815	832	815	830	512,000	415
1998-04-10	832	832	818	830	1,049,000	415
1998-04-09	826	833	818	832	966,000	416
1998-04-08	810	830	809	816	1,607,000	408
1998-04-07	800	806	794	805	3,586,000	402.50
1998-04-06	808	813	805	808	2,194,000	404
1998-04-03	811	835	801	807	1,767,000	403.50
1998-04-02	850	860	801	811	2,126,000	405.50
1998-04-01	846	874	842	855	2,406,000	427.50
1998-03-31	841	848	833	848	2,823,000	424
1998-03-30	850	855	833	833	1,576,000	416.50
1998-03-27	848	853	843	845	1,465,000	422.50
1998-03-26	834	849	834	844	1,579,000	422
1998-03-25	857	877	846	858	1,340,000	429
1998-03-24	855	859	840	840	1,479,000	420
1998-03-23	868	880	864	869	1,471,000	434.50
1998-03-20	846	863	843	860	1,346,000	430
1998-03-19	850	851	840	847	945,000	423.50
1998-03-18	852	858	831	852	1,284,000	426
1998-03-17	848	856	844	852	1,498,000	426
1998-03-16	847	848	843	848	1,386,000	424
1998-03-13	830	843	830	843	3,144,000	421.50
1998-03-12	843	843	829	830	628,000	415
1998-03-11	839	855	838	845	1,209,000	422.50
1998-03-10	837	843	832	839	1,337,000	419.50
1998-03-09	860	869	840	847	1,007,000	423.50
1998-03-06	841	852	840	850	1,230,000	425
1998-03-05	847	847	833	846	1,028,000	423
1998-03-04	850	851	845	850	1,354,000	425
1998-03-03	844	846	838	846	839,000	423
1998-03-02	849	849	837	846	1,371,000	423
1998-02-27	811	829	801	811	1,620,000	405.50
1998-02-26	778	799	775	791	1,833,000	395.50
1998-02-25	797	797	766	776	1,872,000	388
1998-02-24	818	818	800	803	1,580,000	401.50
1998-02-23	820	820	812	817	575,000	408.50
1998-02-20	818	819	808	814	715,000	407
1998-02-19	808	820	808	811	803,000	405.50
1998-02-18	817	820	802	808	843,000	404
1998-02-17	827	827	819	827	698,000	413.50
1998-02-16	832	832	825	830	934,000	415
1998-02-13	840	840	828	828	2,573,000	414
1998-02-12	834	834	826	831	1,604,000	415.50
1998-02-10	817	829	812	820	2,336,000	410
1998-02-09	825	828	800	808	1,790,000	404
1998-02-06	817	825	817	823	1,268,000	411.50
1998-02-05	820	824	810	817	912,000	408.50
1998-02-04	833	833	810	829	2,335,000	414.50
1998-02-03	860	860	840	843	1,477,000	421.50
1998-02-02	842	845	837	840	1,379,000	420
1998-01-30	841	848	835	842	1,625,000	421
1998-01-29	844	846	836	841	1,331,000	420.50
1998-01-28	860	864	844	846	3,560,000	423
1998-01-27	860	860	839	845	2,985,000	422.50
1998-01-26	829	849	827	842	1,646,000	421
1998-01-23	787	810	785	803	1,266,000	401.50
1998-01-22	805	810	783	783	2,439,000	391.50
1998-01-21	782	810	782	796	2,482,000	398
1998-01-20	760	770	751	770	1,873,000	385
1998-01-19	756	790	756	769	2,035,000	384.50
1998-01-16	710	748	709	748	2,577,000	374
1998-01-14	680	718	675	717	1,793,000	358.50
1998-01-13	654	670	653	663	1,852,000	331.50
1998-01-12	640	659	639	651	1,696,000	325.50
1998-01-09	665	665	645	664	3,482,000	332
1998-01-08	669	703	661	670	5,615,000	335
1998-01-07	710	710	662	689	4,637,000	344.50
1998-01-06	770	770	746	754	1,756,000	377
1998-01-05	772	785	772	780	330,000	390

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