8031 三井物産(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 711 | 721 | 710 | 715 | 540,000 | 357.50 |
| 1999-12-29 | 733 | 733 | 710 | 710 | 891,000 | 355 |
| 1999-12-28 | 706 | 710 | 702 | 705 | 632,000 | 352.50 |
| 1999-12-27 | 715 | 717 | 706 | 709 | 736,000 | 354.50 |
| 1999-12-24 | 736 | 740 | 704 | 705 | 1,299,000 | 352.50 |
| 1999-12-22 | 729 | 733 | 713 | 728 | 3,028,000 | 364 |
| 1999-12-21 | 731 | 738 | 725 | 729 | 3,260,000 | 364.50 |
| 1999-12-20 | 760 | 760 | 730 | 740 | 3,751,000 | 370 |
| 1999-12-17 | 770 | 778 | 767 | 770 | 3,448,000 | 385 |
| 1999-12-16 | 810 | 814 | 774 | 776 | 1,841,000 | 388 |
| 1999-12-15 | 820 | 825 | 815 | 820 | 1,527,000 | 410 |
| 1999-12-14 | 815 | 820 | 807 | 820 | 2,468,000 | 410 |
| 1999-12-13 | 819 | 820 | 814 | 815 | 2,702,000 | 407.50 |
| 1999-12-10 | 815 | 820 | 810 | 817 | 7,718,000 | 408.50 |
| 1999-12-09 | 817 | 823 | 814 | 815 | 3,784,000 | 407.50 |
| 1999-12-08 | 815 | 822 | 805 | 815 | 6,984,000 | 407.50 |
| 1999-12-07 | 796 | 805 | 793 | 800 | 3,827,000 | 400 |
| 1999-12-06 | 785 | 791 | 776 | 776 | 3,063,000 | 388 |
| 1999-12-03 | 786 | 795 | 765 | 771 | 4,881,000 | 385.50 |
| 1999-12-02 | 785 | 792 | 755 | 780 | 3,462,000 | 390 |
| 1999-12-01 | 770 | 789 | 758 | 778 | 3,739,000 | 389 |
| 1999-11-30 | 779 | 805 | 771 | 777 | 2,837,000 | 388.50 |
| 1999-11-29 | 793 | 814 | 786 | 789 | 2,316,000 | 394.50 |
| 1999-11-26 | 789 | 799 | 778 | 783 | 1,463,000 | 391.50 |
| 1999-11-25 | 812 | 814 | 780 | 780 | 3,059,000 | 390 |
| 1999-11-24 | 801 | 816 | 792 | 800 | 3,928,000 | 400 |
| 1999-11-22 | 816 | 826 | 781 | 781 | 2,469,000 | 390.50 |
| 1999-11-19 | 806 | 819 | 801 | 806 | 2,600,000 | 403 |
| 1999-11-18 | 817 | 830 | 803 | 814 | 6,062,000 | 407 |
| 1999-11-17 | 799 | 803 | 793 | 803 | 3,251,000 | 401.50 |
| 1999-11-16 | 790 | 798 | 775 | 785 | 5,276,000 | 392.50 |
| 1999-11-15 | 778 | 790 | 770 | 775 | 3,180,000 | 387.50 |
| 1999-11-12 | 770 | 782 | 742 | 748 | 3,263,000 | 374 |
| 1999-11-11 | 788 | 788 | 755 | 760 | 3,528,000 | 380 |
| 1999-11-10 | 740 | 770 | 732 | 768 | 1,739,000 | 384 |
| 1999-11-09 | 750 | 759 | 736 | 739 | 1,177,000 | 369.50 |
| 1999-11-08 | 786 | 786 | 738 | 760 | 1,360,000 | 380 |
| 1999-11-05 | 775 | 789 | 775 | 776 | 1,187,000 | 388 |
| 1999-11-04 | 758 | 785 | 755 | 785 | 2,567,000 | 392.50 |
| 1999-11-02 | 751 | 758 | 732 | 745 | 1,711,000 | 372.50 |
| 1999-11-01 | 770 | 792 | 745 | 755 | 2,748,000 | 377.50 |
| 1999-10-29 | 750 | 780 | 749 | 771 | 2,803,000 | 385.50 |
| 1999-10-28 | 728 | 738 | 724 | 730 | 1,667,000 | 365 |
| 1999-10-27 | 740 | 740 | 723 | 727 | 1,820,000 | 363.50 |
| 1999-10-26 | 738 | 752 | 726 | 750 | 2,675,000 | 375 |
| 1999-10-25 | 750 | 770 | 744 | 748 | 1,384,000 | 374 |
| 1999-10-22 | 760 | 772 | 750 | 760 | 2,195,000 | 380 |
| 1999-10-21 | 773 | 773 | 756 | 763 | 2,095,000 | 381.50 |
| 1999-10-20 | 757 | 764 | 743 | 764 | 1,358,000 | 382 |
| 1999-10-19 | 755 | 755 | 740 | 747 | 1,427,000 | 373.50 |
| 1999-10-18 | 752 | 775 | 752 | 765 | 1,590,000 | 382.50 |
| 1999-10-15 | 751 | 767 | 745 | 749 | 3,009,000 | 374.50 |
| 1999-10-14 | 773 | 780 | 761 | 761 | 1,823,000 | 380.50 |
| 1999-10-13 | 750 | 765 | 742 | 763 | 1,682,000 | 381.50 |
| 1999-10-12 | 760 | 771 | 760 | 762 | 1,437,000 | 381 |
| 1999-10-08 | 772 | 774 | 754 | 754 | 1,626,000 | 377 |
| 1999-10-07 | 774 | 774 | 760 | 762 | 2,316,000 | 381 |
| 1999-10-06 | 766 | 769 | 745 | 754 | 2,137,000 | 377 |
| 1999-10-05 | 800 | 800 | 779 | 781 | 685,000 | 390.50 |
| 1999-10-04 | 805 | 805 | 780 | 795 | 945,000 | 397.50 |
| 1999-10-01 | 803 | 821 | 796 | 817 | 2,065,000 | 408.50 |
| 1999-09-30 | 770 | 807 | 770 | 806 | 2,536,000 | 403 |
| 1999-09-29 | 762 | 766 | 740 | 755 | 1,096,000 | 377.50 |
| 1999-09-28 | 742 | 759 | 740 | 752 | 1,041,000 | 376 |
| 1999-09-27 | 741 | 748 | 720 | 741 | 1,808,000 | 370.50 |
| 1999-09-24 | 751 | 753 | 720 | 730 | 2,840,000 | 365 |
| 1999-09-22 | 756 | 766 | 745 | 765 | 1,662,000 | 382.50 |
| 1999-09-21 | 751 | 787 | 741 | 776 | 1,628,000 | 388 |
| 1999-09-20 | 780 | 780 | 747 | 757 | 1,611,000 | 378.50 |
| 1999-09-17 | 758 | 763 | 752 | 756 | 1,431,000 | 378 |
| 1999-09-16 | 767 | 767 | 760 | 765 | 1,250,000 | 382.50 |
| 1999-09-14 | 775 | 778 | 763 | 778 | 1,459,000 | 389 |
| 1999-09-13 | 780 | 781 | 776 | 776 | 1,103,000 | 388 |
| 1999-09-10 | 770 | 782 | 770 | 776 | 5,215,000 | 388 |
| 1999-09-09 | 793 | 799 | 776 | 778 | 1,261,000 | 389 |
| 1999-09-08 | 796 | 796 | 777 | 783 | 1,014,000 | 391.50 |
| 1999-09-07 | 807 | 807 | 790 | 797 | 1,309,000 | 398.50 |
| 1999-09-06 | 807 | 810 | 790 | 797 | 718,000 | 398.50 |
| 1999-09-03 | 802 | 813 | 790 | 797 | 907,000 | 398.50 |
| 1999-09-02 | 811 | 824 | 801 | 801 | 1,588,000 | 400.50 |
| 1999-09-01 | 800 | 812 | 800 | 810 | 1,546,000 | 405 |
| 1999-08-31 | 807 | 807 | 771 | 771 | 4,086,000 | 385.50 |
| 1999-08-30 | 796 | 809 | 791 | 808 | 1,257,000 | 404 |
| 1999-08-27 | 800 | 807 | 786 | 786 | 1,371,000 | 393 |
| 1999-08-26 | 812 | 814 | 798 | 798 | 2,297,000 | 399 |
| 1999-08-25 | 830 | 839 | 805 | 810 | 1,621,000 | 405 |
| 1999-08-24 | 853 | 854 | 835 | 850 | 3,157,000 | 425 |
| 1999-08-23 | 862 | 862 | 840 | 853 | 5,742,000 | 426.50 |
| 1999-08-20 | 798 | 812 | 798 | 808 | 2,363,000 | 404 |
| 1999-08-19 | 766 | 768 | 762 | 764 | 1,651,000 | 382 |
| 1999-08-18 | 781 | 788 | 768 | 779 | 2,316,000 | 389.50 |
| 1999-08-17 | 790 | 793 | 784 | 791 | 1,720,000 | 395.50 |
| 1999-08-16 | 772 | 783 | 770 | 770 | 1,799,000 | 385 |
| 1999-08-13 | 790 | 793 | 757 | 762 | 2,391,000 | 381 |
| 1999-08-12 | 807 | 807 | 788 | 788 | 722,000 | 394 |
| 1999-08-11 | 775 | 806 | 773 | 797 | 1,080,000 | 398.50 |
| 1999-08-10 | 790 | 792 | 771 | 775 | 2,015,000 | 387.50 |
| 1999-08-09 | 799 | 815 | 790 | 790 | 1,614,000 | 395 |
| 1999-08-06 | 804 | 820 | 781 | 803 | 1,761,000 | 401.50 |
| 1999-08-05 | 828 | 828 | 785 | 804 | 1,185,000 | 402 |
| 1999-08-04 | 833 | 847 | 814 | 830 | 2,207,000 | 415 |
| 1999-08-03 | 825 | 833 | 805 | 833 | 1,787,000 | 416.50 |
| 1999-08-02 | 806 | 825 | 794 | 815 | 1,519,000 | 407.50 |
| 1999-07-30 | 782 | 816 | 771 | 816 | 2,080,000 | 408 |
| 1999-07-29 | 765 | 781 | 762 | 772 | 1,782,000 | 386 |
| 1999-07-28 | 762 | 775 | 760 | 761 | 2,569,000 | 380.50 |
| 1999-07-27 | 776 | 780 | 746 | 748 | 4,188,000 | 374 |
| 1999-07-26 | 811 | 811 | 786 | 788 | 2,270,000 | 394 |
| 1999-07-23 | 829 | 840 | 821 | 821 | 1,478,000 | 410.50 |
| 1999-07-22 | 856 | 856 | 828 | 830 | 1,498,000 | 415 |
| 1999-07-21 | 861 | 873 | 853 | 862 | 1,828,000 | 431 |
| 1999-07-19 | 846 | 876 | 846 | 866 | 4,319,000 | 433 |
| 1999-07-16 | 839 | 859 | 835 | 836 | 4,157,000 | 418 |
| 1999-07-15 | 850 | 850 | 832 | 842 | 1,611,000 | 421 |
| 1999-07-14 | 852 | 862 | 849 | 860 | 2,301,000 | 430 |
| 1999-07-13 | 850 | 852 | 832 | 845 | 2,290,000 | 422.50 |
| 1999-07-12 | 828 | 857 | 828 | 839 | 2,156,000 | 419.50 |
| 1999-07-09 | 806 | 823 | 801 | 820 | 3,312,000 | 410 |
| 1999-07-08 | 822 | 823 | 801 | 809 | 1,611,000 | 404.50 |
| 1999-07-07 | 838 | 838 | 822 | 824 | 1,463,000 | 412 |
| 1999-07-06 | 846 | 850 | 831 | 835 | 2,229,000 | 417.50 |
| 1999-07-05 | 854 | 854 | 842 | 845 | 1,659,000 | 422.50 |
| 1999-07-02 | 870 | 870 | 843 | 844 | 1,900,000 | 422 |
| 1999-07-01 | 864 | 875 | 854 | 867 | 2,211,000 | 433.50 |
| 1999-06-30 | 860 | 864 | 844 | 844 | 2,310,000 | 422 |
| 1999-06-29 | 852 | 854 | 843 | 845 | 1,235,000 | 422.50 |
| 1999-06-28 | 840 | 854 | 837 | 852 | 1,166,000 | 426 |
| 1999-06-25 | 846 | 854 | 836 | 836 | 1,632,000 | 418 |
| 1999-06-24 | 847 | 860 | 836 | 856 | 2,930,000 | 428 |
| 1999-06-23 | 848 | 850 | 834 | 837 | 1,383,000 | 418.50 |
| 1999-06-22 | 856 | 856 | 845 | 850 | 1,363,000 | 425 |
| 1999-06-21 | 855 | 855 | 833 | 836 | 1,084,000 | 418 |
| 1999-06-18 | 854 | 855 | 845 | 845 | 1,764,000 | 422.50 |
| 1999-06-17 | 830 | 854 | 830 | 844 | 2,101,000 | 422 |
| 1999-06-16 | 835 | 835 | 817 | 827 | 1,573,000 | 413.50 |
| 1999-06-15 | 850 | 850 | 818 | 845 | 2,228,000 | 422.50 |
| 1999-06-14 | 865 | 869 | 844 | 846 | 2,409,000 | 423 |
| 1999-06-11 | 860 | 875 | 855 | 865 | 11,854,000 | 432.50 |
| 1999-06-10 | 810 | 839 | 806 | 839 | 4,802,000 | 419.50 |
| 1999-06-09 | 780 | 814 | 779 | 801 | 7,787,000 | 400.50 |
| 1999-06-08 | 755 | 775 | 750 | 775 | 2,673,000 | 387.50 |
| 1999-06-07 | 753 | 765 | 749 | 750 | 2,050,000 | 375 |
| 1999-06-04 | 750 | 755 | 747 | 752 | 2,304,000 | 376 |
| 1999-06-03 | 758 | 760 | 742 | 742 | 3,246,000 | 371 |
| 1999-06-02 | 766 | 773 | 766 | 772 | 1,636,000 | 386 |
| 1999-06-01 | 780 | 780 | 768 | 773 | 1,693,000 | 386.50 |
| 1999-05-31 | 793 | 807 | 780 | 780 | 3,268,000 | 390 |
| 1999-05-28 | 770 | 773 | 761 | 773 | 1,323,000 | 386.50 |
| 1999-05-27 | 799 | 800 | 753 | 774 | 2,246,000 | 387 |
| 1999-05-26 | 798 | 809 | 790 | 790 | 1,653,000 | 395 |
| 1999-05-25 | 808 | 810 | 798 | 808 | 2,358,000 | 404 |
| 1999-05-24 | 815 | 817 | 808 | 814 | 1,490,000 | 407 |
| 1999-05-21 | 811 | 818 | 803 | 818 | 1,649,000 | 409 |
| 1999-05-20 | 822 | 825 | 802 | 811 | 1,625,000 | 405.50 |
| 1999-05-19 | 825 | 825 | 814 | 818 | 2,214,000 | 409 |
| 1999-05-18 | 837 | 840 | 820 | 827 | 2,331,000 | 413.50 |
| 1999-05-17 | 855 | 855 | 838 | 843 | 1,602,000 | 421.50 |
| 1999-05-14 | 864 | 866 | 855 | 855 | 2,882,000 | 427.50 |
| 1999-05-13 | 873 | 879 | 863 | 864 | 1,401,000 | 432 |
| 1999-05-12 | 883 | 898 | 869 | 873 | 2,795,000 | 436.50 |
| 1999-05-11 | 915 | 920 | 883 | 883 | 1,531,000 | 441.50 |
| 1999-05-10 | 935 | 940 | 917 | 929 | 1,571,000 | 464.50 |
| 1999-05-07 | 945 | 945 | 915 | 915 | 3,100,000 | 457.50 |
| 1999-05-06 | 905 | 938 | 900 | 935 | 3,743,000 | 467.50 |
| 1999-04-30 | 892 | 893 | 875 | 875 | 1,189,000 | 437.50 |
| 1999-04-28 | 901 | 904 | 883 | 888 | 2,478,000 | 444 |
| 1999-04-27 | 907 | 907 | 881 | 905 | 2,043,000 | 452.50 |
| 1999-04-26 | 882 | 911 | 868 | 903 | 2,455,000 | 451.50 |
| 1999-04-23 | 880 | 887 | 860 | 878 | 2,924,000 | 439 |
| 1999-04-22 | 901 | 906 | 872 | 880 | 1,765,000 | 440 |
| 1999-04-21 | 931 | 935 | 901 | 901 | 1,638,000 | 450.50 |
| 1999-04-20 | 910 | 942 | 908 | 940 | 2,249,000 | 470 |
| 1999-04-19 | 942 | 944 | 908 | 920 | 2,175,000 | 460 |
| 1999-04-16 | 947 | 952 | 930 | 940 | 2,161,000 | 470 |
| 1999-04-15 | 970 | 970 | 945 | 957 | 1,873,000 | 478.50 |
| 1999-04-14 | 961 | 980 | 946 | 970 | 3,297,000 | 485 |
| 1999-04-13 | 994 | 998 | 952 | 961 | 4,019,000 | 480.50 |
| 1999-04-12 | 985 | 1,019 | 980 | 984 | 6,531,000 | 492 |
| 1999-04-09 | 1,000 | 1,000 | 980 | 991 | 13,053,000 | 495.50 |
| 1999-04-08 | 850 | 940 | 830 | 940 | 8,014,000 | 470 |
| 1999-04-07 | 823 | 840 | 821 | 840 | 3,226,000 | 420 |
| 1999-04-06 | 806 | 825 | 798 | 825 | 1,888,000 | 412.50 |
| 1999-04-05 | 787 | 828 | 787 | 805 | 1,839,000 | 402.50 |
| 1999-04-02 | 820 | 820 | 787 | 787 | 1,567,000 | 393.50 |
| 1999-04-01 | 802 | 828 | 802 | 818 | 2,031,000 | 409 |
| 1999-03-31 | 792 | 808 | 791 | 801 | 1,906,000 | 400.50 |
| 1999-03-30 | 800 | 800 | 782 | 782 | 1,128,000 | 391 |
| 1999-03-29 | 807 | 815 | 790 | 790 | 1,265,000 | 395 |
| 1999-03-26 | 805 | 818 | 794 | 807 | 2,251,000 | 403.50 |
| 1999-03-25 | 780 | 794 | 775 | 793 | 1,651,000 | 396.50 |
| 1999-03-24 | 770 | 770 | 753 | 755 | 2,208,000 | 377.50 |
| 1999-03-23 | 790 | 790 | 765 | 765 | 2,351,000 | 382.50 |
| 1999-03-19 | 778 | 792 | 772 | 776 | 2,442,000 | 388 |
| 1999-03-18 | 785 | 788 | 740 | 768 | 2,279,000 | 384 |
| 1999-03-17 | 757 | 784 | 755 | 780 | 2,945,000 | 390 |
| 1999-03-16 | 714 | 760 | 708 | 760 | 3,686,000 | 380 |
| 1999-03-15 | 697 | 717 | 687 | 717 | 2,084,000 | 358.50 |
| 1999-03-12 | 715 | 718 | 692 | 692 | 3,407,000 | 346 |
| 1999-03-11 | 699 | 724 | 698 | 710 | 3,708,000 | 355 |
| 1999-03-10 | 671 | 690 | 671 | 689 | 2,194,000 | 344.50 |
| 1999-03-09 | 660 | 672 | 654 | 671 | 1,472,000 | 335.50 |
| 1999-03-08 | 669 | 670 | 652 | 652 | 1,435,000 | 326 |
| 1999-03-05 | 645 | 669 | 645 | 669 | 1,952,000 | 334.50 |
| 1999-03-04 | 638 | 648 | 631 | 643 | 879,000 | 321.50 |
| 1999-03-03 | 624 | 634 | 620 | 633 | 908,000 | 316.50 |
| 1999-03-02 | 634 | 639 | 622 | 622 | 848,000 | 311 |
| 1999-03-01 | 645 | 647 | 630 | 630 | 860,000 | 315 |
| 1999-02-26 | 642 | 651 | 640 | 646 | 1,008,000 | 323 |
| 1999-02-25 | 640 | 650 | 636 | 650 | 1,152,000 | 325 |
| 1999-02-24 | 646 | 654 | 635 | 635 | 1,232,000 | 317.50 |
| 1999-02-23 | 637 | 646 | 635 | 646 | 1,410,000 | 323 |
| 1999-02-22 | 625 | 631 | 620 | 631 | 2,637,000 | 315.50 |
| 1999-02-19 | 636 | 638 | 630 | 631 | 1,099,000 | 315.50 |
| 1999-02-18 | 643 | 643 | 630 | 638 | 750,000 | 319 |
| 1999-02-17 | 655 | 660 | 636 | 647 | 969,000 | 323.50 |
| 1999-02-16 | 631 | 655 | 631 | 655 | 1,142,000 | 327.50 |
| 1999-02-15 | 625 | 639 | 625 | 631 | 1,161,000 | 315.50 |
| 1999-02-12 | 625 | 625 | 618 | 618 | 1,217,000 | 309 |
| 1999-02-10 | 630 | 635 | 620 | 630 | 970,000 | 315 |
| 1999-02-09 | 638 | 642 | 630 | 637 | 834,000 | 318.50 |
| 1999-02-08 | 645 | 648 | 630 | 648 | 1,142,000 | 324 |
| 1999-02-05 | 651 | 655 | 640 | 650 | 885,000 | 325 |
| 1999-02-04 | 677 | 683 | 655 | 660 | 1,496,000 | 330 |
| 1999-02-03 | 686 | 688 | 678 | 683 | 2,084,000 | 341.50 |
| 1999-02-02 | 693 | 696 | 685 | 696 | 1,257,000 | 348 |
| 1999-02-01 | 698 | 699 | 690 | 695 | 1,654,000 | 347.50 |
| 1999-01-29 | 695 | 703 | 694 | 697 | 2,078,000 | 348.50 |
| 1999-01-28 | 685 | 687 | 679 | 685 | 2,386,000 | 342.50 |
| 1999-01-27 | 679 | 684 | 671 | 679 | 2,307,000 | 339.50 |
| 1999-01-26 | 648 | 676 | 648 | 665 | 1,978,000 | 332.50 |
| 1999-01-25 | 637 | 651 | 636 | 649 | 1,384,000 | 324.50 |
| 1999-01-22 | 626 | 648 | 626 | 634 | 1,437,000 | 317 |
| 1999-01-21 | 615 | 633 | 610 | 626 | 1,804,000 | 313 |
| 1999-01-20 | 598 | 606 | 591 | 606 | 1,021,000 | 303 |
| 1999-01-19 | 599 | 599 | 588 | 588 | 729,000 | 294 |
| 1999-01-18 | 588 | 598 | 585 | 590 | 1,376,000 | 295 |
| 1999-01-14 | 560 | 585 | 560 | 585 | 1,091,000 | 292.50 |
| 1999-01-13 | 566 | 580 | 563 | 570 | 1,571,000 | 285 |
| 1999-01-12 | 569 | 586 | 558 | 566 | 1,261,000 | 283 |
| 1999-01-11 | 569 | 580 | 566 | 570 | 1,474,000 | 285 |
| 1999-01-08 | 588 | 588 | 566 | 566 | 1,421,000 | 283 |
| 1999-01-07 | 600 | 606 | 589 | 592 | 2,392,000 | 296 |
| 1999-01-06 | 600 | 603 | 590 | 591 | 1,452,000 | 295.50 |
| 1999-01-05 | 612 | 616 | 580 | 606 | 1,325,000 | 303 |
| 1999-01-04 | 631 | 631 | 610 | 619 | 561,000 | 309.50 |
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
