8058 三菱商事(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	625	625	616	624	488,000	208
1985-12-27	617	625	612	625	2,133,000	208.33
1985-12-26	605	614	600	609	1,527,000	203
1985-12-25	590	600	590	600	445,000	200
1985-12-24	595	595	586	587	759,000	195.67
1985-12-23	593	593	585	586	201,000	195.33
1985-12-21	580	585	580	583	284,000	194.33
1985-12-20	591	600	587	588	1,014,000	196
1985-12-19	575	589	573	587	1,067,000	195.67
1985-12-18	566	572	564	568	1,180,000	189.33
1985-12-17	577	578	561	561	689,000	187
1985-12-16	580	583	572	572	824,000	190.67
1985-12-13	585	589	581	583	939,000	194.33
1985-12-12	574	589	574	589	1,932,000	196.33
1985-12-11	552	575	552	564	725,000	188
1985-12-10	550	555	550	551	423,000	183.67
1985-12-09	548	550	545	550	339,000	183.33
1985-12-07	550	551	548	548	389,000	182.67
1985-12-06	550	558	550	550	1,113,000	183.33
1985-12-05	567	571	560	561	486,000	187
1985-12-04	571	574	570	571	178,000	190.33
1985-12-03	580	580	571	571	307,000	190.33
1985-12-02	570	580	570	575	94,000	191.67
1985-11-30	571	574	570	572	158,000	190.67
1985-11-29	575	575	570	571	166,000	190.33
1985-11-28	577	578	575	575	197,000	191.67
1985-11-27	578	580	577	578	274,000	192.67
1985-11-26	577	590	577	580	331,000	193.33
1985-11-25	584	589	575	584	339,000	194.67
1985-11-22	559	574	558	574	468,000	191.33
1985-11-21	565	568	553	555	1,052,000	185
1985-11-20	574	580	560	575	540,000	191.67
1985-11-19	590	590	581	581	377,000	193.67
1985-11-18	590	595	590	590	128,000	196.67
1985-11-16	585	590	585	589	139,000	196.33
1985-11-15	588	595	588	591	425,000	197
1985-11-14	588	595	588	588	279,000	196
1985-11-13	598	600	596	598	102,000	199.33
1985-11-12	600	603	598	598	207,000	199.33
1985-11-11	596	605	596	600	277,000	200
1985-11-08	593	600	593	596	146,000	198.67
1985-11-07	614	614	598	598	210,000	199.33
1985-11-06	600	617	595	617	111,000	205.67
1985-11-05	590	620	590	620	303,000	206.67
1985-11-02	595	600	590	591	151,000	197
1985-11-01	600	609	597	600	374,000	200
1985-10-31	593	606	593	596	432,000	198.67
1985-10-30	585	594	581	590	557,000	196.67
1985-10-29	583	591	575	589	814,000	196.33
1985-10-28	591	600	591	593	431,000	197.67
1985-10-26	595	599	580	590	326,000	196.67
1985-10-25	608	615	596	602	476,000	200.67
1985-10-24	620	620	608	618	200,000	206
1985-10-23	620	630	616	630	326,000	210
1985-10-22	630	633	621	621	425,000	207
1985-10-21	630	635	626	630	277,000	210
1985-10-19	631	633	626	630	133,000	210
1985-10-18	640	640	626	635	143,000	211.67
1985-10-17	628	645	628	640	214,000	213.33
1985-10-16	655	655	641	648	485,000	216
1985-10-15	651	656	651	656	357,000	218.67
1985-10-14	654	669	650	660	408,000	220
1985-10-11	643	649	643	649	175,000	216.33
1985-10-09	650	650	640	650	430,000	216.67
1985-10-08	640	655	636	650	175,000	216.67
1985-10-07	660	660	645	645	260,000	215
1985-10-05	661	661	641	641	360,000	213.67
1985-10-04	666	666	661	661	104,000	220.33
1985-10-03	666	679	665	665	301,000	221.67
1985-10-02	689	690	675	683	934,000	227.67
1985-10-01	691	691	678	685	2,007,000	228.33
1985-09-30	675	693	670	681	1,021,000	227
1985-09-28	675	680	665	679	318,000	226.33
1985-09-27	700	704	670	675	4,253,000	225
1985-09-26	667	700	661	700	2,366,000	233.33
1985-09-25	662	664	630	660	796,000	220
1985-09-24	679	679	650	665	1,043,000	221.67
1985-09-21	621	650	621	650	632,000	216.67
1985-09-20	619	620	611	613	619,000	204.33
1985-09-19	618	619	615	619	643,000	206.33
1985-09-18	623	630	620	620	258,000	206.67
1985-09-17	630	630	620	624	3,005,000	208
1985-09-13	620	630	618	620	486,000	206.67
1985-09-12	612	620	605	620	3,492,000	206.67
1985-09-11	635	635	615	622	561,000	207.33
1985-09-10	622	630	622	627	205,000	209
1985-09-09	619	630	619	620	379,000	206.67
1985-09-07	619	620	619	619	195,000	206.33
1985-09-06	618	625	618	620	627,000	206.67
1985-09-05	636	636	626	628	771,000	209.33
1985-09-04	647	649	640	640	239,000	213.33
1985-09-03	665	665	645	650	740,000	216.67
1985-09-02	665	666	661	665	699,000	221.67
1985-08-31	666	672	656	660	273,000	220
1985-08-30	660	670	660	670	841,000	223.33
1985-08-29	657	670	657	660	658,000	220
1985-08-28	650	665	645	656	1,100,000	218.67
1985-08-27	630	644	630	640	163,000	213.33
1985-08-26	633	639	629	630	106,000	210
1985-08-24	629	633	629	633	118,000	211
1985-08-23	635	635	628	628	379,000	209.33
1985-08-22	640	640	633	636	242,000	212
1985-08-21	637	637	630	633	338,000	211
1985-08-20	633	640	629	634	291,000	211.33
1985-08-19	624	640	622	633	627,000	211
1985-08-17	620	624	618	624	178,000	208
1985-08-16	620	629	619	621	346,000	207
1985-08-15	615	620	611	618	149,000	206
1985-08-14	595	615	593	610	333,000	203.33
1985-08-13	603	608	598	600	268,000	200
1985-08-12	609	610	603	603	260,000	201
1985-08-09	606	610	606	608	489,000	202.67
1985-08-08	601	618	601	606	498,000	202
1985-08-07	605	610	604	607	481,000	202.33
1985-08-06	620	623	605	615	558,000	205
1985-08-05	615	625	615	620	218,000	206.67
1985-08-03	635	640	630	630	141,000	210
1985-08-02	636	654	636	645	541,000	215
1985-08-01	641	641	626	636	540,000	212
1985-07-31	635	640	601	601	1,004,000	200.33
1985-07-30	660	669	635	656	1,170,000	218.67
1985-07-29	688	688	670	680	1,032,000	226.67
1985-07-27	675	690	670	680	342,000	226.67
1985-07-26	668	668	660	665	405,000	221.67
1985-07-25	664	673	661	668	899,000	222.67
1985-07-24	679	679	665	674	714,000	224.67
1985-07-23	677	680	673	675	1,279,000	225
1985-07-22	684	689	671	673	1,234,000	224.33
1985-07-20	671	688	671	676	687,000	225.33
1985-07-19	676	685	670	670	997,000	223.33
1985-07-18	680	690	675	675	1,070,000	225
1985-07-17	673	685	673	680	1,038,000	226.67
1985-07-16	672	683	672	672	521,000	224
1985-07-15	701	701	653	682	1,457,000	227.33
1985-07-12	700	702	690	697	1,200,000	232.33
1985-07-11	719	719	697	703	7,589,000	234.33
1985-07-10	693	709	683	709	5,643,000	236.33
1985-07-09	690	690	681	683	1,021,000	227.67
1985-07-08	683	700	676	690	2,277,000	230
1985-07-06	684	686	675	675	384,000	225
1985-07-05	690	698	678	680	3,664,000	226.67
1985-07-04	665	678	660	670	1,655,000	223.33
1985-07-03	653	662	653	660	679,000	220
1985-07-02	656	659	650	650	432,000	216.67
1985-07-01	662	665	660	662	281,000	220.67
1985-06-29	659	667	654	660	807,000	220
1985-06-28	659	659	645	654	619,000	218
1985-06-27	663	667	645	659	893,000	219.67
1985-06-26	680	680	664	668	1,487,000	222.67
1985-06-25	675	688	665	670	1,523,000	223.33
1985-06-24	670	670	652	665	1,083,000	221.67
1985-06-22	685	685	661	669	934,000	223
1985-06-21	695	699	670	675	3,536,000	225
1985-06-20	698	720	682	705	13,722,000	235
1985-06-19	695	712	695	703	11,238,000	234.33
1985-06-18	674	691	671	690	11,913,000	230
1985-06-17	663	673	663	668	2,647,000	222.67
1985-06-15	658	664	655	658	873,000	219.33
1985-06-14	652	664	652	658	3,304,000	219.33
1985-06-13	659	665	652	652	2,166,000	217.33
1985-06-12	648	651	635	651	1,102,000	217
1985-06-11	650	650	634	643	1,425,000	214.33
1985-06-10	655	662	640	650	1,415,000	216.67
1985-06-07	674	674	655	660	6,904,000	220
1985-06-06	660	671	652	668	14,235,000	222.67
1985-06-05	641	656	640	650	5,155,000	216.67
1985-06-04	635	640	634	634	1,821,000	211.33
1985-06-03	643	657	631	634	6,909,000	211.33
1985-06-01	639	645	633	644	3,392,000	214.67
1985-05-31	642	642	630	638	6,318,000	212.67
1985-05-30	630	648	628	647	18,735,000	215.67
1985-05-29	598	618	592	616	16,916,000	205.33
1985-05-28	574	588	570	588	2,449,000	196
1985-05-27	575	576	567	573	494,000	191
1985-05-25	557	570	557	570	370,000	190
1985-05-24	561	565	555	558	868,000	186
1985-05-23	565	570	562	562	687,000	187.33
1985-05-22	581	582	560	575	3,096,000	191.67
1985-05-21	583	585	575	577	9,148,000	192.33
1985-05-20	539	568	539	563	3,960,000	187.67
1985-05-18	534	535	531	533	207,000	177.67
1985-05-17	520	530	518	530	309,000	176.67
1985-05-16	518	519	518	518	90,000	172.67
1985-05-15	518	520	518	520	121,000	173.33
1985-05-14	520	521	518	518	155,000	172.67
1985-05-13	527	527	520	521	79,000	173.67
1985-05-10	525	525	521	523	189,000	174.33
1985-05-09	525	525	524	525	142,000	175
1985-05-08	528	534	527	530	192,000	176.67
1985-05-07	538	538	530	534	152,000	178
1985-05-04	521	528	521	528	32,000	176
1985-05-02	520	522	518	519	1,630,000	173
1985-05-01	524	528	520	522	372,000	174
1985-04-30	525	529	523	525	133,000	175
1985-04-27	526	527	523	523	84,000	174.33
1985-04-26	525	530	522	526	334,000	175.33
1985-04-25	522	527	522	525	179,000	175
1985-04-24	525	527	521	525	271,000	175
1985-04-23	530	530	520	527	228,000	175.67
1985-04-22	530	535	526	532	367,000	177.33
1985-04-20	525	526	523	525	307,000	175
1985-04-19	520	525	520	525	197,000	175
1985-04-18	513	517	510	517	236,000	172.33
1985-04-17	511	517	510	517	155,000	172.33
1985-04-16	522	525	520	520	170,000	173.33
1985-04-15	525	528	521	525	194,000	175
1985-04-12	515	523	515	523	170,000	174.33
1985-04-11	525	525	521	522	247,000	174
1985-04-10	521	525	520	525	205,000	175
1985-04-09	525	526	523	525	107,000	175
1985-04-08	526	527	525	527	132,000	175.67
1985-04-06	527	530	521	529	82,000	176.33
1985-04-05	530	530	521	529	341,000	176.33
1985-04-04	536	536	529	535	226,000	178.33
1985-04-03	536	539	530	537	278,000	179
1985-04-02	536	539	535	536	340,000	178.67
1985-04-01	535	538	533	536	291,000	178.67
1985-03-30	534	540	533	540	232,000	180
1985-03-29	546	550	531	531	606,000	177
1985-03-28	554	554	547	548	957,000	182.67
1985-03-27	537	554	533	554	2,425,000	184.67
1985-03-26	530	538	522	530	543,000	176.67
1985-03-25	536	536	529	530	405,000	176.67
1985-03-23	533	533	529	529	142,000	176.33
1985-03-22	520	532	520	529	399,000	176.33
1985-03-20	521	531	518	520	541,000	173.33
1985-03-19	525	525	516	517	602,000	172.33
1985-03-18	520	530	520	525	48,000	175
1985-03-16	520	529	520	529	78,000	176.33
1985-03-15	513	530	513	525	217,000	175
1985-03-14	512	515	512	513	114,000	171
1985-03-13	514	519	512	512	346,000	170.67
1985-03-12	515	516	515	515	255,000	171.67
1985-03-11	519	519	515	515	213,000	171.67
1985-03-08	520	523	515	520	788,000	173.33
1985-03-07	523	523	520	520	72,000	173.33
1985-03-06	523	525	520	525	271,000	175
1985-03-05	524	527	524	524	209,000	174.67
1985-03-04	523	525	523	523	136,000	174.33
1985-03-02	525	525	523	525	235,000	175
1985-03-01	522	526	521	525	405,000	175
1985-02-28	528	529	520	525	616,000	175
1985-02-27	520	540	519	527	951,000	175.67
1985-02-26	521	524	520	520	395,000	173.33
1985-02-25	519	521	518	521	121,000	173.67
1985-02-23	518	520	518	519	140,000	173
1985-02-22	519	520	517	518	455,000	172.67
1985-02-21	519	525	519	520	214,000	173.33
1985-02-20	521	521	519	519	327,000	173
1985-02-19	520	522	520	521	236,000	173.67
1985-02-18	519	525	518	520	387,000	173.33
1985-02-16	515	520	515	516	136,000	172
1985-02-15	517	520	517	518	85,000	172.67
1985-02-14	520	520	515	516	737,000	172
1985-02-13	521	525	515	520	354,000	173.33
1985-02-12	524	525	521	521	110,000	173.67
1985-02-08	523	525	523	523	123,000	174.33
1985-02-07	522	524	521	522	147,000	174
1985-02-06	528	528	521	521	393,000	173.67
1985-02-05	530	530	526	526	172,000	175.33
1985-02-04	526	530	526	530	63,000	176.67
1985-02-02	525	529	525	529	104,000	176.33
1985-02-01	525	535	523	525	346,000	175
1985-01-31	525	526	521	525	380,000	175
1985-01-30	523	535	523	525	90,000	175
1985-01-29	521	527	521	521	559,000	173.67
1985-01-28	515	527	510	521	300,000	173.67
1985-01-26	525	528	520	520	232,000	173.33
1985-01-25	535	535	526	530	211,000	176.67
1985-01-24	540	540	531	534	469,000	178
1985-01-23	543	545	535	539	497,000	179.67
1985-01-22	550	550	544	544	687,000	181.33
1985-01-21	550	553	545	545	840,000	181.67
1985-01-19	550	553	549	549	348,000	183
1985-01-18	553	553	545	550	493,000	183.33
1985-01-17	554	555	552	553	379,000	184.33
1985-01-16	557	565	557	558	380,000	186
1985-01-14	563	570	562	567	351,000	189
1985-01-11	575	576	570	573	1,003,000	191
1985-01-10	574	585	571	576	3,998,000	192
1985-01-09	553	582	551	574	6,182,000	191.33
1985-01-08	553	554	549	553	610,000	184.33
1985-01-07	553	555	548	548	1,548,000	182.67
1985-01-05	545	550	545	550	513,000	183.33
1985-01-04	555	555	550	555	390,000	185

分割・併合履歴： [2023-12-28]1株→3株 [1984-09-26]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