8031 三井物産(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	428	433	428	432	771,000	190.64
1985-12-27	423	434	421	432	1,313,000	190.64
1985-12-26	422	429	416	424	1,976,999	187.11
1985-12-25	430	430	420	427	597,000	188.44
1985-12-24	429	433	428	430	591,000	189.76
1985-12-23	435	438	428	432	1,246,000	190.64
1985-12-21	425	435	420	430	822,000	189.76
1985-12-20	420	424	417	423	1,626,999	186.67
1985-12-19	424	424	413	415	762,000	183.14
1985-12-18	417	428	415	425	1,331,000	187.56
1985-12-17	411	417	411	417	813,000	184.03
1985-12-16	411	416	410	413	790,000	182.26
1985-12-13	408	415	405	408	1,258,000	180.05
1985-12-12	409	411	405	408	1,519,000	180.05
1985-12-11	390	405	390	405	847,000	178.73
1985-12-10	385	390	385	388	414,000	171.23
1985-12-09	392	392	382	385	473,000	169.90
1985-12-07	395	395	392	392	119,000	172.99
1985-12-06	400	405	392	395	952,000	174.32
1985-12-05	405	405	393	400	1,387,000	176.52
1985-12-04	406	407	402	405	534,000	178.73
1985-12-03	405	408	405	408	251,000	180.05
1985-12-02	406	411	405	410	171,000	180.94
1985-11-30	409	410	405	405	159,000	178.73
1985-11-29	409	411	405	409	309,000	180.49
1985-11-28	410	415	409	409	424,000	180.49
1985-11-27	413	420	409	415	774,000	183.14
1985-11-26	419	419	407	412	757,000	181.82
1985-11-25	419	424	416	424	647,000	187.11
1985-11-22	416	425	416	420	978,000	185.35
1985-11-21	418	420	415	419	367,000	184.91
1985-11-20	423	423	415	420	381,000	185.35
1985-11-19	416	420	412	414	399,000	182.70
1985-11-18	418	424	417	418	384,000	184.47
1985-11-16	412	418	412	417	205,000	184.03
1985-11-15	406	420	405	417	929,000	184.03
1985-11-14	416	418	399	402	1,447,000	177.41
1985-11-13	417	420	415	418	383,000	184.47
1985-11-12	421	421	413	417	403,000	184.03
1985-11-11	418	424	418	424	418,000	187.11
1985-11-08	421	425	417	417	560,000	184.03
1985-11-07	430	430	422	423	347,000	186.67
1985-11-06	430	434	423	434	252,000	191.53
1985-11-05	425	435	419	435	307,000	191.97
1985-11-02	424	429	420	425	278,000	187.56
1985-11-01	433	435	426	427	332,000	188.44
1985-10-31	431	438	428	438	427,000	193.29
1985-10-30	425	440	422	424	723,000	187.11
1985-10-29	422	425	418	425	721,000	187.56
1985-10-28	422	428	420	425	451,000	187.56
1985-10-26	415	424	415	416	837,000	183.58
1985-10-25	439	446	425	425	1,281,000	187.56
1985-10-24	450	453	438	444	427,000	195.94
1985-10-23	458	460	453	453	971,000	199.91
1985-10-22	465	468	457	457	1,005,000	201.68
1985-10-21	458	465	457	463	534,000	204.33
1985-10-19	450	459	448	459	861,000	202.56
1985-10-18	460	460	448	448	1,484,000	197.71
1985-10-17	461	462	452	457	1,576,999	201.68
1985-10-16	471	471	461	463	1,522,000	204.33
1985-10-15	487	487	475	475	2,863,999	209.62
1985-10-14	466	481	464	478	2,584,999	210.94
1985-10-11	469	473	465	466	1,618,999	205.65
1985-10-09	473	477	467	468	2,683,999	206.53
1985-10-08	468	475	468	473	1,844,999	208.74
1985-10-07	475	476	470	475	913,000	209.62
1985-10-05	484	485	472	473	1,152,000	208.74
1985-10-04	482	488	476	480	1,828,999	211.83
1985-10-03	493	493	481	481	2,862,999	212.27
1985-10-02	499	506	485	488	12,900,996	215.36
1985-10-01	500	503	483	485	15,140,995	214.03
1985-09-30	480	500	480	494	20,050,994	218.01
1985-09-28	469	480	467	480	6,220,998	211.83
1985-09-27	480	481	457	466	19,884,994	205.65
1985-09-26	447	469	446	466	14,383,995	205.65
1985-09-25	426	439	422	439	2,339,999	193.73
1985-09-24	430	430	419	421	3,067,999	185.79
1985-09-21	412	416	411	413	510,000	182.26
1985-09-20	410	415	409	412	517,000	181.82
1985-09-19	418	418	410	412	656,000	181.82
1985-09-18	417	417	412	414	520,000	182.70
1985-09-17	411	417	411	417	593,000	184.03
1985-09-13	415	416	413	414	383,000	182.70
1985-09-12	413	417	413	416	213,000	183.58
1985-09-11	419	419	415	417	307,000	184.03
1985-09-10	412	417	412	416	294,000	183.58
1985-09-09	415	418	414	415	389,000	183.14
1985-09-07	416	420	415	418	487,000	184.47
1985-09-06	419	420	415	416	491,000	183.58
1985-09-05	417	421	417	419	727,000	184.91
1985-09-04	429	429	415	416	940,000	183.58
1985-09-03	439	439	418	429	1,178,000	189.32
1985-09-02	440	442	435	435	1,118,000	191.97
1985-08-31	438	443	438	440	723,000	194.18
1985-08-30	440	450	438	443	7,911,997	195.50
1985-08-29	430	437	425	435	2,939,999	191.97
1985-08-28	426	430	420	428	2,380,999	188.88
1985-08-27	417	424	414	423	2,155,999	186.67
1985-08-26	423	428	415	417	960,000	184.03
1985-08-24	422	429	421	422	442,000	186.23
1985-08-23	430	430	426	429	1,182,000	189.32
1985-08-22	430	434	427	430	1,027,000	189.76
1985-08-21	427	430	423	427	835,000	188.44
1985-08-20	436	439	421	425	1,428,000	187.56
1985-08-19	424	431	424	431	1,075,000	190.20
1985-08-17	435	435	422	422	622,000	186.23
1985-08-16	420	437	419	434	5,562,998	191.53
1985-08-15	418	420	415	420	925,000	185.35
1985-08-14	418	424	418	420	794,000	185.35
1985-08-13	415	418	412	418	554,000	184.47
1985-08-12	415	420	412	418	466,000	184.47
1985-08-09	420	424	418	420	605,000	185.35
1985-08-08	421	425	419	420	832,000	185.35
1985-08-07	426	430	421	423	1,883,999	186.67
1985-08-06	435	437	428	428	1,075,000	188.88
1985-08-05	449	450	433	440	2,754,999	194.18
1985-08-03	449	453	440	443	2,616,999	195.50
1985-08-02	430	462	425	452	22,990,993	199.47
1985-08-01	421	430	418	425	2,767,999	187.56
1985-07-31	435	435	400	411	3,293,999	181.38
1985-07-30	440	448	430	435	6,249,998	191.97
1985-07-29	445	454	440	453	17,011,995	199.91
1985-07-27	428	440	426	440	1,960,999	194.18
1985-07-26	427	428	421	424	993,000	187.11
1985-07-25	430	435	422	422	1,101,000	186.23
1985-07-24	433	434	426	430	1,702,999	189.76
1985-07-23	445	445	427	430	4,085,999	189.76
1985-07-22	443	449	439	442	7,352,998	195.06
1985-07-20	432	442	432	437	4,574,999	192.85
1985-07-19	427	432	427	430	1,142,000	189.76
1985-07-18	433	436	425	425	2,143,999	187.56
1985-07-17	427	432	425	428	2,458,999	188.88
1985-07-16	424	428	420	422	1,518,000	186.23
1985-07-15	432	438	413	421	3,093,999	185.79
1985-07-12	438	439	427	427	3,351,999	188.44
1985-07-11	440	445	427	435	15,689,995	191.97
1985-07-10	420	436	416	435	17,015,995	191.97
1985-07-09	419	426	417	417	2,598,999	184.03
1985-07-08	410	429	409	420	6,241,998	185.35
1985-07-06	412	413	405	412	936,000	181.82
1985-07-05	418	418	405	407	3,081,999	179.61
1985-07-04	391	416	391	409	3,845,999	180.49
1985-07-03	395	399	392	392	1,291,000	172.99
1985-07-02	400	402	398	400	1,187,000	176.52
1985-07-01	408	408	399	401	1,413,000	176.96
1985-06-29	402	407	401	407	1,154,000	179.61
1985-06-28	402	405	399	401	1,415,000	176.96
1985-06-27	406	409	393	402	1,877,999	177.41
1985-06-26	420	420	403	406	4,293,999	179.17
1985-06-25	406	419	405	416	4,192,999	183.58
1985-06-24	409	412	403	403	1,939,999	177.85
1985-06-22	420	420	409	413	4,007,999	182.26
1985-06-21	412	433	402	420	24,813,992	185.35
1985-06-20	396	430	392	417	21,999,993	184.03
1985-06-19	390	397	388	391	8,564,997	172.55
1985-06-18	366	386	364	385	6,663,998	169.90
1985-06-17	364	368	362	366	884,000	161.52
1985-06-15	360	363	356	360	259,000	158.87
1985-06-14	355	358	353	353	331,000	155.78
1985-06-13	360	363	353	355	833,000	156.66
1985-06-12	361	365	357	358	162,000	157.99
1985-06-11	362	365	355	363	335,000	160.19
1985-06-10	370	370	362	367	371,000	161.96
1985-06-07	375	375	366	372	2,604,999	164.17
1985-06-06	367	371	362	370	2,680,999	163.28
1985-06-05	359	369	359	362	746,000	159.75
1985-06-04	360	361	355	358	390,000	157.99
1985-06-03	364	369	360	361	657,000	159.31
1985-06-01	358	363	357	360	371,000	158.87
1985-05-31	369	369	362	362	679,000	159.75
1985-05-30	375	375	366	369	3,248,999	162.84
1985-05-29	365	372	362	367	6,174,998	161.96
1985-05-28	356	360	355	360	522,000	158.87
1985-05-27	360	360	357	358	234,000	157.99
1985-05-25	360	360	357	360	229,000	158.87
1985-05-24	358	360	355	355	562,000	156.66
1985-05-23	362	362	359	360	860,000	158.87
1985-05-22	365	367	360	360	1,719,999	158.87
1985-05-21	366	368	359	361	4,215,999	159.31
1985-05-20	358	367	355	361	7,066,998	159.31
1985-05-18	349	360	348	358	2,535,999	157.99
1985-05-17	335	348	333	347	2,615,999	153.13
1985-05-16	335	340	332	340	407,000	150.04
1985-05-15	338	340	333	335	347,000	147.84
1985-05-14	340	340	337	337	206,000	148.72
1985-05-13	341	345	340	340	473,000	150.04
1985-05-10	338	344	336	341	418,000	150.49
1985-05-09	340	343	336	338	120,000	149.16
1985-05-08	339	339	336	339	120,000	149.60
1985-05-07	345	345	338	339	105,000	149.60
1985-05-04	332	348	331	348	151,000	153.58
1985-05-02	331	338	330	331	187,000	146.07
1985-05-01	330	340	330	333	607,000	146.96
1985-04-30	335	335	330	331	155,000	146.07
1985-04-27	330	331	330	330	324,000	145.63
1985-04-26	331	335	330	330	359,000	145.63
1985-04-25	333	335	331	332	234,000	146.51
1985-04-24	333	338	330	333	190,000	146.96
1985-04-23	340	340	335	335	373,000	147.84
1985-04-22	340	344	340	340	195,000	150.04
1985-04-20	339	340	335	340	173,000	150.04
1985-04-19	331	339	330	335	113,000	147.84
1985-04-18	332	340	328	340	156,000	150.04
1985-04-17	328	330	325	330	602,000	145.63
1985-04-16	337	338	328	330	374,000	145.63
1985-04-15	338	340	335	335	253,000	147.84
1985-04-12	341	342	336	338	416,000	149.16
1985-04-11	349	349	345	345	405,000	152.25
1985-04-10	353	353	348	348	501,000	153.58
1985-04-09	352	357	349	350	1,389,000	154.46
1985-04-08	354	359	351	352	2,132,999	155.34
1985-04-06	346	355	346	355	1,910,999	156.66
1985-04-05	339	350	338	345	1,004,000	152.25
1985-04-04	337	339	337	338	218,000	149.16
1985-04-03	336	339	335	336	247,000	148.28
1985-04-02	338	340	336	340	243,000	150.04
1985-04-01	339	342	333	333	270,000	146.96
1985-03-30	342	344	335	338	119,000	149.16
1985-03-29	348	348	342	342	218,000	150.93
1985-03-28	350	350	341	343	477,000	151.37
1985-03-27	343	355	338	355	1,873,999	156.66
1985-03-26	338	343	336	343	758,000	151.37
1985-03-25	339	340	336	338	342,000	149.16
1985-03-23	340	340	335	339	810,000	149.60
1985-03-22	334	339	333	335	279,000	147.84
1985-03-20	337	339	327	339	538,000	149.60
1985-03-19	330	332	326	327	688,000	144.31
1985-03-18	335	335	331	331	266,000	146.07
1985-03-16	333	340	332	335	414,000	147.84
1985-03-15	330	337	330	331	604,000	146.07
1985-03-14	335	335	330	330	463,000	145.63
1985-03-13	333	337	333	333	285,000	146.96
1985-03-12	337	338	333	333	195,000	146.96
1985-03-11	338	340	336	337	183,000	148.72
1985-03-08	345	345	333	337	280,000	148.72
1985-03-07	338	348	333	345	702,000	152.25
1985-03-06	327	339	327	336	293,000	148.28
1985-03-05	330	330	327	327	526,000	144.31
1985-03-04	333	333	328	329	294,000	145.19
1985-03-02	332	332	329	330	133,000	145.63
1985-03-01	328	330	325	327	1,028,000	144.31
1985-02-28	334	334	326	326	320,000	143.87
1985-02-27	327	337	326	332	405,000	146.51
1985-02-26	327	329	326	326	247,000	143.87
1985-02-25	329	329	326	327	322,000	144.31
1985-02-23	327	330	327	330	61,000	145.63
1985-02-22	330	331	326	326	281,000	143.87
1985-02-21	330	331	330	330	303,000	145.63
1985-02-20	330	333	330	330	426,000	145.63
1985-02-19	330	333	330	330	447,000	145.63
1985-02-18	326	332	325	330	211,000	145.63
1985-02-16	325	326	325	326	109,000	143.87
1985-02-15	325	326	325	326	385,000	143.87
1985-02-14	327	327	325	325	276,000	143.43
1985-02-13	328	329	326	326	377,000	143.87
1985-02-12	331	334	328	334	260,000	147.40
1985-02-08	329	329	328	328	71,000	144.75
1985-02-07	328	330	328	329	195,000	145.19
1985-02-06	330	330	328	328	283,000	144.75
1985-02-05	330	332	330	330	171,000	145.63
1985-02-04	334	334	330	330	131,000	145.63
1985-02-02	331	333	330	330	144,000	145.63
1985-02-01	331	334	330	334	182,000	147.40
1985-01-31	328	335	327	329	2,012,999	145.19
1985-01-30	328	330	325	326	2,730,999	143.87
1985-01-29	332	332	326	328	1,084,000	144.75
1985-01-28	338	340	330	330	264,000	145.63
1985-01-26	335	340	333	333	196,000	146.96
1985-01-25	338	339	335	338	296,000	149.16
1985-01-24	334	340	334	337	302,000	148.72
1985-01-23	341	341	337	337	188,000	148.72
1985-01-22	350	350	340	340	403,000	150.04
1985-01-21	347	349	342	342	260,000	150.93
1985-01-19	353	353	347	347	356,000	153.13
1985-01-18	342	349	342	349	489,000	154.02
1985-01-17	340	348	340	342	249,000	150.93
1985-01-16	345	349	343	344	194,000	151.81
1985-01-14	352	352	345	350	241,000	154.46
1985-01-11	356	359	347	348	1,101,000	153.58
1985-01-10	360	363	354	355	957,000	156.66
1985-01-09	350	364	349	362	3,399,999	159.75
1985-01-08	341	350	341	350	705,000	154.46
1985-01-07	336	348	336	341	305,000	150.49
1985-01-05	337	339	331	337	186,000	148.72
1985-01-04	342	342	335	337	136,000	148.72

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