8031 三井物産(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	530	537	525	525	806,000	254.85
1986-12-26	540	544	530	538	1,155,000	261.17
1986-12-25	555	560	540	540	2,188,000	262.14
1986-12-24	550	557	545	550	795,000	266.99
1986-12-23	545	555	545	550	1,173,000	266.99
1986-12-22	541	550	540	545	1,439,000	264.56
1986-12-19	545	545	538	538	2,485,999	261.17
1986-12-18	545	547	539	545	1,054,000	264.56
1986-12-17	555	560	545	545	2,111,000	264.56
1986-12-16	553	565	552	552	1,680,000	267.96
1986-12-15	550	559	546	552	2,832,999	267.96
1986-12-12	563	570	558	560	3,433,999	271.85
1986-12-11	577	582	573	573	1,141,000	278.16
1986-12-10	575	587	575	575	1,981,000	279.13
1986-12-09	599	600	572	575	2,324,999	279.13
1986-12-08	593	601	592	593	1,538,000	287.86
1986-12-06	587	597	587	594	1,208,000	288.35
1986-12-05	610	611	600	607	3,914,999	294.66
1986-12-04	592	620	586	605	8,960,998	293.69
1986-12-03	589	595	581	590	4,960,999	286.41
1986-12-02	581	586	570	574	1,857,000	278.64
1986-12-01	574	589	572	576	3,893,999	279.61
1986-11-29	573	573	564	570	1,960,000	276.70
1986-11-28	545	564	543	564	2,937,999	273.79
1986-11-27	549	549	530	540	1,236,000	262.14
1986-11-26	546	550	530	540	2,348,999	262.14
1986-11-25	530	554	525	554	1,614,000	268.93
1986-11-22	510	524	510	523	836,000	253.88
1986-11-21	520	529	512	513	1,579,000	249.03
1986-11-20	520	524	518	519	877,000	251.94
1986-11-19	525	527	519	519	1,134,000	251.94
1986-11-18	526	530	526	528	550,000	256.31
1986-11-17	536	536	525	525	617,000	254.85
1986-11-14	532	539	529	536	1,208,000	260.19
1986-11-13	557	557	542	545	949,000	264.56
1986-11-12	537	560	532	547	2,993,999	265.53
1986-11-11	533	538	530	535	1,200,000	259.71
1986-11-10	537	543	530	538	873,000	261.17
1986-11-07	540	545	535	537	1,768,000	260.68
1986-11-06	560	563	532	540	1,509,000	262.14
1986-11-05	558	565	550	558	1,385,000	270.87
1986-11-04	557	564	550	564	788,000	273.79
1986-11-01	550	559	531	547	785,000	265.53
1986-10-31	608	615	549	560	5,969,999	271.85
1986-10-30	560	620	542	618	9,518,998	300
1986-10-29	525	539	525	530	3,687,999	257.28
1986-10-28	495	520	495	515	1,618,000	250
1986-10-27	498	500	487	490	861,000	237.86
1986-10-25	486	500	479	493	1,216,000	239.32
1986-10-24	520	522	486	490	3,016,999	237.86
1986-10-23	490	525	476	522	2,282,999	253.40
1986-10-22	520	529	490	492	1,774,000	238.84
1986-10-21	535	540	501	530	1,696,000	257.28
1986-10-20	540	554	530	545	907,000	264.56
1986-10-17	563	569	545	555	921,000	269.42
1986-10-16	580	580	540	563	1,995,000	273.30
1986-10-15	602	602	576	580	1,281,000	281.55
1986-10-14	610	615	594	612	1,731,000	297.09
1986-10-13	625	625	605	607	681,000	294.66
1986-10-09	640	641	621	625	1,357,000	303.40
1986-10-08	642	645	626	635	556,000	308.25
1986-10-07	635	643	635	635	796,000	308.25
1986-10-06	645	655	635	637	839,000	309.22
1986-10-04	635	645	634	635	621,000	308.25
1986-10-03	633	649	603	640	2,673,999	310.68
1986-10-02	670	680	640	643	2,471,999	312.14
1986-10-01	694	700	663	663	4,576,999	321.85
1986-09-30	701	720	670	680	3,175,999	330.10
1986-09-29	728	745	715	721	7,452,998	350
1986-09-27	665	720	663	718	6,889,998	348.54
1986-09-26	672	684	655	662	9,912,998	321.36
1986-09-25	718	724	696	703	6,443,998	310.24
1986-09-24	708	719	700	710	4,221,999	313.33
1986-09-22	680	698	680	698	2,266,999	308.03
1986-09-19	671	683	665	678	3,075,999	299.21
1986-09-18	695	703	658	669	3,853,999	295.23
1986-09-17	715	729	690	695	3,196,999	306.71
1986-09-16	750	758	710	711	2,140,999	313.77
1986-09-12	750	764	750	758	4,263,999	334.51
1986-09-11	799	800	775	790	7,066,998	348.63
1986-09-10	760	790	760	789	4,142,999	348.19
1986-09-09	755	768	750	765	1,975,999	337.60
1986-09-08	778	797	763	765	2,371,999	337.60
1986-09-06	799	803	785	788	4,118,999	347.75
1986-09-05	790	810	775	809	13,002,996	357.02
1986-09-04	753	779	753	770	5,098,998	339.81
1986-09-03	732	755	731	753	4,508,999	332.30
1986-09-02	780	790	761	762	4,428,999	336.28
1986-09-01	825	827	775	790	15,686,995	348.63
1986-08-30	800	815	800	815	15,324,995	359.67
1986-08-29	750	795	745	795	9,501,997	350.84
1986-08-28	795	806	750	758	7,426,998	334.51
1986-08-27	800	816	770	800	34,070,989	353.05
1986-08-26	815	815	785	790	20,509,993	348.63
1986-08-25	741	795	741	783	16,314,995	345.54
1986-08-23	740	750	720	738	7,160,998	325.68
1986-08-22	790	800	771	780	21,442,993	344.22
1986-08-21	825	825	801	801	30,466,990	353.49
1986-08-20	783	826	780	795	59,016,981	350.84
1986-08-19	740	773	721	773	67,375,978	341.13
1986-08-18	658	690	651	690	43,196,986	304.50
1986-08-15	650	656	637	651	39,319,987	287.29
1986-08-14	615	643	614	643	60,480,981	283.76
1986-08-13	585	611	581	611	26,113,992	269.64
1986-08-12	590	590	575	578	9,510,997	255.08
1986-08-11	570	573	552	569	3,599,999	251.10
1986-08-08	590	595	572	575	33,956,989	253.75
1986-08-07	550	578	547	575	63,589,980	253.75
1986-08-06	535	549	535	540	16,051,995	238.31
1986-08-05	539	548	530	533	5,784,998	235.22
1986-08-04	540	554	537	540	13,623,996	238.31
1986-08-02	543	545	538	541	15,695,995	238.75
1986-08-01	521	538	512	538	21,831,993	237.42
1986-07-31	510	529	505	511	9,482,997	225.51
1986-07-30	500	506	495	500	4,069,999	220.65
1986-07-29	507	507	495	495	2,004,999	218.45
1986-07-28	510	512	503	508	3,107,999	224.18
1986-07-26	507	507	503	503	713,000	221.98
1986-07-25	513	513	502	502	1,785,999	221.54
1986-07-24	515	515	506	510	2,851,999	225.07
1986-07-23	501	514	501	510	2,184,999	225.07
1986-07-22	495	504	495	498	1,425,000	219.77
1986-07-21	520	520	495	505	3,325,999	222.86
1986-07-19	510	517	509	516	2,627,999	227.71
1986-07-18	498	508	497	508	1,548,000	224.18
1986-07-17	497	500	496	500	1,137,000	220.65
1986-07-16	500	507	495	495	1,872,999	218.45
1986-07-15	507	520	507	507	4,970,998	223.74
1986-07-14	514	517	505	505	1,632,999	222.86
1986-07-11	511	523	511	515	10,995,996	227.27
1986-07-10	504	512	499	510	1,932,999	225.07
1986-07-09	506	517	503	503	2,862,999	221.98
1986-07-08	503	514	503	505	3,847,999	222.86
1986-07-07	517	522	511	513	4,535,999	226.39
1986-07-05	514	514	506	512	1,703,999	225.95
1986-07-04	522	522	503	506	4,861,998	223.30
1986-07-03	515	528	513	517	11,245,996	228.16
1986-07-02	518	523	511	511	7,198,998	225.51
1986-07-01	522	526	510	525	20,883,993	231.69
1986-06-30	499	522	497	519	18,627,994	229.04
1986-06-28	503	505	496	497	2,748,999	219.33
1986-06-27	517	518	501	503	14,058,996	221.98
1986-06-26	509	520	505	518	23,990,992	228.60
1986-06-25	485	502	483	500	15,853,995	220.65
1986-06-24	485	487	480	480	5,986,998	211.83
1986-06-23	490	498	480	480	11,412,996	211.83
1986-06-21	475	490	473	488	9,206,997	215.36
1986-06-20	461	472	460	471	4,875,998	207.86
1986-06-19	460	462	456	456	1,472,000	201.24
1986-06-18	460	462	458	462	944,000	203.88
1986-06-17	462	464	459	459	1,347,000	202.56
1986-06-16	464	464	460	462	1,236,000	203.88
1986-06-13	462	462	459	459	1,837,999	202.56
1986-06-12	464	468	461	462	1,988,999	203.88
1986-06-11	460	465	457	459	2,604,999	202.56
1986-06-10	453	455	450	451	1,066,000	199.03
1986-06-09	460	460	455	456	1,002,000	201.24
1986-06-07	465	465	457	460	1,758,999	203
1986-06-06	464	465	456	460	2,718,999	203
1986-06-05	458	463	453	455	2,127,999	200.79
1986-06-04	456	463	453	453	1,489,000	199.91
1986-06-03	463	466	451	451	1,969,999	199.03
1986-06-02	465	471	463	463	2,193,999	204.33
1986-05-31	452	464	452	464	1,591,999	204.77
1986-05-30	455	456	446	447	1,356,000	197.26
1986-05-29	455	458	445	450	1,712,999	198.59
1986-05-28	446	454	446	451	1,887,999	199.03
1986-05-27	445	446	440	446	487,000	196.82
1986-05-26	454	454	442	445	602,000	196.38
1986-05-24	453	453	444	450	786,000	198.59
1986-05-23	431	455	430	452	1,239,000	199.47
1986-05-22	433	434	431	431	662,000	190.20
1986-05-21	431	435	431	433	597,000	191.09
1986-05-20	433	433	431	432	487,000	190.64
1986-05-19	432	435	431	433	263,000	191.09
1986-05-17	436	436	431	431	452,000	190.20
1986-05-16	440	445	438	440	515,000	194.18
1986-05-15	444	444	440	444	495,000	195.94
1986-05-14	442	447	442	442	495,000	195.06
1986-05-13	448	450	443	447	397,000	197.26
1986-05-12	460	464	446	446	514,000	196.82
1986-05-09	464	466	456	456	602,000	201.24
1986-05-08	450	464	448	459	741,000	202.56
1986-05-07	450	455	445	446	578,000	196.82
1986-05-06	450	453	445	446	499,000	196.82
1986-05-02	438	450	438	442	941,000	195.06
1986-05-01	440	445	438	440	656,000	194.18
1986-04-30	440	446	439	445	752,000	196.38
1986-04-28	440	445	438	440	624,000	194.18
1986-04-26	440	443	436	441	832,000	194.62
1986-04-25	442	450	440	440	679,000	194.18
1986-04-24	451	459	441	441	1,033,000	194.62
1986-04-23	452	456	451	451	752,000	199.03
1986-04-22	462	475	455	456	1,430,000	201.24
1986-04-21	470	471	465	467	1,140,000	206.09
1986-04-19	471	472	465	465	744,000	205.21
1986-04-18	466	472	465	466	1,986,999	205.65
1986-04-17	465	467	460	461	1,583,999	203.44
1986-04-16	451	458	450	451	1,301,000	199.03
1986-04-15	462	467	451	451	1,323,000	199.03
1986-04-14	467	473	462	470	1,896,999	207.41
1986-04-11	468	473	461	462	1,381,000	203.88
1986-04-10	465	469	458	460	1,406,000	203
1986-04-09	460	470	455	461	1,807,999	203.44
1986-04-08	460	465	450	450	1,043,000	198.59
1986-04-07	470	479	461	466	1,520,000	205.65
1986-04-05	465	475	462	470	969,000	207.41
1986-04-04	494	496	456	460	3,828,999	203
1986-04-03	476	496	476	489	5,178,998	215.80
1986-04-02	510	535	490	501	16,066,995	221.09
1986-04-01	515	545	514	515	55,258,982	227.27
1986-03-31	465	495	460	495	14,843,995	218.45
1986-03-29	460	465	456	460	1,038,000	203
1986-03-28	454	470	451	455	2,728,999	200.79
1986-03-27	450	460	449	450	5,086,998	198.59
1986-03-26	449	455	441	442	1,754,999	195.06
1986-03-25	449	450	438	450	1,697,999	198.59
1986-03-24	446	450	440	450	1,557,000	198.59
1986-03-22	460	463	450	451	1,130,000	199.03
1986-03-20	455	465	455	460	1,133,000	203
1986-03-19	466	472	455	455	4,164,999	200.79
1986-03-18	460	474	460	465	4,171,999	205.21
1986-03-17	473	475	459	460	3,452,999	203
1986-03-15	473	477	470	473	6,208,998	208.74
1986-03-14	470	474	459	463	4,725,998	204.33
1986-03-13	454	477	451	465	10,476,997	205.21
1986-03-12	449	457	446	452	11,881,996	199.47
1986-03-11	444	445	440	440	3,480,999	194.18
1986-03-10	444	445	441	442	820,000	195.06
1986-03-07	449	450	440	444	2,084,999	195.94
1986-03-06	439	445	435	444	654,000	195.94
1986-03-05	429	436	429	435	811,000	191.97
1986-03-04	440	440	433	436	515,000	192.41
1986-03-03	447	447	436	437	880,000	192.85
1986-03-01	447	448	443	445	721,000	196.38
1986-02-28	449	450	442	446	1,787,999	196.82
1986-02-27	438	448	434	444	3,160,999	195.94
1986-02-26	433	439	430	434	2,800,999	191.53
1986-02-25	428	432	426	432	903,000	190.64
1986-02-24	425	429	420	426	237,000	188
1986-02-22	425	428	424	426	447,000	188
1986-02-21	426	430	425	427	538,000	188.44
1986-02-20	433	435	426	430	1,127,000	189.76
1986-02-19	428	441	427	433	3,397,999	191.09
1986-02-18	424	433	424	430	1,441,000	189.76
1986-02-17	418	425	418	420	869,000	185.35
1986-02-15	417	420	417	417	207,000	184.03
1986-02-14	412	417	411	415	285,000	183.14
1986-02-13	411	419	410	411	299,000	181.38
1986-02-12	410	419	408	409	845,000	180.49
1986-02-10	408	410	407	410	412,000	180.94
1986-02-07	410	410	407	407	441,000	179.61
1986-02-06	411	412	410	411	437,000	181.38
1986-02-05	411	414	410	413	506,000	182.26
1986-02-04	411	413	410	411	325,000	181.38
1986-02-03	410	415	410	411	224,000	181.38
1986-02-01	410	412	410	410	265,000	180.94
1986-01-31	409	415	407	410	277,000	180.94
1986-01-30	409	414	406	407	473,000	179.61
1986-01-29	414	417	406	409	677,000	180.49
1986-01-28	425	425	419	419	232,000	184.91
1986-01-27	423	432	421	421	567,000	185.79
1986-01-25	423	423	418	420	381,000	185.35
1986-01-24	415	415	410	410	549,000	180.94
1986-01-23	407	411	404	405	889,000	178.73
1986-01-22	408	410	406	406	606,000	179.17
1986-01-21	412	412	405	405	782,000	178.73
1986-01-20	419	419	411	411	435,000	181.38
1986-01-18	415	415	413	414	224,000	182.70
1986-01-17	417	423	416	416	889,000	183.58
1986-01-16	416	420	412	412	279,000	181.82
1986-01-14	411	416	411	412	600,000	181.82
1986-01-13	420	425	414	416	350,000	183.58
1986-01-10	427	429	420	420	780,000	185.35
1986-01-09	420	442	420	432	3,009,999	190.64
1986-01-08	418	434	418	432	816,000	190.64
1986-01-07	417	419	415	418	317,000	184.47
1986-01-06	429	430	412	412	778,000	181.82
1986-01-04	435	435	430	434	459,000	191.53

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