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	509.71
1986-12-26	540	544	530	538	1,155,000	522.33
1986-12-25	555	560	540	540	2,188,000	524.27
1986-12-24	550	557	545	550	795,000	533.98
1986-12-23	545	555	545	550	1,173,000	533.98
1986-12-22	541	550	540	545	1,439,000	529.13
1986-12-19	545	545	538	538	2,485,999	522.33
1986-12-18	545	547	539	545	1,054,000	529.13
1986-12-17	555	560	545	545	2,111,000	529.13
1986-12-16	553	565	552	552	1,680,000	535.92
1986-12-15	550	559	546	552	2,832,999	535.92
1986-12-12	563	570	558	560	3,433,999	543.69
1986-12-11	577	582	573	573	1,141,000	556.31
1986-12-10	575	587	575	575	1,981,000	558.25
1986-12-09	599	600	572	575	2,324,999	558.25
1986-12-08	593	601	592	593	1,538,000	575.73
1986-12-06	587	597	587	594	1,208,000	576.70
1986-12-05	610	611	600	607	3,914,999	589.32
1986-12-04	592	620	586	605	8,960,998	587.38
1986-12-03	589	595	581	590	4,960,999	572.82
1986-12-02	581	586	570	574	1,857,000	557.28
1986-12-01	574	589	572	576	3,893,999	559.22
1986-11-29	573	573	564	570	1,960,000	553.40
1986-11-28	545	564	543	564	2,937,999	547.57
1986-11-27	549	549	530	540	1,236,000	524.27
1986-11-26	546	550	530	540	2,348,999	524.27
1986-11-25	530	554	525	554	1,614,000	537.86
1986-11-22	510	524	510	523	836,000	507.77
1986-11-21	520	529	512	513	1,579,000	498.06
1986-11-20	520	524	518	519	877,000	503.88
1986-11-19	525	527	519	519	1,134,000	503.88
1986-11-18	526	530	526	528	550,000	512.62
1986-11-17	536	536	525	525	617,000	509.71
1986-11-14	532	539	529	536	1,208,000	520.39
1986-11-13	557	557	542	545	949,000	529.13
1986-11-12	537	560	532	547	2,993,999	531.07
1986-11-11	533	538	530	535	1,200,000	519.42
1986-11-10	537	543	530	538	873,000	522.33
1986-11-07	540	545	535	537	1,768,000	521.36
1986-11-06	560	563	532	540	1,509,000	524.27
1986-11-05	558	565	550	558	1,385,000	541.75
1986-11-04	557	564	550	564	788,000	547.57
1986-11-01	550	559	531	547	785,000	531.07
1986-10-31	608	615	549	560	5,969,999	543.69
1986-10-30	560	620	542	618	9,518,998	600
1986-10-29	525	539	525	530	3,687,999	514.56
1986-10-28	495	520	495	515	1,618,000	500
1986-10-27	498	500	487	490	861,000	475.73
1986-10-25	486	500	479	493	1,216,000	478.64
1986-10-24	520	522	486	490	3,016,999	475.73
1986-10-23	490	525	476	522	2,282,999	506.80
1986-10-22	520	529	490	492	1,774,000	477.67
1986-10-21	535	540	501	530	1,696,000	514.56
1986-10-20	540	554	530	545	907,000	529.13
1986-10-17	563	569	545	555	921,000	538.84
1986-10-16	580	580	540	563	1,995,000	546.60
1986-10-15	602	602	576	580	1,281,000	563.11
1986-10-14	610	615	594	612	1,731,000	594.18
1986-10-13	625	625	605	607	681,000	589.32
1986-10-09	640	641	621	625	1,357,000	606.80
1986-10-08	642	645	626	635	556,000	616.51
1986-10-07	635	643	635	635	796,000	616.51
1986-10-06	645	655	635	637	839,000	618.45
1986-10-04	635	645	634	635	621,000	616.51
1986-10-03	633	649	603	640	2,673,999	621.36
1986-10-02	670	680	640	643	2,471,999	624.27
1986-10-01	694	700	663	663	4,576,999	643.69
1986-09-30	701	720	670	680	3,175,999	660.19
1986-09-29	728	745	715	721	7,452,998	700
1986-09-27	665	720	663	718	6,889,998	697.09
1986-09-26	672	684	655	662	9,912,998	642.72
1986-09-25	718	724	696	703	6,443,998	620.48
1986-09-24	708	719	700	710	4,221,999	626.66
1986-09-22	680	698	680	698	2,266,999	616.06
1986-09-19	671	683	665	678	3,075,999	598.41
1986-09-18	695	703	658	669	3,853,999	590.47
1986-09-17	715	729	690	695	3,196,999	613.42
1986-09-16	750	758	710	711	2,140,999	627.54
1986-09-12	750	764	750	758	4,263,999	669.02
1986-09-11	799	800	775	790	7,066,998	697.26
1986-09-10	760	790	760	789	4,142,999	696.38
1986-09-09	755	768	750	765	1,975,999	675.20
1986-09-08	778	797	763	765	2,371,999	675.20
1986-09-06	799	803	785	788	4,118,999	695.50
1986-09-05	790	810	775	809	13,002,996	714.03
1986-09-04	753	779	753	770	5,098,998	679.61
1986-09-03	732	755	731	753	4,508,999	664.61
1986-09-02	780	790	761	762	4,428,999	672.55
1986-09-01	825	827	775	790	15,686,995	697.26
1986-08-30	800	815	800	815	15,324,995	719.33
1986-08-29	750	795	745	795	9,501,997	701.68
1986-08-28	795	806	750	758	7,426,998	669.02
1986-08-27	800	816	770	800	34,070,989	706.09
1986-08-26	815	815	785	790	20,509,993	697.26
1986-08-25	741	795	741	783	16,314,995	691.09
1986-08-23	740	750	720	738	7,160,998	651.37
1986-08-22	790	800	771	780	21,442,993	688.44
1986-08-21	825	825	801	801	30,466,990	706.97
1986-08-20	783	826	780	795	59,016,981	701.68
1986-08-19	740	773	721	773	67,375,978	682.26
1986-08-18	658	690	651	690	43,196,986	609
1986-08-15	650	656	637	651	39,319,987	574.58
1986-08-14	615	643	614	643	60,480,981	567.52
1986-08-13	585	611	581	611	26,113,992	539.28
1986-08-12	590	590	575	578	9,510,997	510.15
1986-08-11	570	573	552	569	3,599,999	502.21
1986-08-08	590	595	572	575	33,956,989	507.50
1986-08-07	550	578	547	575	63,589,980	507.50
1986-08-06	535	549	535	540	16,051,995	476.61
1986-08-05	539	548	530	533	5,784,998	470.43
1986-08-04	540	554	537	540	13,623,996	476.61
1986-08-02	543	545	538	541	15,695,995	477.49
1986-08-01	521	538	512	538	21,831,993	474.85
1986-07-31	510	529	505	511	9,482,997	451.02
1986-07-30	500	506	495	500	4,069,999	441.31
1986-07-29	507	507	495	495	2,004,999	436.89
1986-07-28	510	512	503	508	3,107,999	448.37
1986-07-26	507	507	503	503	713,000	443.95
1986-07-25	513	513	502	502	1,785,999	443.07
1986-07-24	515	515	506	510	2,851,999	450.13
1986-07-23	501	514	501	510	2,184,999	450.13
1986-07-22	495	504	495	498	1,425,000	439.54
1986-07-21	520	520	495	505	3,325,999	445.72
1986-07-19	510	517	509	516	2,627,999	455.43
1986-07-18	498	508	497	508	1,548,000	448.37
1986-07-17	497	500	496	500	1,137,000	441.31
1986-07-16	500	507	495	495	1,872,999	436.89
1986-07-15	507	520	507	507	4,970,998	447.49
1986-07-14	514	517	505	505	1,632,999	445.72
1986-07-11	511	523	511	515	10,995,996	454.55
1986-07-10	504	512	499	510	1,932,999	450.13
1986-07-09	506	517	503	503	2,862,999	443.95
1986-07-08	503	514	503	505	3,847,999	445.72
1986-07-07	517	522	511	513	4,535,999	452.78
1986-07-05	514	514	506	512	1,703,999	451.90
1986-07-04	522	522	503	506	4,861,998	446.60
1986-07-03	515	528	513	517	11,245,996	456.31
1986-07-02	518	523	511	511	7,198,998	451.02
1986-07-01	522	526	510	525	20,883,993	463.37
1986-06-30	499	522	497	519	18,627,994	458.08
1986-06-28	503	505	496	497	2,748,999	438.66
1986-06-27	517	518	501	503	14,058,996	443.95
1986-06-26	509	520	505	518	23,990,992	457.19
1986-06-25	485	502	483	500	15,853,995	441.31
1986-06-24	485	487	480	480	5,986,998	423.65
1986-06-23	490	498	480	480	11,412,996	423.65
1986-06-21	475	490	473	488	9,206,997	430.72
1986-06-20	461	472	460	471	4,875,998	415.71
1986-06-19	460	462	456	456	1,472,000	402.47
1986-06-18	460	462	458	462	944,000	407.77
1986-06-17	462	464	459	459	1,347,000	405.12
1986-06-16	464	464	460	462	1,236,000	407.77
1986-06-13	462	462	459	459	1,837,999	405.12
1986-06-12	464	468	461	462	1,988,999	407.77
1986-06-11	460	465	457	459	2,604,999	405.12
1986-06-10	453	455	450	451	1,066,000	398.06
1986-06-09	460	460	455	456	1,002,000	402.47
1986-06-07	465	465	457	460	1,758,999	406
1986-06-06	464	465	456	460	2,718,999	406
1986-06-05	458	463	453	455	2,127,999	401.59
1986-06-04	456	463	453	453	1,489,000	399.82
1986-06-03	463	466	451	451	1,969,999	398.06
1986-06-02	465	471	463	463	2,193,999	408.65
1986-05-31	452	464	452	464	1,591,999	409.53
1986-05-30	455	456	446	447	1,356,000	394.53
1986-05-29	455	458	445	450	1,712,999	397.18
1986-05-28	446	454	446	451	1,887,999	398.06
1986-05-27	445	446	440	446	487,000	393.65
1986-05-26	454	454	442	445	602,000	392.76
1986-05-24	453	453	444	450	786,000	397.18
1986-05-23	431	455	430	452	1,239,000	398.94
1986-05-22	433	434	431	431	662,000	380.41
1986-05-21	431	435	431	433	597,000	382.17
1986-05-20	433	433	431	432	487,000	381.29
1986-05-19	432	435	431	433	263,000	382.17
1986-05-17	436	436	431	431	452,000	380.41
1986-05-16	440	445	438	440	515,000	388.35
1986-05-15	444	444	440	444	495,000	391.88
1986-05-14	442	447	442	442	495,000	390.12
1986-05-13	448	450	443	447	397,000	394.53
1986-05-12	460	464	446	446	514,000	393.65
1986-05-09	464	466	456	456	602,000	402.47
1986-05-08	450	464	448	459	741,000	405.12
1986-05-07	450	455	445	446	578,000	393.65
1986-05-06	450	453	445	446	499,000	393.65
1986-05-02	438	450	438	442	941,000	390.12
1986-05-01	440	445	438	440	656,000	388.35
1986-04-30	440	446	439	445	752,000	392.76
1986-04-28	440	445	438	440	624,000	388.35
1986-04-26	440	443	436	441	832,000	389.23
1986-04-25	442	450	440	440	679,000	388.35
1986-04-24	451	459	441	441	1,033,000	389.23
1986-04-23	452	456	451	451	752,000	398.06
1986-04-22	462	475	455	456	1,430,000	402.47
1986-04-21	470	471	465	467	1,140,000	412.18
1986-04-19	471	472	465	465	744,000	410.42
1986-04-18	466	472	465	466	1,986,999	411.30
1986-04-17	465	467	460	461	1,583,999	406.88
1986-04-16	451	458	450	451	1,301,000	398.06
1986-04-15	462	467	451	451	1,323,000	398.06
1986-04-14	467	473	462	470	1,896,999	414.83
1986-04-11	468	473	461	462	1,381,000	407.77
1986-04-10	465	469	458	460	1,406,000	406
1986-04-09	460	470	455	461	1,807,999	406.88
1986-04-08	460	465	450	450	1,043,000	397.18
1986-04-07	470	479	461	466	1,520,000	411.30
1986-04-05	465	475	462	470	969,000	414.83
1986-04-04	494	496	456	460	3,828,999	406
1986-04-03	476	496	476	489	5,178,998	431.60
1986-04-02	510	535	490	501	16,066,995	442.19
1986-04-01	515	545	514	515	55,258,982	454.55
1986-03-31	465	495	460	495	14,843,995	436.89
1986-03-29	460	465	456	460	1,038,000	406
1986-03-28	454	470	451	455	2,728,999	401.59
1986-03-27	450	460	449	450	5,086,998	397.18
1986-03-26	449	455	441	442	1,754,999	390.12
1986-03-25	449	450	438	450	1,697,999	397.18
1986-03-24	446	450	440	450	1,557,000	397.18
1986-03-22	460	463	450	451	1,130,000	398.06
1986-03-20	455	465	455	460	1,133,000	406
1986-03-19	466	472	455	455	4,164,999	401.59
1986-03-18	460	474	460	465	4,171,999	410.42
1986-03-17	473	475	459	460	3,452,999	406
1986-03-15	473	477	470	473	6,208,998	417.48
1986-03-14	470	474	459	463	4,725,998	408.65
1986-03-13	454	477	451	465	10,476,997	410.42
1986-03-12	449	457	446	452	11,881,996	398.94
1986-03-11	444	445	440	440	3,480,999	388.35
1986-03-10	444	445	441	442	820,000	390.12
1986-03-07	449	450	440	444	2,084,999	391.88
1986-03-06	439	445	435	444	654,000	391.88
1986-03-05	429	436	429	435	811,000	383.94
1986-03-04	440	440	433	436	515,000	384.82
1986-03-03	447	447	436	437	880,000	385.70
1986-03-01	447	448	443	445	721,000	392.76
1986-02-28	449	450	442	446	1,787,999	393.65
1986-02-27	438	448	434	444	3,160,999	391.88
1986-02-26	433	439	430	434	2,800,999	383.05
1986-02-25	428	432	426	432	903,000	381.29
1986-02-24	425	429	420	426	237,000	375.99
1986-02-22	425	428	424	426	447,000	375.99
1986-02-21	426	430	425	427	538,000	376.88
1986-02-20	433	435	426	430	1,127,000	379.52
1986-02-19	428	441	427	433	3,397,999	382.17
1986-02-18	424	433	424	430	1,441,000	379.52
1986-02-17	418	425	418	420	869,000	370.70
1986-02-15	417	420	417	417	207,000	368.05
1986-02-14	412	417	411	415	285,000	366.28
1986-02-13	411	419	410	411	299,000	362.75
1986-02-12	410	419	408	409	845,000	360.99
1986-02-10	408	410	407	410	412,000	361.87
1986-02-07	410	410	407	407	441,000	359.22
1986-02-06	411	412	410	411	437,000	362.75
1986-02-05	411	414	410	413	506,000	364.52
1986-02-04	411	413	410	411	325,000	362.75
1986-02-03	410	415	410	411	224,000	362.75
1986-02-01	410	412	410	410	265,000	361.87
1986-01-31	409	415	407	410	277,000	361.87
1986-01-30	409	414	406	407	473,000	359.22
1986-01-29	414	417	406	409	677,000	360.99
1986-01-28	425	425	419	419	232,000	369.82
1986-01-27	423	432	421	421	567,000	371.58
1986-01-25	423	423	418	420	381,000	370.70
1986-01-24	415	415	410	410	549,000	361.87
1986-01-23	407	411	404	405	889,000	357.46
1986-01-22	408	410	406	406	606,000	358.34
1986-01-21	412	412	405	405	782,000	357.46
1986-01-20	419	419	411	411	435,000	362.75
1986-01-18	415	415	413	414	224,000	365.40
1986-01-17	417	423	416	416	889,000	367.17
1986-01-16	416	420	412	412	279,000	363.64
1986-01-14	411	416	411	412	600,000	363.64
1986-01-13	420	425	414	416	350,000	367.17
1986-01-10	427	429	420	420	780,000	370.70
1986-01-09	420	442	420	432	3,009,999	381.29
1986-01-08	418	434	418	432	816,000	381.29
1986-01-07	417	419	415	418	317,000	368.93
1986-01-06	429	430	412	412	778,000	363.64
1986-01-04	435	435	430	434	459,000	383.05

分割・併合履歴： [1988-09-27]1株→1.03株 [1986-09-26]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