8058 三菱商事(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	781	790	781	789	450,000	263
1999-12-29	787	801	785	787	840,000	262.33
1999-12-28	800	802	781	786	518,000	262
1999-12-27	805	813	789	800	968,000	266.67
1999-12-24	824	830	793	797	1,572,000	265.67
1999-12-22	839	839	813	824	2,948,000	274.67
1999-12-21	840	840	820	820	1,907,000	273.33
1999-12-20	824	830	811	830	2,111,000	276.67
1999-12-17	864	865	841	844	1,803,000	281.33
1999-12-16	869	870	846	847	2,256,000	282.33
1999-12-15	838	859	814	859	3,257,000	286.33
1999-12-14	852	865	845	856	2,220,000	285.33
1999-12-13	858	860	842	842	2,322,000	280.67
1999-12-10	845	868	845	859	5,616,000	286.33
1999-12-09	831	854	831	845	2,336,000	281.67
1999-12-08	854	856	831	831	2,777,000	277
1999-12-07	847	871	846	858	2,699,000	286
1999-12-06	860	880	831	841	2,954,000	280.33
1999-12-03	878	885	850	856	3,246,000	285.33
1999-12-02	896	900	872	898	3,424,000	299.33
1999-12-01	894	906	890	900	4,726,000	300
1999-11-30	861	907	852	891	4,658,000	297
1999-11-29	823	882	823	861	2,477,000	287
1999-11-26	810	843	810	833	2,334,000	277.67
1999-11-25	833	833	803	804	2,663,000	268
1999-11-24	871	876	835	835	2,982,000	278.33
1999-11-22	878	899	875	892	2,899,000	297.33
1999-11-19	850	880	845	871	4,131,000	290.33
1999-11-18	825	845	821	830	2,394,000	276.67
1999-11-17	796	822	786	821	2,638,000	273.67
1999-11-16	808	808	770	776	2,341,000	258.67
1999-11-15	820	824	781	816	2,530,000	272
1999-11-12	798	814	795	812	2,401,000	270.67
1999-11-11	770	824	770	798	3,691,000	266
1999-11-10	740	769	737	768	2,253,000	256
1999-11-09	770	774	735	739	2,267,000	246.33
1999-11-08	802	808	759	779	2,897,000	259.67
1999-11-05	824	826	800	800	2,158,000	266.67
1999-11-04	813	819	798	819	2,880,000	273
1999-11-02	811	823	797	807	3,027,000	269
1999-11-01	799	825	794	813	3,944,000	271
1999-10-29	749	773	740	750	4,122,000	250
1999-10-28	740	744	733	735	1,541,000	245
1999-10-27	741	748	736	740	1,980,000	246.67
1999-10-26	750	753	741	744	1,985,000	248
1999-10-25	763	769	746	748	2,164,000	249.33
1999-10-22	752	785	749	773	2,657,000	257.67
1999-10-21	784	784	738	744	2,652,000	248
1999-10-20	780	785	768	779	1,816,000	259.67
1999-10-19	789	794	757	777	1,299,000	259
1999-10-18	775	804	772	796	1,986,000	265.33
1999-10-15	790	790	773	781	1,631,000	260.33
1999-10-14	800	808	780	780	2,305,000	260
1999-10-13	780	801	780	799	2,707,000	266.33
1999-10-12	800	813	785	788	3,658,000	262.67
1999-10-08	806	807	795	805	2,300,000	268.33
1999-10-07	823	830	802	806	2,037,000	268.67
1999-10-06	825	830	810	815	1,256,000	271.67
1999-10-05	838	840	825	830	1,386,000	276.67
1999-10-04	862	863	845	848	1,032,000	282.67
1999-10-01	870	872	855	870	1,920,000	290
1999-09-30	860	885	851	880	2,662,000	293.33
1999-09-29	827	864	817	860	2,491,000	286.67
1999-09-28	806	825	806	823	1,146,000	274.33
1999-09-27	825	825	801	804	1,022,000	268
1999-09-24	840	840	805	827	1,459,000	275.67
1999-09-22	900	900	847	850	2,061,000	283.33
1999-09-21	850	910	850	910	2,872,000	303.33
1999-09-20	857	862	842	850	1,865,000	283.33
1999-09-17	876	877	853	863	1,429,000	287.67
1999-09-16	898	898	881	885	2,538,000	295
1999-09-14	921	922	904	908	2,168,000	302.67
1999-09-13	940	940	929	931	1,181,000	310.33
1999-09-10	940	953	940	949	4,713,000	316.33
1999-09-09	946	951	943	950	1,256,000	316.67
1999-09-08	938	947	933	945	1,986,000	315
1999-09-07	930	940	929	938	1,321,000	312.67
1999-09-06	921	935	919	930	1,536,000	310
1999-09-03	930	930	916	919	946,000	306.33
1999-09-02	930	945	929	940	1,326,000	313.33
1999-09-01	927	945	922	939	1,591,000	313
1999-08-31	926	926	900	911	2,826,000	303.67
1999-08-30	921	942	921	930	1,812,000	310
1999-08-27	932	940	914	914	2,334,000	304.67
1999-08-26	928	930	920	922	1,083,000	307.33
1999-08-25	920	930	912	918	1,326,000	306
1999-08-24	948	952	935	940	1,988,000	313.33
1999-08-23	965	970	950	967	3,615,000	322.33
1999-08-20	936	953	933	953	3,651,000	317.67
1999-08-19	883	896	882	896	1,069,000	298.67
1999-08-18	892	897	874	884	1,544,000	294.67
1999-08-17	890	891	881	888	1,584,000	296
1999-08-16	895	898	881	881	1,571,000	293.67
1999-08-13	897	898	888	891	1,450,000	297
1999-08-12	890	900	885	898	1,304,000	299.33
1999-08-11	887	888	872	884	2,022,000	294.67
1999-08-10	885	887	873	887	2,413,000	295.67
1999-08-09	891	897	889	892	1,329,000	297.33
1999-08-06	904	908	894	905	1,729,000	301.67
1999-08-05	932	935	908	917	1,683,000	305.67
1999-08-04	948	963	935	942	3,003,000	314
1999-08-03	928	950	925	950	3,405,000	316.67
1999-08-02	916	935	913	928	1,541,000	309.33
1999-07-30	902	935	897	935	2,820,000	311.67
1999-07-29	900	905	887	890	1,254,000	296.67
1999-07-28	890	910	880	900	1,764,000	300
1999-07-27	880	890	862	890	2,837,000	296.67
1999-07-26	891	898	881	889	1,148,000	296.33
1999-07-23	886	909	876	891	2,339,000	297
1999-07-22	939	939	895	896	2,003,000	298.67
1999-07-21	935	946	927	941	3,421,000	313.67
1999-07-19	940	953	926	935	3,601,000	311.67
1999-07-16	908	950	907	925	8,901,000	308.33
1999-07-15	898	902	887	895	3,409,000	298.33
1999-07-14	900	905	890	899	3,722,000	299.67
1999-07-13	871	900	871	894	7,107,000	298
1999-07-12	860	865	851	861	2,750,000	287
1999-07-09	850	851	839	844	3,422,000	281.33
1999-07-08	855	855	843	851	2,440,000	283.67
1999-07-07	854	858	845	855	1,712,000	285
1999-07-06	865	865	853	853	2,825,000	284.33
1999-07-05	858	865	853	865	1,776,000	288.33
1999-07-02	832	855	832	851	3,167,000	283.67
1999-07-01	835	850	832	832	2,310,000	277.33
1999-06-30	834	847	820	820	2,048,000	273.33
1999-06-29	824	839	822	825	2,671,000	275
1999-06-28	825	830	820	824	2,271,000	274.67
1999-06-25	830	830	816	823	3,090,000	274.33
1999-06-24	853	853	828	837	2,470,000	279
1999-06-23	869	869	855	855	1,751,000	285
1999-06-22	869	873	859	870	3,669,000	290
1999-06-21	855	857	842	849	2,474,000	283
1999-06-18	850	852	841	849	2,936,000	283
1999-06-17	830	845	826	842	2,229,000	280.67
1999-06-16	835	840	811	816	1,909,000	272
1999-06-15	857	861	811	835	2,273,000	278.33
1999-06-14	865	874	855	862	5,524,000	287.33
1999-06-11	853	862	845	855	11,379,000	285
1999-06-10	807	839	807	835	8,519,000	278.33
1999-06-09	779	815	775	787	8,076,000	262.33
1999-06-08	760	782	755	772	4,111,000	257.33
1999-06-07	739	747	737	740	1,487,000	246.67
1999-06-04	721	737	721	727	2,045,000	242.33
1999-06-03	737	737	713	721	4,127,000	240.33
1999-06-02	738	748	737	742	2,127,000	247.33
1999-06-01	728	736	717	734	2,166,000	244.67
1999-05-31	736	754	728	728	2,972,000	242.67
1999-05-28	740	744	730	735	1,891,000	245
1999-05-27	752	752	736	750	1,829,000	250
1999-05-26	761	766	755	760	1,704,000	253.33
1999-05-25	775	775	765	774	2,052,000	258
1999-05-24	765	785	757	782	6,619,000	260.67
1999-05-21	753	757	743	750	3,426,000	250
1999-05-20	752	755	731	743	2,744,000	247.67
1999-05-19	760	761	754	760	2,029,000	253.33
1999-05-18	780	780	768	768	3,258,000	256
1999-05-17	803	803	780	780	2,241,000	260
1999-05-14	804	810	796	804	4,928,000	268
1999-05-13	801	807	783	792	3,060,000	264
1999-05-12	798	807	781	781	3,626,000	260.33
1999-05-11	801	802	794	798	1,862,000	266
1999-05-10	818	818	800	806	1,871,000	268.67
1999-05-07	830	830	812	820	2,956,000	273.33
1999-05-06	802	825	802	825	3,496,000	275
1999-04-30	813	815	790	790	2,091,000	263.33
1999-04-28	810	823	800	808	2,395,000	269.33
1999-04-27	807	810	790	790	3,579,000	263.33
1999-04-26	810	813	800	801	2,738,000	267
1999-04-23	828	828	800	825	2,661,000	275
1999-04-22	850	854	810	833	1,915,000	277.67
1999-04-21	875	884	850	857	1,618,000	285.67
1999-04-20	860	875	856	874	1,789,000	291.33
1999-04-19	873	885	866	867	3,666,000	289
1999-04-16	838	860	838	847	2,628,000	282.33
1999-04-15	847	850	840	840	1,459,000	280
1999-04-14	850	850	830	847	2,547,000	282.33
1999-04-13	869	869	835	849	2,253,000	283
1999-04-12	893	902	860	866	3,097,000	288.67
1999-04-09	931	940	902	903	9,134,000	301
1999-04-08	869	925	846	925	5,586,000	308.33
1999-04-07	840	859	838	859	2,464,000	286.33
1999-04-06	834	840	812	840	1,581,000	280
1999-04-05	806	845	806	837	2,870,000	279
1999-04-02	795	811	794	806	1,776,000	268.67
1999-04-01	785	805	784	785	2,177,000	261.67
1999-03-31	768	778	755	775	1,492,000	258.33
1999-03-30	785	785	755	758	1,044,000	252.67
1999-03-29	780	790	765	765	662,000	255
1999-03-26	796	799	776	785	1,330,000	261.67
1999-03-25	787	810	775	780	4,656,000	260
1999-03-24	765	771	757	757	3,232,000	252.33
1999-03-23	789	789	760	774	2,227,000	258
1999-03-19	780	790	763	779	2,125,000	259.67
1999-03-18	800	803	754	761	4,186,000	253.67
1999-03-17	775	799	766	799	5,273,000	266.33
1999-03-16	720	764	710	764	3,825,000	254.67
1999-03-15	710	729	709	729	4,774,000	243
1999-03-12	710	721	705	709	7,070,000	236.33
1999-03-11	710	716	694	697	7,746,000	232.33
1999-03-10	680	694	675	690	5,318,000	230
1999-03-09	674	685	672	678	3,015,000	226
1999-03-08	660	679	653	668	3,526,000	222.67
1999-03-05	644	650	639	650	3,937,000	216.67
1999-03-04	641	643	633	638	1,563,000	212.67
1999-03-03	621	649	610	639	2,516,000	213
1999-03-02	630	633	621	621	2,125,000	207
1999-03-01	640	643	621	621	1,430,000	207
1999-02-26	649	649	628	640	984,000	213.33
1999-02-25	652	657	647	654	1,993,000	218
1999-02-24	651	667	650	652	2,318,000	217.33
1999-02-23	645	653	642	653	2,471,000	217.67
1999-02-22	620	638	618	638	1,908,000	212.67
1999-02-19	611	624	607	617	3,583,000	205.67
1999-02-18	615	615	609	610	1,376,000	203.33
1999-02-17	650	654	620	620	2,219,000	206.67
1999-02-16	635	645	635	645	1,619,000	215
1999-02-15	632	636	626	635	867,000	211.67
1999-02-12	627	636	625	635	1,411,000	211.67
1999-02-10	626	627	616	627	911,000	209
1999-02-09	625	639	625	631	1,377,000	210.33
1999-02-08	623	633	618	633	937,000	211
1999-02-05	628	628	613	623	1,089,000	207.67
1999-02-04	633	635	620	629	930,000	209.67
1999-02-03	646	646	631	635	544,000	211.67
1999-02-02	664	664	650	653	897,000	217.67
1999-02-01	666	669	645	660	1,083,000	220
1999-01-29	655	676	655	666	2,385,000	222
1999-01-28	659	664	640	647	1,644,000	215.67
1999-01-27	649	668	647	659	1,864,000	219.67
1999-01-26	643	657	642	647	1,990,000	215.67
1999-01-25	635	643	633	641	1,142,000	213.67
1999-01-22	627	645	627	630	2,019,000	210
1999-01-21	625	625	615	623	1,837,000	207.67
1999-01-20	601	618	595	618	1,936,000	206
1999-01-19	615	615	597	601	1,480,000	200.33
1999-01-18	625	633	615	619	2,569,000	206.33
1999-01-14	601	619	596	619	1,463,000	206.33
1999-01-13	601	610	600	601	1,794,000	200.33
1999-01-12	600	606	586	599	2,873,000	199.67
1999-01-11	612	616	605	613	1,494,000	204.33
1999-01-08	617	617	605	606	1,538,000	202
1999-01-07	625	635	607	613	2,701,000	204.33
1999-01-06	615	619	604	619	2,204,000	206.33
1999-01-05	627	627	603	620	1,388,000	206.67
1999-01-04	655	655	626	626	831,000	208.67

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