1. HOME >
  2. 株価時系列 >
  3. 8058 >
  4. 2016年

8058 三菱商事(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,496.52,498.52,472.52,4904,436,000830
2016-12-292,514.52,519.52,497.52,516.53,551,200838.83
2016-12-282,5182,557.52,506.52,537.52,745,000845.83
2016-12-272,5142,5592,5122,5213,781,200840.33
2016-12-262,5852,5872,5212,522.56,076,200840.83
2016-12-222,5782,5912,559.52,5894,000,200863
2016-12-212,5852,6032,5642,5765,448,100858.67
2016-12-202,5602,5742,541.52,563.54,591,900854.50
2016-12-192,5582,5662,542.52,5633,192,300854.33
2016-12-162,5652,5822,5582,577.55,800,100859.17
2016-12-152,524.52,559.52,524.52,547.55,979,500849.17
2016-12-142,5932,5932,5172,5506,836,800850
2016-12-132,535.52,592.52,526.52,592.56,644,600864.17
2016-12-122,6252,6272,5392,5509,109,900850
2016-12-092,6122,627.52,601.52,624.58,199,200874.83
2016-12-082,6002,621.52,589.52,621.56,968,200873.83
2016-12-072,573.52,592.52,5692,592.54,960,600864.17
2016-12-062,563.52,5752,5552,566.57,760,500855.50
2016-12-052,5202,5582,5132,557.55,972,800852.50
2016-12-022,5382,5602,510.52,5265,364,900842
2016-12-012,5102,5392,5042,5168,198,000838.67
2016-11-302,4972,498.52,463.52,471.56,250,800823.83
2016-11-292,474.52,498.52,4722,4984,557,900832.67
2016-11-282,4212,487.52,420.52,4877,348,800829
2016-11-252,4302,4562,4012,4106,142,900803.33
2016-11-242,5002,5002,427.52,4408,652,200813.33
2016-11-222,4552,4762,4422,472.55,471,800824.17
2016-11-212,4192,444.52,399.52,441.54,833,900813.83
2016-11-182,426.52,433.52,3972,4108,461,000803.33
2016-11-172,411.52,4382,398.52,403.57,225,000801.17
2016-11-162,5002,508.52,430.52,4437,762,700814.33
2016-11-152,5002,5232,457.52,485.55,937,200828.50
2016-11-142,4822,505.52,4712,495.57,851,200831.83
2016-11-112,4502,4752,4352,462.510,016,200820.83
2016-11-102,4002,4052,3502,390.59,196,500796.83
2016-11-092,3402,353.52,1902,229.59,883,400743.17
2016-11-082,2952,3202,2872,3194,767,600773
2016-11-072,2602,2812,242.52,280.56,735,700760.17
2016-11-042,3102,3252,242.52,2528,873,100750.67
2016-11-022,336.52,3772,322.52,3497,335,200783
2016-11-012,3002,3472,296.52,3466,560,500782
2016-10-312,327.52,3372,281.52,2918,315,100763.67
2016-10-282,3592,359.52,311.52,317.58,518,700772.50
2016-10-272,3442,358.52,317.52,319.57,939,800773.17
2016-10-262,3602,374.52,352.52,3626,361,200787.33
2016-10-252,4132,4162,380.52,389.54,259,900796.50
2016-10-242,399.52,4082,381.52,403.54,431,700801.17
2016-10-212,4432,4492,4102,410.54,613,900803.50
2016-10-202,4142,459.52,4102,4506,351,000816.67
2016-10-192,4092,419.52,3882,411.54,537,200803.83
2016-10-172,3722,4002,3722,385.54,751,800795.17
2016-10-132,360.52,379.52,336.52,3523,828,900784
2016-10-122,321.52,370.52,3172,352.55,080,700784.17
2016-10-112,3402,372.52,3232,355.55,443,400785.17
2016-10-072,3182,318.52,3032,317.52,738,500772.50
2016-10-062,3102,336.52,3092,317.55,650,300772.50
2016-10-052,3032,3062,2762,284.53,924,800761.50
2016-10-042,307.52,318.52,2762,2944,201,300764.67
2016-10-032,2682,3072,2632,2985,703,800766
2016-09-302,2582,296.52,2492,2858,248,600761.67
2016-09-292,2652,293.52,2502,2729,116,100757.33
2016-09-282,173.52,1982,152.52,191.57,378,500730.50
2016-09-272,129.52,164.52,0972,164.55,298,900721.50
2016-09-262,163.52,1652,1402,150.53,454,500716.83
2016-09-232,1702,185.52,137.52,1745,671,900724.67
2016-09-212,1012,1572,0762,1567,196,400718.67
2016-09-202,063.52,1242,0622,1245,338,900708
2016-09-162,094.52,1102,0562,065.56,460,900688.50
2016-09-152,0882,1092,080.52,094.54,477,300698.17
2016-09-142,1062,123.52,0902,098.54,782,000699.50
2016-09-132,172.52,182.52,1272,139.55,089,100713.17
2016-09-122,1842,190.52,1522,1764,011,000725.33
2016-09-092,2182,2302,2092,2166,003,000738.67
2016-09-082,2102,2202,191.52,207.54,821,000735.83
2016-09-072,1712,199.52,1702,1974,612,900732.33
2016-09-062,2032,2252,195.52,200.54,480,100733.50
2016-09-052,1822,229.52,1632,219.56,499,300739.83
2016-09-022,1532,1612,1372,146.52,865,100715.50
2016-09-012,154.52,163.52,146.52,163.54,065,400721.17
2016-08-312,153.52,1802,149.52,155.54,864,400718.50
2016-08-302,1342,1492,1232,134.52,948,400711.50
2016-08-292,1502,164.52,135.52,1393,864,400713
2016-08-262,1022,1162,0912,1003,848,200700
2016-08-252,099.52,1292,0992,1173,835,600705.67
2016-08-242,1252,146.52,1172,1213,480,400707
2016-08-232,1162,1232,094.52,1014,845,900700.33
2016-08-222,108.52,1602,0922,1528,163,400717.33
2016-08-192,1002,1872,0992,15010,380,700716.67
2016-08-182,0702,0912,0482,074.54,632,900691.50
2016-08-172,010.52,079.52,008.52,0734,863,600691
2016-08-162,0662,0702,014.52,014.54,303,800671.50
2016-08-152,0632,0742,039.52,0462,535,100682
2016-08-122,0802,0852,0632,0754,520,200691.67
2016-08-102,0232,0582,0232,057.54,904,900685.83
2016-08-092,0102,065.52,0092,0536,201,200684.33
2016-08-081,9882,0031,9722,002.56,413,500667.50
2016-08-051,926.51,972.51,9181,9628,036,600654
2016-08-041,883.51,9351,8771,930.510,890,700643.50
2016-08-031,831.51,887.51,8151,843.513,235,500614.50
2016-08-021,7501,782.51,7501,751.56,014,900583.83
2016-08-011,7491,7681,730.51,765.55,392,300588.50
2016-07-291,7981,798.51,746.51,778.59,123,100592.83
2016-07-281,829.51,829.51,8021,8073,603,400602.33
2016-07-271,8361,8481,807.51,815.56,960,600605.17
2016-07-261,8691,871.51,825.51,836.55,209,800612.17
2016-07-251,918.51,9191,8891,891.53,295,800630.50
2016-07-221,8941,9231,8941,914.52,997,400638.17
2016-07-211,9401,952.51,9131,922.54,383,000640.83
2016-07-201,9281,9311,894.51,9104,359,000636.67
2016-07-191,9401,9431,9211,9354,130,600645
2016-07-151,939.51,9481,9231,9405,251,900646.67
2016-07-141,911.51,9381,907.51,923.53,532,100641.17
2016-07-131,9201,939.51,9181,9266,091,200642
2016-07-121,886.51,907.51,8581,8605,506,700620
2016-07-111,803.51,8601,8001,846.56,339,500615.50
2016-07-081,7801,7931,7481,7483,668,600582.67
2016-07-071,783.51,800.51,7591,7673,416,600589
2016-07-061,784.51,787.51,7511,7834,344,300594.33
2016-07-051,812.51,8251,7971,815.52,742,300605.17
2016-07-041,7991,8311,786.51,8242,952,400608
2016-07-011,805.51,8081,7821,7973,441,800599
2016-06-301,809.51,822.51,7881,7885,669,000596
2016-06-291,7681,797.51,743.51,786.54,948,400595.50
2016-06-281,7101,7401,679.51,7285,575,100576
2016-06-271,7591,775.51,7101,7325,731,000577.33
2016-06-241,8681,8771,718.51,74210,571,800580.67
2016-06-231,819.51,864.51,809.51,851.55,189,500617.17
2016-06-221,8051,8091,7831,794.52,946,100598.17
2016-06-211,7901,8151,7701,8033,861,500601
2016-06-201,7941,8121,780.51,800.54,819,200600.17
2016-06-171,7551,7761,7381,750.58,170,000583.50
2016-06-161,790.51,7951,726.51,737.55,442,000579.17
2016-06-151,792.51,8031,772.51,7894,710,100596.33
2016-06-141,8071,841.51,785.51,805.55,793,100601.83
2016-06-131,870.51,875.51,8311,8314,835,100610.33
2016-06-101,9321,933.51,903.51,9226,068,300640.67
2016-06-091,941.51,965.51,9341,9443,317,000648
2016-06-081,9491,9561,923.51,9563,728,100652
2016-06-071,938.51,954.51,9241,9425,572,700647.33
2016-06-061,895.51,9221,875.51,916.54,207,200638.83
2016-06-031,912.51,9191,897.51,906.52,634,700635.50
2016-06-021,9301,9441,8911,9034,690,200634.33
2016-06-011,9511,969.51,940.51,9534,714,600651
2016-05-311,936.51,9671,9201,96716,452,500655.67
2016-05-301,9401,946.51,927.51,936.53,832,800645.50
2016-05-271,9141,9251,903.51,919.52,970,200639.83
2016-05-261,9341,934.51,896.51,902.54,097,100634.17
2016-05-251,8981,9061,888.51,8943,944,800631.33
2016-05-241,876.51,876.51,8501,8703,689,200623.33
2016-05-231,881.51,894.51,842.51,881.53,796,200627.17
2016-05-201,8751,884.51,8551,8785,098,000626
2016-05-191,930.51,935.51,870.51,8885,822,500629.33
2016-05-181,8701,931.51,867.51,9207,647,400640
2016-05-171,8551,8731,8461,8675,182,800622.33
2016-05-161,830.51,8601,8231,835.54,080,300611.83
2016-05-131,8801,8821,8221,822.56,157,000607.50
2016-05-121,833.51,864.51,808.51,858.57,410,900619.50
2016-05-111,842.51,8631,8121,8206,008,900606.67
2016-05-101,7651,8451,751.51,79811,085,100599.33
2016-05-091,7621,784.51,754.51,7675,056,900589
2016-05-061,7821,7931,7541,7645,995,300588
2016-05-021,7641,786.51,7621,779.59,276,300593.17
2016-04-281,9541,9831,8581,8637,840,700621
2016-04-271,8971,9351,895.51,9245,365,600641.33
2016-04-261,9481,969.51,892.51,912.57,383,500637.50
2016-04-251,977.51,9841,940.51,961.53,674,900653.83
2016-04-221,9501,967.51,9221,9658,388,800655
2016-04-211,940.51,9901,933.51,970.59,291,500656.83
2016-04-201,9751,9831,916.51,935.56,927,800645.17
2016-04-191,9591,970.51,9321,9465,318,100648.67
2016-04-181,864.51,9201,8581,8927,557,200630.67
2016-04-151,9691,996.51,9661,984.54,235,300661.50
2016-04-141,9491,994.51,9481,994.56,582,100664.83
2016-04-131,8961,9251,8621,9207,253,300640
2016-04-121,792.51,849.51,7921,8434,645,000614.33
2016-04-111,790.51,7941,7551,7894,732,500596.33
2016-04-081,7451,8171,7321,790.55,628,700596.83
2016-04-071,774.51,7951,7501,775.53,882,800591.83
2016-04-061,766.51,793.51,751.51,7584,729,100586
2016-04-051,8221,8391,7751,776.58,457,000592.17
2016-04-041,8401,8971,834.51,8624,391,500620.67
2016-04-011,893.51,8991,833.51,839.57,462,800613.17
2016-03-311,9301,942.51,9061,9066,246,200635.33
2016-03-301,9661,970.51,9361,9364,724,000645.33
2016-03-291,954.51,9941,9451,991.56,693,500663.83
2016-03-281,9811,9871,956.51,982.55,081,300660.83
2016-03-251,921.51,991.51,9131,9818,590,000660.33
2016-03-241,9001,952.51,8731,92014,141,000640
2016-03-232,0472,053.52,0002,001.54,969,400667.17
2016-03-222,073.52,0862,0342,0505,539,700683.33
2016-03-182,0282,057.52,0052,0365,948,100678.67
2016-03-172,0492,066.52,000.52,0185,834,800672.67
2016-03-162,022.52,0432,0112,019.54,374,400673.17
2016-03-152,073.52,0812,037.52,050.55,439,000683.50
2016-03-142,0972,097.52,070.52,079.54,615,500693.17
2016-03-111,9752,0871,9752,0749,823,200691.33
2016-03-102,0282,0462,016.52,0425,129,200680.67
2016-03-091,991.52,0131,963.52,0075,751,900669
2016-03-082,0772,1042,023.52,041.59,039,900680.50
2016-03-072,063.52,074.52,0332,060.56,889,500686.83
2016-03-042,014.52,0682,003.52,053.58,999,700684.50
2016-03-031,9352,0151,927.52,012.512,071,200670.83
2016-03-021,8701,9231,857.51,912.57,179,400637.50
2016-03-011,8071,8341,7761,807.54,880,500602.50
2016-02-291,8661,8691,8071,8077,259,400602.33
2016-02-261,9011,910.51,8351,8447,280,800614.67
2016-02-251,8591,897.51,848.51,8806,032,900626.67
2016-02-241,8601,8671,820.51,8557,538,300618.33
2016-02-231,933.51,9601,902.51,9119,478,100637
2016-02-221,8531,903.51,8401,8725,643,800624
2016-02-191,8581,879.51,8131,8668,537,400622
2016-02-181,803.51,904.51,8021,88612,622,900628.67
2016-02-171,782.51,803.51,7111,736.57,704,600578.83
2016-02-161,7101,811.51,7101,7846,933,200594.67
2016-02-151,6501,7521,642.51,730.59,201,300576.83
2016-02-121,6001,6191,5651,56710,794,800522.33
2016-02-101,733.51,7341,6371,6589,454,600552.67
2016-02-091,790.51,798.51,7281,73410,255,800578
2016-02-081,841.51,8821,836.51,869.55,277,500623.17
2016-02-051,8001,872.51,7951,8667,487,300622
2016-02-041,7631,848.51,762.51,823.59,659,600607.83
2016-02-031,8001,8141,7481,76312,012,900587.67
2016-02-021,920.51,933.51,883.51,893.57,658,500631.17
2016-02-011,923.51,956.51,914.51,9417,498,400647
2016-01-291,8581,9201,8131,905.59,455,300635.17
2016-01-281,8521,8661,8341,8405,291,500613.33
2016-01-271,8451,8661,829.51,851.57,449,100617.17
2016-01-261,834.51,8351,7921,796.54,669,200598.83
2016-01-251,8551,8741,820.51,8665,654,800622
2016-01-221,7881,8341,7721,828.57,132,000609.50
2016-01-211,801.51,819.51,7221,722.510,003,800574.17
2016-01-201,8461,8491,7901,7949,392,600598
2016-01-191,8471,872.51,8351,855.55,167,900618.50
2016-01-181,827.51,869.51,821.51,858.55,987,200619.50
2016-01-151,8841,9001,8611,8728,471,900624
2016-01-141,8501,8611,814.51,85512,266,700618.33
2016-01-131,8941,9261,8911,909.58,587,700636.50
2016-01-121,9111,9361,861.51,861.510,351,000620.50
2016-01-081,922.51,9751,922.51,940.56,411,700646.83
2016-01-071,990.51,993.51,9451,9457,538,300648.33
2016-01-062,0232,049.51,985.51,998.55,779,800666.17
2016-01-052,0082,0422,0082,0234,997,800674.33
2016-01-042,019.52,0522,000.52,012.55,023,700670.83

分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株