8058 三菱商事(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,918	2,920	2,899	2,900	2,676,900	966.67
2019-12-27	2,932.5	2,933.5	2,917.5	2,921.5	2,184,500	973.83
2019-12-26	2,904	2,922	2,901.5	2,922	2,178,100	974
2019-12-25	2,909.5	2,918	2,903.5	2,903.5	1,814,200	967.83
2019-12-24	2,916.5	2,921.5	2,905.5	2,907	1,814,700	969
2019-12-23	2,915.5	2,925	2,906.5	2,917	2,471,800	972.33
2019-12-20	2,926	2,931.5	2,905.5	2,913	5,710,400	971
2019-12-19	2,934	2,947.5	2,929	2,932	3,394,500	977.33
2019-12-18	2,951	2,952	2,928.5	2,935	3,414,600	978.33
2019-12-17	2,933	2,948	2,930.5	2,947.5	3,784,300	982.50
2019-12-16	2,939	2,945	2,921	2,924	4,180,000	974.67
2019-12-13	2,947	2,960.5	2,932.5	2,945	8,429,000	981.67
2019-12-12	2,926	2,926	2,906	2,907	3,603,800	969
2019-12-11	2,916	2,929.5	2,911.5	2,920.5	3,456,000	973.50
2019-12-10	2,927.5	2,932	2,912.5	2,920.5	3,620,100	973.50
2019-12-09	2,936	2,938	2,912	2,935.5	4,399,400	978.50
2019-12-06	2,927	2,936.5	2,911.5	2,922	4,126,900	974
2019-12-05	2,919	2,927	2,897.5	2,925.5	5,071,400	975.17
2019-12-04	2,854	2,898	2,845	2,894.5	3,861,400	964.83
2019-12-03	2,880	2,886	2,871	2,879	4,041,600	959.67
2019-12-02	2,878	2,915	2,873.5	2,907.5	4,398,000	969.17
2019-11-29	2,884.5	2,889.5	2,861.5	2,866	4,007,100	955.33
2019-11-28	2,891.5	2,895	2,869.5	2,885	2,551,900	961.67
2019-11-27	2,878.5	2,896.5	2,873.5	2,889.5	3,262,700	963.17
2019-11-26	2,910	2,923	2,875	2,878.5	6,209,500	959.50
2019-11-25	2,855	2,889	2,852	2,889	4,469,100	963
2019-11-22	2,851.5	2,858	2,834	2,840.5	3,806,900	946.83
2019-11-21	2,818	2,839.5	2,800	2,834	4,039,900	944.67
2019-11-20	2,833	2,847	2,820.5	2,829.5	3,477,500	943.17
2019-11-19	2,860	2,864.5	2,844.5	2,850	2,592,600	950
2019-11-18	2,840	2,855	2,836.5	2,853.5	3,713,500	951.17
2019-11-15	2,837	2,863	2,832	2,858	4,363,200	952.67
2019-11-14	2,851	2,851.5	2,820	2,824	4,348,600	941.33
2019-11-13	2,874	2,878	2,863	2,866	4,890,100	955.33
2019-11-12	2,847	2,880.5	2,838.5	2,878	5,114,100	959.33
2019-11-11	2,871.5	2,891	2,863.5	2,872	5,672,800	957.33
2019-11-08	2,840	2,876.5	2,838.5	2,876.5	10,069,600	958.83
2019-11-07	2,810	2,813	2,771	2,804	7,917,200	934.67
2019-11-06	2,763	2,841.5	2,751	2,840	10,933,500	946.67
2019-11-05	2,750.5	2,765	2,732	2,740	7,094,700	913.33
2019-11-01	2,734.5	2,747	2,718	2,731.5	4,695,200	910.50
2019-10-31	2,758	2,769	2,751.5	2,764	4,916,300	921.33
2019-10-30	2,768.5	2,768.5	2,740	2,762.5	4,996,600	920.83
2019-10-29	2,747	2,760	2,744	2,760	4,334,600	920
2019-10-28	2,732.5	2,741	2,728.5	2,735.5	2,573,700	911.83
2019-10-25	2,724	2,734	2,718	2,728.5	3,175,200	909.50
2019-10-24	2,735	2,744	2,720.5	2,724	3,974,100	908
2019-10-23	2,701	2,714	2,692.5	2,707	4,414,200	902.33
2019-10-21	2,678.5	2,706.5	2,678.5	2,703.5	3,867,400	901.17
2019-10-18	2,677	2,684.5	2,665	2,677	4,312,900	892.33
2019-10-17	2,693	2,711	2,676.5	2,677.5	4,008,600	892.50
2019-10-16	2,710	2,720.5	2,693.5	2,700	4,591,600	900
2019-10-15	2,700	2,710.5	2,688	2,694.5	5,143,400	898.17
2019-10-11	2,665	2,685	2,653.5	2,681	4,834,900	893.67
2019-10-10	2,610.5	2,639.5	2,607.5	2,637	4,688,100	879
2019-10-09	2,618	2,630.5	2,616.5	2,625	4,178,000	875
2019-10-08	2,638	2,650	2,631	2,640	5,163,700	880
2019-10-07	2,630.5	2,652	2,626	2,638.5	3,696,700	879.50
2019-10-04	2,613.5	2,630.5	2,609	2,625.5	5,084,700	875.17
2019-10-03	2,592.5	2,624	2,590.5	2,621.5	6,066,500	873.83
2019-10-02	2,635	2,638.5	2,622	2,629	6,155,900	876.33
2019-10-01	2,668.5	2,676.5	2,657.5	2,667	5,019,000	889
2019-09-30	2,660	2,664.5	2,645.5	2,651	5,376,600	883.67
2019-09-27	2,679.5	2,695	2,661	2,673	6,007,800	891
2019-09-26	2,730	2,752.5	2,728.5	2,734.5	8,752,400	911.50
2019-09-25	2,740	2,753.5	2,726.5	2,747	4,679,500	915.67
2019-09-24	2,720	2,764.5	2,718	2,742.5	9,143,800	914.17
2019-09-20	2,789.5	2,792	2,755	2,760	10,435,200	920
2019-09-19	2,791.5	2,812	2,783	2,783	6,583,200	927.67
2019-09-18	2,815.5	2,826.5	2,792	2,792.5	5,211,200	930.83
2019-09-17	2,820	2,840.5	2,804	2,814	7,123,600	938
2019-09-13	2,799.5	2,818.5	2,780	2,811	8,482,200	937
2019-09-12	2,820	2,822	2,793	2,800.5	6,947,400	933.50
2019-09-11	2,774.5	2,807.5	2,766.5	2,805.5	6,848,600	935.17
2019-09-10	2,716.5	2,759	2,715.5	2,757	6,177,800	919
2019-09-09	2,700	2,715	2,699	2,708	4,792,600	902.67
2019-09-06	2,668	2,706	2,664	2,705	6,583,900	901.67
2019-09-05	2,602.5	2,649.5	2,601.5	2,644	6,242,900	881.33
2019-09-04	2,584.5	2,597.5	2,577.5	2,588.5	5,181,400	862.83
2019-09-03	2,597.5	2,616.5	2,589.5	2,604	3,892,000	868
2019-09-02	2,585	2,603.5	2,580.5	2,599	3,600,400	866.33
2019-08-30	2,551	2,588	2,549.5	2,585	5,919,900	861.67
2019-08-29	2,536	2,541.5	2,520.5	2,538	5,762,800	846
2019-08-28	2,554	2,564	2,541.5	2,541.5	4,447,300	847.17
2019-08-27	2,565	2,571	2,551	2,554.5	4,583,200	851.50
2019-08-26	2,520	2,557.5	2,520	2,551.5	4,983,800	850.50
2019-08-23	2,556	2,583	2,555.5	2,578	4,441,600	859.33
2019-08-22	2,562	2,571.5	2,555.5	2,566	4,756,600	855.33
2019-08-21	2,575	2,576	2,561.5	2,567.5	5,148,000	855.83
2019-08-20	2,570	2,602.5	2,562	2,600.5	5,287,400	866.83
2019-08-19	2,597	2,603.5	2,562	2,571	7,634,500	857
2019-08-16	2,583.5	2,613.5	2,571	2,605.5	4,537,800	868.50
2019-08-15	2,575	2,598	2,557	2,595	7,521,900	865
2019-08-14	2,644.5	2,654	2,625.5	2,646.5	4,440,400	882.17
2019-08-13	2,620	2,627	2,606	2,620	5,379,800	873.33
2019-08-09	2,680	2,682	2,636.5	2,652.5	5,691,900	884.17
2019-08-08	2,670	2,684.5	2,656	2,658.5	5,336,600	886.17
2019-08-07	2,708	2,708	2,660	2,670	6,227,000	890
2019-08-06	2,604	2,718	2,599.5	2,710	7,088,300	903.33
2019-08-05	2,754	2,757	2,685	2,704	9,005,300	901.33
2019-08-02	2,810	2,821	2,760.5	2,780	11,661,400	926.67
2019-08-01	2,905	2,931.5	2,861	2,884	6,600,700	961.33
2019-07-31	2,935	2,953	2,932.5	2,936.5	3,251,800	978.83
2019-07-30	2,955	2,979	2,944.5	2,958.5	3,024,300	986.17
2019-07-29	2,949.5	2,957	2,937.5	2,948.5	2,477,200	982.83
2019-07-26	2,926.5	2,954.5	2,924.5	2,949.5	3,128,600	983.17
2019-07-25	2,949.5	2,962.5	2,942.5	2,943	3,512,900	981
2019-07-24	2,945	2,950	2,932	2,948	3,699,800	982.67
2019-07-23	2,916	2,947.5	2,901	2,936.5	3,598,900	978.83
2019-07-22	2,929	2,950	2,919	2,925	3,205,400	975
2019-07-19	2,870.5	2,925.5	2,862.5	2,921.5	4,511,500	973.83
2019-07-18	2,920	2,923	2,862.5	2,870.5	5,881,600	956.83
2019-07-17	2,930	2,955	2,922	2,936.5	3,152,800	978.83
2019-07-16	2,950	2,958	2,938	2,940	3,417,600	980
2019-07-12	2,940	2,958	2,933.5	2,952.5	4,045,500	984.17
2019-07-11	2,932.5	2,946	2,910	2,921.5	4,946,900	973.83
2019-07-10	2,933	2,941.5	2,923	2,931.5	4,187,000	977.17
2019-07-09	2,945	2,962.5	2,937	2,941	3,623,300	980.33
2019-07-08	2,952	2,967.5	2,939	2,941	4,375,400	980.33
2019-07-05	2,925	2,956.5	2,921.5	2,952	3,255,700	984
2019-07-04	2,923.5	2,942	2,920	2,938	2,797,600	979.33
2019-07-03	2,926	2,927.5	2,897	2,912.5	4,606,500	970.83
2019-07-02	2,913.5	2,962	2,908.5	2,950.5	5,043,400	983.50
2019-07-01	2,882.5	2,913	2,876	2,910.5	5,837,700	970.17
2019-06-28	2,853.5	2,858.5	2,824	2,840	4,680,900	946.67
2019-06-27	2,840	2,876	2,834.5	2,865.5	2,856,900	955.17
2019-06-26	2,851	2,868.5	2,842.5	2,849	3,151,100	949.67
2019-06-25	2,882	2,883	2,855.5	2,860	3,622,400	953.33
2019-06-24	2,878.5	2,904	2,874	2,884.5	2,565,800	961.50
2019-06-21	2,890	2,914.5	2,884	2,891.5	6,532,700	963.83
2019-06-20	2,886	2,899	2,871	2,887	3,868,100	962.33
2019-06-19	2,885	2,909.5	2,867	2,903	5,263,000	967.67
2019-06-18	2,877	2,878	2,841	2,847.5	4,183,900	949.17
2019-06-17	2,859.5	2,887	2,859	2,877	3,145,400	959
2019-06-14	2,867	2,896.5	2,867	2,879	4,132,300	959.67
2019-06-13	2,891	2,894	2,848.5	2,866	4,703,200	955.33
2019-06-12	2,894	2,915	2,888.5	2,904	3,465,800	968
2019-06-11	2,896	2,911	2,891	2,909.5	3,666,800	969.83
2019-06-10	2,899.5	2,915	2,885	2,907	3,990,600	969
2019-06-07	2,890	2,906	2,882	2,895	2,930,400	965
2019-06-06	2,905	2,913	2,878.5	2,878.5	3,518,500	959.50
2019-06-05	2,890.5	2,915.5	2,881	2,908	4,384,900	969.33
2019-06-04	2,844.5	2,865	2,839	2,857	4,753,700	952.33
2019-06-03	2,796	2,844	2,792	2,840	4,244,200	946.67
2019-05-31	2,843.5	2,860.5	2,829	2,833	4,895,500	944.33
2019-05-30	2,842	2,873	2,835	2,866	4,215,900	955.33
2019-05-29	2,830.5	2,846.5	2,808.5	2,843	5,047,500	947.67
2019-05-28	2,872	2,893.5	2,855	2,855	4,192,800	951.67
2019-05-27	2,850.5	2,885	2,850	2,871	2,739,400	957
2019-05-24	2,799.5	2,854.5	2,773	2,851	5,299,800	950.33
2019-05-23	2,850	2,863.5	2,833.5	2,839	4,551,400	946.33
2019-05-22	2,862	2,886.5	2,844	2,879	4,514,600	959.67
2019-05-21	2,914	2,917.5	2,857.5	2,862	6,251,500	954
2019-05-20	2,920	2,942	2,913	2,933	3,000,600	977.67
2019-05-17	2,902.5	2,945.5	2,889	2,934	4,052,600	978
2019-05-16	2,884	2,896.5	2,866.5	2,894	4,604,000	964.67
2019-05-15	2,892.5	2,907.5	2,865.5	2,898	5,682,700	966
2019-05-14	2,818	2,902	2,811.5	2,892	7,804,400	964
2019-05-13	2,850	2,874	2,834.5	2,855.5	8,372,800	951.83
2019-05-10	2,900	2,943	2,826	2,844	19,510,600	948
2019-05-09	2,924	3,090	2,868	3,003	13,024,100	1,001
2019-05-08	2,943	2,950	2,915.5	2,929	5,110,400	976.33
2019-05-07	3,026	3,033	2,980	2,986.5	5,125,400	995.50
2019-04-26	3,016	3,060	3,015	3,056	3,835,400	1,018.67
2019-04-25	3,016	3,027	3,001	3,021	2,713,400	1,007
2019-04-24	3,062	3,064	3,016	3,025	3,394,100	1,008.33
2019-04-23	3,006	3,044	3,004	3,042	3,199,300	1,014
2019-04-22	2,990	3,022	2,981	3,020	2,657,700	1,006.67
2019-04-19	3,018	3,025	2,984.5	2,988.5	2,882,600	996.17
2019-04-18	3,020	3,032	2,988	2,994.5	4,695,800	998.17
2019-04-17	3,015	3,035	3,007	3,020	4,043,000	1,006.67
2019-04-16	3,050	3,053	3,019	3,024	4,414,400	1,008
2019-04-15	3,051	3,074	3,050	3,059	3,099,100	1,019.67
2019-04-12	3,047	3,051	3,023	3,040	3,572,400	1,013.33
2019-04-11	3,050	3,065	3,035	3,050	4,101,700	1,016.67
2019-04-10	3,090	3,098	3,061	3,067	3,660,700	1,022.33
2019-04-09	3,138	3,140	3,110	3,119	3,352,800	1,039.67
2019-04-08	3,174	3,178	3,154	3,164	2,375,100	1,054.67
2019-04-05	3,142	3,167	3,139	3,161	2,404,500	1,053.67
2019-04-04	3,140	3,150	3,127	3,142	2,485,700	1,047.33
2019-04-03	3,112	3,131	3,104	3,126	3,207,000	1,042
2019-04-02	3,140	3,146	3,114	3,114	2,327,800	1,038
2019-04-01	3,108	3,139	3,102	3,119	3,777,500	1,039.67
2019-03-29	3,104	3,117	3,074	3,074	3,849,800	1,024.67
2019-03-28	3,143	3,159	3,085	3,094	4,123,800	1,031.33
2019-03-27	3,205	3,218	3,155	3,174	4,741,600	1,058
2019-03-26	3,210	3,254	3,198	3,252	5,923,900	1,084
2019-03-25	3,196	3,198	3,161	3,182	4,229,000	1,060.67
2019-03-22	3,238	3,256	3,215	3,255	3,606,200	1,085
2019-03-20	3,185	3,228	3,185	3,222	3,059,100	1,074
2019-03-19	3,189	3,198	3,179	3,189	2,633,900	1,063
2019-03-18	3,198	3,200	3,169	3,191	3,045,100	1,063.67
2019-03-15	3,152	3,189	3,148	3,189	5,156,400	1,063
2019-03-14	3,160	3,164	3,129	3,129	3,720,000	1,043
2019-03-13	3,157	3,167	3,125	3,142	3,039,300	1,047.33
2019-03-12	3,160	3,187	3,156	3,170	3,273,700	1,056.67
2019-03-11	3,094	3,130	3,087	3,122	2,323,400	1,040.67
2019-03-08	3,103	3,124	3,085	3,094	4,549,100	1,031.33
2019-03-07	3,130	3,139	3,115	3,117	2,787,000	1,039
2019-03-06	3,149	3,153	3,132	3,132	2,757,800	1,044
2019-03-05	3,148	3,152	3,131	3,148	2,746,300	1,049.33
2019-03-04	3,152	3,156	3,132	3,148	2,348,800	1,049.33
2019-03-01	3,133	3,155	3,132	3,140	3,759,800	1,046.67
2019-02-28	3,150	3,166	3,137	3,139	3,435,600	1,046.33
2019-02-27	3,172	3,185	3,154	3,155	3,911,600	1,051.67
2019-02-26	3,198	3,202	3,155	3,171	3,690,500	1,057
2019-02-25	3,220	3,227	3,194	3,200	2,876,200	1,066.67
2019-02-22	3,180	3,194	3,145	3,187	6,157,600	1,062.33
2019-02-21	3,254	3,290	3,242	3,248	5,231,600	1,082.67
2019-02-20	3,209	3,255	3,198	3,254	4,645,900	1,084.67
2019-02-19	3,180	3,209	3,175	3,193	2,966,300	1,064.33
2019-02-18	3,190	3,198	3,172	3,191	2,888,800	1,063.67
2019-02-15	3,150	3,153	3,128	3,143	2,626,700	1,047.67
2019-02-14	3,186	3,192	3,143	3,149	2,510,700	1,049.67
2019-02-13	3,158	3,162	3,129	3,157	2,744,400	1,052.33
2019-02-12	3,090	3,128	3,067	3,120	3,340,000	1,040
2019-02-08	3,122	3,127	3,065	3,065	4,282,400	1,021.67
2019-02-07	3,192	3,205	3,148	3,156	2,948,600	1,052
2019-02-06	3,195	3,225	3,172	3,202	5,170,600	1,067.33
2019-02-05	3,170	3,193	3,114	3,152	5,891,200	1,050.67
2019-02-04	3,121	3,150	3,117	3,126	3,449,000	1,042
2019-02-01	3,164	3,164	3,100	3,111	6,353,700	1,037
2019-01-31	3,180	3,200	3,165	3,181	3,874,100	1,060.33
2019-01-30	3,112	3,162	3,105	3,142	3,965,900	1,047.33
2019-01-29	3,100	3,130	3,093	3,112	2,498,200	1,037.33
2019-01-28	3,124	3,128	3,103	3,108	2,126,500	1,036
2019-01-25	3,090	3,130	3,090	3,124	2,294,500	1,041.33
2019-01-24	3,077	3,118	3,059	3,095	2,943,300	1,031.67
2019-01-23	3,098	3,129	3,090	3,106	2,808,000	1,035.33
2019-01-22	3,163	3,163	3,118	3,126	2,232,700	1,042
2019-01-21	3,135	3,161	3,125	3,158	3,629,200	1,052.67
2019-01-18	3,100	3,125	3,093	3,103	3,231,900	1,034.33
2019-01-17	3,095	3,106	3,081	3,089	3,297,900	1,029.67
2019-01-16	3,111	3,111	3,076	3,102	2,948,000	1,034
2019-01-15	3,077	3,127	3,055	3,121	3,463,500	1,040.33
2019-01-11	3,115	3,129	3,076	3,091	4,069,900	1,030.33
2019-01-10	3,102	3,112	3,061	3,088	4,691,100	1,029.33
2019-01-09	3,130	3,130	3,099	3,108	3,259,000	1,036
2019-01-08	3,108	3,129	3,082	3,091	5,144,400	1,030.33
2019-01-07	3,114	3,141	3,101	3,112	4,460,000	1,037.33
2019-01-04	2,964	3,034	2,948	3,030	4,718,900	1,010

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