8058 三菱商事(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	870	873	833	854	415,000	284.67
1992-12-29	876	879	871	873	297,000	291
1992-12-28	880	880	870	875	330,000	291.67
1992-12-25	880	884	876	879	692,000	293
1992-12-24	865	877	865	868	491,000	289.33
1992-12-22	862	865	858	858	561,000	286
1992-12-21	863	865	852	852	583,000	284
1992-12-18	863	866	858	858	473,000	286
1992-12-17	855	863	853	853	583,000	284.33
1992-12-16	870	878	851	865	1,106,000	288.33
1992-12-15	857	870	857	869	928,000	289.67
1992-12-14	856	857	849	849	725,000	283
1992-12-11	865	865	845	849	1,828,000	283
1992-12-10	845	845	840	840	632,000	280
1992-12-09	840	844	836	837	812,000	279
1992-12-08	848	853	840	840	539,000	280
1992-12-07	855	858	853	853	157,000	284.33
1992-12-04	847	856	847	854	214,000	284.67
1992-12-03	854	858	850	856	338,000	285.33
1992-12-02	855	860	855	860	284,000	286.67
1992-12-01	871	879	862	862	289,000	287.33
1992-11-30	862	875	859	875	338,000	291.67
1992-11-27	849	865	848	852	361,000	284
1992-11-26	850	855	848	848	636,000	282.67
1992-11-25	849	860	845	850	439,000	283.33
1992-11-24	848	850	845	845	291,000	281.67
1992-11-20	850	850	833	838	842,000	279.33
1992-11-19	868	870	853	859	753,000	286.33
1992-11-18	834	860	831	851	830,000	283.67
1992-11-17	835	836	827	830	732,000	276.67
1992-11-16	838	841	837	838	344,000	279.33
1992-11-13	844	847	840	845	1,063,000	281.67
1992-11-12	844	849	844	844	256,000	281.33
1992-11-11	852	854	843	844	529,000	281.33
1992-11-10	849	858	847	852	599,000	284
1992-11-09	855	855	850	851	169,000	283.67
1992-11-06	862	870	854	858	735,000	286
1992-11-05	858	867	857	866	473,000	288.67
1992-11-04	851	857	846	857	318,000	285.67
1992-11-02	846	857	846	857	336,000	285.67
1992-10-30	849	857	846	857	506,000	285.67
1992-10-29	845	851	845	850	309,000	283.33
1992-10-28	862	862	850	850	348,000	283.33
1992-10-27	850	858	850	858	179,000	286
1992-10-26	862	862	850	850	432,000	283.33
1992-10-23	846	857	841	857	650,000	285.67
1992-10-22	848	853	846	846	1,033,000	282
1992-10-21	855	855	842	849	726,000	283
1992-10-20	854	865	846	855	549,000	285
1992-10-19	850	854	841	844	585,000	281.33
1992-10-16	882	882	856	859	513,000	286.33
1992-10-15	853	884	853	882	466,000	294
1992-10-14	860	865	842	842	912,000	280.67
1992-10-13	857	863	855	855	768,000	285
1992-10-12	860	873	850	850	649,000	283.33
1992-10-09	875	880	854	860	1,670,000	286.67
1992-10-08	885	885	876	885	482,000	295
1992-10-07	882	888	864	865	401,000	288.33
1992-10-06	860	877	855	872	412,000	290.67
1992-10-05	851	867	850	860	337,000	286.67
1992-10-02	856	863	854	856	490,000	285.33
1992-10-01	865	865	845	854	1,198,000	284.67
1992-09-30	878	878	860	866	882,000	288.67
1992-09-29	885	893	870	870	566,000	290
1992-09-28	886	895	886	890	339,000	296.67
1992-09-25	900	907	896	906	1,448,000	302
1992-09-24	912	914	891	893	2,003,000	297.67
1992-09-22	925	925	915	916	1,025,000	305.33
1992-09-21	931	940	925	925	1,777,000	308.33
1992-09-18	920	934	913	926	2,251,000	308.67
1992-09-17	905	928	905	916	2,648,000	305.33
1992-09-16	935	935	905	905	1,813,000	301.67
1992-09-14	978	978	947	950	727,000	316.67
1992-09-11	995	1,010	960	960	2,144,000	320
1992-09-10	973	1,030	971	990	1,377,000	330
1992-09-09	957	971	957	969	569,000	323
1992-09-08	974	980	956	956	774,000	318.67
1992-09-07	975	999	975	982	535,000	327.33
1992-09-04	970	1,000	951	981	1,224,000	327
1992-09-03	930	973	925	960	887,000	320
1992-09-02	925	931	921	921	462,000	307
1992-09-01	930	945	930	931	502,000	310.33
1992-08-31	930	949	924	924	844,000	308
1992-08-28	936	980	936	949	1,021,000	316.33
1992-08-27	933	961	930	955	1,529,000	318.33
1992-08-26	914	929	905	923	711,000	307.67
1992-08-25	900	909	892	899	746,000	299.67
1992-08-24	905	920	885	896	1,379,000	298.67
1992-08-21	880	907	870	891	553,000	297
1992-08-20	850	876	850	865	528,000	288.33
1992-08-19	853	870	850	858	382,000	286
1992-08-18	866	866	846	853	397,000	284.33
1992-08-17	871	871	865	866	204,000	288.67
1992-08-14	853	872	845	861	754,000	287
1992-08-13	841	859	832	843	172,000	281
1992-08-12	836	845	831	831	373,000	277
1992-08-11	859	860	836	836	311,000	278.67
1992-08-10	863	863	850	850	288,000	283.33
1992-08-07	895	895	865	871	670,000	290.33
1992-08-06	898	905	894	904	549,000	301.33
1992-08-05	885	895	885	894	398,000	298
1992-08-04	890	890	880	885	285,000	295
1992-08-03	897	900	891	891	447,000	297
1992-07-31	890	900	883	893	726,000	297.67
1992-07-30	872	889	866	885	454,000	295
1992-07-29	885	886	866	872	368,000	290.67
1992-07-28	872	887	872	882	238,000	294
1992-07-27	896	896	876	889	810,000	296.33
1992-07-24	875	892	873	876	599,000	292
1992-07-23	880	908	875	902	519,000	300.67
1992-07-22	905	905	875	881	663,000	293.67
1992-07-21	900	920	888	890	556,000	296.67
1992-07-20	910	910	892	900	402,000	300
1992-07-17	924	924	904	920	398,000	306.67
1992-07-16	944	944	926	929	436,000	309.67
1992-07-15	946	960	946	946	891,000	315.33
1992-07-14	930	942	929	940	618,000	313.33
1992-07-13	907	933	901	930	691,000	310
1992-07-10	890	901	890	900	1,463,000	300
1992-07-09	880	890	874	875	484,000	291.67
1992-07-08	876	887	875	887	287,000	295.67
1992-07-07	883	895	883	895	166,000	298.33
1992-07-06	881	895	881	893	185,000	297.67
1992-07-03	875	908	871	881	752,000	293.67
1992-07-02	855	875	850	867	749,000	289
1992-07-01	851	851	830	835	629,000	278.33
1992-06-30	869	869	855	859	806,000	286.33
1992-06-29	874	876	863	870	891,000	290
1992-06-26	890	890	875	880	655,000	293.33
1992-06-25	894	895	873	885	1,205,000	295
1992-06-24	895	895	875	884	866,000	294.67
1992-06-23	875	890	875	886	736,000	295.33
1992-06-22	905	905	872	872	981,000	290.67
1992-06-19	900	909	891	892	1,089,000	297.33
1992-06-18	925	925	891	891	1,748,000	297
1992-06-17	946	948	934	935	1,040,000	311.67
1992-06-16	955	957	950	951	825,000	317
1992-06-15	971	971	961	961	838,000	320.33
1992-06-12	983	992	981	981	3,047,000	327
1992-06-11	993	1,010	993	993	506,000	331
1992-06-10	995	997	991	995	648,000	331.67
1992-06-09	997	1,010	997	1,000	215,000	333.33
1992-06-08	994	1,020	991	1,020	734,000	340
1992-06-05	995	995	991	994	447,000	331.33
1992-06-04	1,000	1,010	999	1,000	330,000	333.33
1992-06-03	1,000	1,020	1,000	1,010	509,000	336.67
1992-06-02	1,000	1,020	1,000	1,000	276,000	333.33
1992-06-01	1,000	1,020	1,000	1,000	463,000	333.33
1992-05-29	999	1,020	999	1,020	664,000	340
1992-05-28	1,010	1,010	999	999	1,012,000	333
1992-05-27	1,020	1,030	1,000	1,030	974,000	343.33
1992-05-26	1,020	1,030	1,010	1,020	682,000	340
1992-05-25	1,020	1,030	1,020	1,020	643,000	340
1992-05-22	1,050	1,050	1,030	1,030	649,000	343.33
1992-05-21	1,040	1,070	1,040	1,070	521,000	356.67
1992-05-20	1,060	1,070	1,050	1,050	907,000	350
1992-05-19	1,050	1,060	1,040	1,050	393,000	350
1992-05-18	1,050	1,050	1,030	1,030	591,000	343.33
1992-05-15	1,070	1,070	1,020	1,030	1,326,000	343.33
1992-05-14	1,100	1,110	1,080	1,090	911,000	363.33
1992-05-13	1,090	1,120	1,090	1,100	979,000	366.67
1992-05-12	1,090	1,110	1,080	1,110	433,000	370
1992-05-11	1,090	1,100	1,080	1,100	516,000	366.67
1992-05-08	1,070	1,090	1,060	1,080	537,000	360
1992-05-07	1,070	1,090	1,060	1,090	633,000	363.33
1992-05-06	1,040	1,060	1,030	1,060	621,000	353.33
1992-05-01	1,050	1,060	1,040	1,040	517,000	346.67
1992-04-30	1,070	1,080	1,050	1,060	689,000	353.33
1992-04-28	1,060	1,070	1,050	1,070	588,000	356.67
1992-04-27	1,070	1,080	1,050	1,060	690,000	353.33
1992-04-24	1,060	1,060	1,040	1,060	1,337,000	353.33
1992-04-23	1,030	1,060	1,030	1,050	1,066,000	350
1992-04-22	1,020	1,030	1,010	1,030	514,000	343.33
1992-04-21	1,010	1,040	1,010	1,020	651,000	340
1992-04-20	1,030	1,040	1,010	1,020	505,000	340
1992-04-17	1,040	1,050	1,030	1,030	813,000	343.33
1992-04-16	1,060	1,080	1,050	1,080	1,407,000	360
1992-04-15	1,000	1,080	990	1,060	1,548,000	353.33
1992-04-14	995	996	975	990	467,000	330
1992-04-13	1,010	1,010	980	995	548,000	331.67
1992-04-10	1,000	1,010	990	1,000	640,000	333.33
1992-04-09	980	1,000	970	970	1,110,000	323.33
1992-04-08	980	999	980	984	543,000	328
1992-04-07	1,020	1,030	995	1,010	623,000	336.67
1992-04-06	1,050	1,060	1,030	1,030	485,000	343.33
1992-04-03	1,020	1,030	995	1,030	925,000	343.33
1992-04-02	1,030	1,030	1,000	1,000	749,000	333.33
1992-04-01	1,030	1,030	991	1,000	699,000	333.33
1992-03-31	1,040	1,050	1,040	1,040	576,000	346.67
1992-03-30	1,030	1,050	1,020	1,030	754,000	343.33
1992-03-27	1,050	1,050	1,030	1,040	346,000	346.67
1992-03-26	1,050	1,070	1,050	1,050	445,000	350
1992-03-25	1,050	1,050	1,030	1,050	617,000	350
1992-03-24	1,050	1,050	1,010	1,020	505,000	340
1992-03-23	1,070	1,080	1,040	1,050	495,000	350
1992-03-19	1,050	1,080	1,040	1,070	1,502,000	356.67
1992-03-18	1,060	1,060	1,020	1,040	1,323,000	346.67
1992-03-17	1,070	1,090	1,060	1,060	1,333,000	353.33
1992-03-16	1,110	1,120	1,080	1,080	1,282,000	360
1992-03-13	1,080	1,120	1,080	1,120	2,845,000	373.33
1992-03-12	1,100	1,120	1,100	1,110	957,000	370
1992-03-11	1,140	1,150	1,130	1,130	998,000	376.67
1992-03-10	1,150	1,160	1,140	1,160	776,000	386.67
1992-03-09	1,150	1,160	1,140	1,150	441,000	383.33
1992-03-06	1,130	1,160	1,130	1,140	554,000	380
1992-03-05	1,150	1,150	1,130	1,130	719,000	376.67
1992-03-04	1,130	1,160	1,120	1,150	378,000	383.33
1992-03-03	1,150	1,160	1,140	1,150	337,000	383.33
1992-03-02	1,150	1,170	1,140	1,170	663,000	390
1992-02-28	1,130	1,150	1,120	1,150	390,000	383.33
1992-02-27	1,130	1,140	1,110	1,140	278,000	380
1992-02-26	1,100	1,130	1,090	1,130	312,000	376.67
1992-02-25	1,090	1,100	1,080	1,100	583,000	366.67
1992-02-24	1,110	1,110	1,090	1,110	516,000	370
1992-02-21	1,110	1,110	1,090	1,110	566,000	370
1992-02-20	1,110	1,110	1,080	1,090	308,000	363.33
1992-02-19	1,090	1,090	1,060	1,070	929,000	356.67
1992-02-18	1,100	1,110	1,090	1,110	360,000	370
1992-02-17	1,100	1,110	1,090	1,110	697,000	370
1992-02-14	1,120	1,130	1,110	1,110	1,570,000	370
1992-02-13	1,150	1,160	1,120	1,140	693,000	380
1992-02-12	1,170	1,190	1,140	1,160	712,000	386.67
1992-02-10	1,150	1,170	1,150	1,170	444,000	390
1992-02-07	1,180	1,180	1,150	1,150	629,000	383.33
1992-02-06	1,180	1,180	1,160	1,170	389,000	390
1992-02-05	1,170	1,180	1,170	1,170	496,000	390
1992-02-04	1,180	1,200	1,180	1,190	593,000	396.67
1992-02-03	1,190	1,200	1,180	1,190	2,508,000	396.67
1992-01-31	1,180	1,200	1,170	1,180	1,039,000	393.33
1992-01-30	1,160	1,180	1,160	1,160	333,000	386.67
1992-01-29	1,160	1,170	1,150	1,150	314,000	383.33
1992-01-28	1,170	1,170	1,150	1,150	648,000	383.33
1992-01-27	1,180	1,180	1,160	1,170	304,000	390
1992-01-24	1,200	1,200	1,160	1,180	1,011,000	393.33
1992-01-23	1,230	1,240	1,210	1,210	518,000	403.33
1992-01-22	1,200	1,230	1,200	1,230	701,000	410
1992-01-21	1,210	1,220	1,190	1,200	462,000	400
1992-01-20	1,210	1,210	1,180	1,210	542,000	403.33
1992-01-17	1,190	1,230	1,170	1,190	785,000	396.67
1992-01-16	1,230	1,230	1,190	1,190	886,000	396.67
1992-01-14	1,220	1,230	1,220	1,220	338,000	406.67
1992-01-13	1,220	1,240	1,210	1,240	366,000	413.33
1992-01-10	1,250	1,250	1,230	1,250	456,000	416.67
1992-01-09	1,260	1,270	1,230	1,270	434,000	423.33
1992-01-08	1,300	1,300	1,240	1,240	461,000	413.33
1992-01-07	1,310	1,320	1,280	1,300	240,000	433.33
1992-01-06	1,330	1,330	1,310	1,310	364,000	436.67

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