8058 三菱商事(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	653	656	645	650	342,000	216.67
1998-12-29	663	663	645	650	1,138,000	216.67
1998-12-28	667	668	660	663	599,000	221
1998-12-25	662	679	662	666	1,078,000	222
1998-12-24	670	670	656	661	770,000	220.33
1998-12-22	701	701	670	670	905,000	223.33
1998-12-21	685	706	682	706	1,210,000	235.33
1998-12-18	685	698	685	691	1,378,000	230.33
1998-12-17	691	698	685	685	1,135,000	228.33
1998-12-16	695	705	690	691	895,000	230.33
1998-12-15	705	716	693	695	1,256,000	231.67
1998-12-14	740	740	705	705	1,422,000	235
1998-12-11	743	755	740	740	2,581,000	246.67
1998-12-10	749	754	745	747	552,000	249
1998-12-09	740	750	736	750	748,000	250
1998-12-08	749	759	748	748	1,496,000	249.33
1998-12-07	740	749	740	748	536,000	249.33
1998-12-04	750	751	736	740	724,000	246.67
1998-12-03	794	794	753	760	682,000	253.33
1998-12-02	788	795	779	795	607,000	265
1998-12-01	790	799	785	790	1,087,000	263.33
1998-11-30	800	805	790	790	1,119,000	263.33
1998-11-27	790	817	787	800	2,710,000	266.67
1998-11-26	780	790	779	790	1,305,000	263.33
1998-11-25	768	777	762	776	1,567,000	258.67
1998-11-24	775	777	767	770	2,425,000	256.67
1998-11-20	733	765	729	761	2,342,000	253.67
1998-11-19	730	738	720	723	2,280,000	241
1998-11-18	723	736	719	723	1,202,000	241
1998-11-17	717	728	709	724	1,460,000	241.33
1998-11-16	715	720	705	717	2,017,000	239
1998-11-13	705	710	690	708	2,370,000	236
1998-11-12	695	705	691	702	1,934,000	234
1998-11-11	676	695	671	695	1,709,000	231.67
1998-11-10	678	684	673	676	1,246,000	225.33
1998-11-09	687	699	675	682	1,008,000	227.33
1998-11-06	691	694	680	680	1,638,000	226.67
1998-11-05	715	715	683	701	2,822,000	233.67
1998-11-04	680	705	675	705	2,551,000	235
1998-11-02	627	662	627	660	1,938,000	220
1998-10-30	620	625	616	617	2,340,000	205.67
1998-10-29	620	628	615	619	2,037,000	206.33
1998-10-28	643	645	607	620	3,131,000	206.67
1998-10-27	690	691	665	672	973,000	224
1998-10-26	709	710	680	683	1,205,000	227.67
1998-10-23	758	765	726	729	1,074,000	243
1998-10-22	760	775	748	758	3,379,000	252.67
1998-10-21	696	723	696	718	2,436,000	239.33
1998-10-20	634	666	634	666	1,571,000	222
1998-10-19	633	659	632	644	1,159,000	214.67
1998-10-16	610	635	600	633	1,379,000	211
1998-10-15	586	595	583	590	1,016,000	196.67
1998-10-14	620	627	581	581	1,727,000	193.67
1998-10-13	640	653	620	620	2,078,000	206.67
1998-10-12	615	658	615	650	3,754,000	216.67
1998-10-09	580	610	577	609	2,069,000	203
1998-10-08	620	624	590	590	3,343,000	196.67
1998-10-07	621	638	612	628	5,335,000	209.33
1998-10-06	636	655	625	628	1,472,000	209.33
1998-10-05	661	662	639	639	3,121,000	213
1998-10-02	625	700	623	675	2,357,000	225
1998-10-01	650	660	615	640	2,535,000	213.33
1998-09-30	674	690	660	660	2,346,000	220
1998-09-29	691	691	660	674	975,000	224.67
1998-09-28	710	716	698	711	875,000	237
1998-09-25	712	714	667	676	999,000	225.33
1998-09-24	700	727	699	726	1,547,000	242
1998-09-22	695	710	687	700	1,292,000	233.33
1998-09-21	674	680	660	672	1,459,000	224
1998-09-18	667	684	661	678	1,435,000	226
1998-09-17	700	701	656	668	1,765,000	222.67
1998-09-16	725	727	695	695	2,004,000	231.67
1998-09-14	738	745	710	725	1,449,000	241.67
1998-09-11	720	749	712	748	4,486,000	249.33
1998-09-10	782	783	738	760	737,000	253.33
1998-09-09	801	810	781	781	1,070,000	260.33
1998-09-08	800	835	790	801	1,606,000	267
1998-09-07	730	802	722	800	1,437,000	266.67
1998-09-04	750	760	736	736	1,092,000	245.33
1998-09-03	760	773	750	753	946,000	251
1998-09-02	755	788	755	763	835,000	254.33
1998-09-01	743	780	738	760	3,258,000	253.33
1998-08-31	725	774	720	763	1,333,000	254.33
1998-08-28	740	748	720	720	1,407,000	240
1998-08-27	780	780	745	760	1,362,000	253.33
1998-08-26	790	790	774	785	1,127,000	261.67
1998-08-25	787	796	787	788	1,515,000	262.67
1998-08-24	783	790	770	777	1,440,000	259
1998-08-21	805	819	805	813	425,000	271
1998-08-20	820	820	806	815	647,000	271.67
1998-08-19	811	820	809	820	862,000	273.33
1998-08-18	805	823	805	809	726,000	269.67
1998-08-17	803	808	800	803	2,752,000	267.67
1998-08-14	823	828	806	806	1,328,000	268.67
1998-08-13	833	844	823	826	805,000	275.33
1998-08-12	823	832	820	823	868,000	274.33
1998-08-11	854	857	824	840	1,073,000	280
1998-08-10	863	875	860	868	1,612,000	289.33
1998-08-07	859	863	855	860	1,775,000	286.67
1998-08-06	890	890	862	863	663,000	287.67
1998-08-05	870	889	857	881	743,000	293.67
1998-08-04	866	872	860	860	880,000	286.67
1998-08-03	894	897	866	870	603,000	290
1998-07-31	881	900	877	900	940,000	300
1998-07-30	880	893	855	855	992,000	285
1998-07-29	869	886	868	881	354,000	293.67
1998-07-28	860	886	854	879	579,000	293
1998-07-27	881	909	850	851	1,376,000	283.67
1998-07-24	876	904	865	891	828,000	297
1998-07-23	890	893	873	877	1,264,000	292.33
1998-07-22	900	905	884	887	1,043,000	295.67
1998-07-21	917	918	902	915	600,000	305
1998-07-17	916	923	910	912	1,377,000	304
1998-07-16	949	949	885	886	1,270,000	295.33
1998-07-15	932	965	924	959	2,600,000	319.67
1998-07-14	897	915	891	912	919,000	304
1998-07-13	876	897	851	897	1,186,000	299
1998-07-10	922	926	886	886	2,309,000	295.33
1998-07-09	950	950	941	942	1,149,000	314
1998-07-08	956	970	952	954	1,046,000	318
1998-07-07	940	958	931	946	919,000	315.33
1998-07-06	940	948	930	930	613,000	310
1998-07-03	965	968	930	951	2,369,000	317
1998-07-02	960	990	951	975	5,101,000	325
1998-07-01	865	940	861	930	3,869,000	310
1998-06-30	845	860	832	860	2,045,000	286.67
1998-06-29	819	840	815	828	653,000	276
1998-06-26	815	817	802	804	1,353,000	268
1998-06-25	830	845	815	817	1,646,000	272.33
1998-06-24	809	830	801	811	2,465,000	270.33
1998-06-23	823	823	795	798	2,203,000	266
1998-06-22	810	830	809	816	1,652,000	272
1998-06-19	768	795	764	790	3,220,000	263.33
1998-06-18	755	800	755	770	3,899,000	256.67
1998-06-17	729	737	719	720	2,625,000	240
1998-06-16	738	744	710	711	4,225,000	237
1998-06-15	784	785	762	768	1,613,000	256
1998-06-12	841	841	797	804	3,659,000	268
1998-06-11	833	850	825	841	2,897,000	280.33
1998-06-10	844	849	832	841	1,020,000	280.33
1998-06-09	839	850	839	849	878,000	283
1998-06-08	840	846	835	837	573,000	279
1998-06-05	830	852	827	845	1,638,000	281.67
1998-06-04	799	832	799	820	1,211,000	273.33
1998-06-03	808	808	785	797	1,210,000	265.67
1998-06-02	790	804	788	800	1,248,000	266.67
1998-06-01	836	836	780	780	1,465,000	260
1998-05-29	850	850	820	836	1,766,000	278.67
1998-05-28	865	876	852	860	835,000	286.67
1998-05-27	884	886	855	875	1,006,000	291.67
1998-05-26	891	894	885	887	831,000	295.67
1998-05-25	891	891	881	881	570,000	293.67
1998-05-22	892	905	890	890	1,269,000	296.67
1998-05-21	889	897	886	890	2,059,000	296.67
1998-05-20	897	907	890	899	1,883,000	299.67
1998-05-19	900	908	886	900	1,061,000	300
1998-05-18	924	924	868	904	1,003,000	301.33
1998-05-15	925	947	910	925	1,516,000	308.33
1998-05-14	943	943	928	933	1,061,000	311
1998-05-13	946	950	941	943	659,000	314.33
1998-05-12	976	976	945	945	1,044,000	315
1998-05-11	944	966	939	966	683,000	322
1998-05-08	941	965	939	939	1,249,000	313
1998-05-07	945	953	936	941	1,121,000	313.67
1998-05-06	957	957	930	945	992,000	315
1998-05-01	1,000	1,000	967	967	634,000	322.33
1998-04-30	970	1,000	970	1,000	985,000	333.33
1998-04-28	960	962	945	950	1,946,000	316.67
1998-04-27	993	996	975	980	872,000	326.67
1998-04-24	976	1,000	965	989	1,520,000	329.67
1998-04-23	965	976	965	972	1,260,000	324
1998-04-22	1,001	1,001	971	972	1,143,000	324
1998-04-21	1,012	1,012	1,000	1,009	939,000	336.33
1998-04-20	976	1,019	976	1,018	585,000	339.33
1998-04-17	990	999	965	980	1,064,000	326.67
1998-04-16	1,045	1,045	990	993	858,000	331
1998-04-15	1,039	1,045	1,030	1,035	723,000	345
1998-04-14	1,024	1,030	1,005	1,019	677,000	339.67
1998-04-13	1,030	1,047	1,024	1,032	267,000	344
1998-04-10	1,040	1,060	1,030	1,050	1,020,000	350
1998-04-09	1,040	1,050	1,020	1,040	534,000	346.67
1998-04-08	974	1,060	973	1,040	1,096,000	346.67
1998-04-07	960	975	936	974	985,000	324.67
1998-04-06	965	976	960	965	1,366,000	321.67
1998-04-03	990	1,010	965	965	1,085,000	321.67
1998-04-02	1,040	1,050	974	985	1,693,000	328.33
1998-04-01	1,070	1,090	1,060	1,060	1,813,000	353.33
1998-03-31	1,060	1,090	1,030	1,090	1,751,000	363.33
1998-03-30	1,090	1,090	1,050	1,050	1,506,000	350
1998-03-27	1,050	1,090	1,030	1,050	1,253,000	350
1998-03-26	1,040	1,070	1,020	1,040	1,448,000	346.67
1998-03-25	1,000	1,050	1,000	1,050	1,280,000	350
1998-03-24	996	1,010	996	1,000	1,436,000	333.33
1998-03-23	1,010	1,030	1,000	1,020	941,000	340
1998-03-20	970	1,010	968	1,000	1,147,000	333.33
1998-03-19	970	985	970	984	998,000	328
1998-03-18	999	1,000	970	980	1,214,000	326.67
1998-03-17	995	1,010	990	991	886,000	330.33
1998-03-16	990	1,000	985	1,000	648,000	333.33
1998-03-13	982	1,010	982	1,010	2,430,000	336.67
1998-03-12	999	999	980	981	343,000	327
1998-03-11	1,020	1,020	995	995	962,000	331.67
1998-03-10	1,030	1,040	1,000	1,010	1,076,000	336.67
1998-03-09	1,050	1,060	1,030	1,030	1,762,000	343.33
1998-03-06	994	1,020	987	1,020	1,617,000	340
1998-03-05	1,000	1,000	987	992	714,000	330.67
1998-03-04	1,010	1,010	995	1,010	1,225,000	336.67
1998-03-03	995	1,050	994	1,020	1,983,000	340
1998-03-02	974	990	974	980	1,670,000	326.67
1998-02-27	970	972	954	961	1,319,000	320.33
1998-02-26	973	974	958	967	1,264,000	322.33
1998-02-25	979	979	951	974	969,000	324.67
1998-02-24	1,000	1,000	970	971	803,000	323.67
1998-02-23	1,000	1,010	995	998	670,000	332.67
1998-02-20	982	996	980	996	851,000	332
1998-02-19	976	986	972	982	501,000	327.33
1998-02-18	995	1,010	975	976	795,000	325.33
1998-02-17	990	1,000	977	995	493,000	331.67
1998-02-16	1,010	1,020	994	1,000	666,000	333.33
1998-02-13	1,070	1,070	1,010	1,020	1,220,000	340
1998-02-12	1,090	1,100	1,040	1,050	1,182,000	350
1998-02-10	1,100	1,100	1,080	1,100	1,273,000	366.67
1998-02-09	1,080	1,090	1,070	1,080	867,000	360
1998-02-06	1,050	1,060	1,030	1,040	913,000	346.67
1998-02-05	1,030	1,050	1,030	1,030	1,205,000	343.33
1998-02-04	1,080	1,080	1,050	1,050	777,000	350
1998-02-03	1,080	1,080	1,040	1,040	1,267,000	346.67
1998-02-02	1,100	1,110	1,030	1,040	1,310,000	346.67
1998-01-30	1,120	1,120	1,090	1,100	2,539,000	366.67
1998-01-29	1,110	1,120	1,090	1,100	2,281,000	366.67
1998-01-28	1,110	1,150	1,090	1,120	3,098,000	373.33
1998-01-27	1,040	1,060	1,020	1,050	1,442,000	350
1998-01-26	1,020	1,040	1,020	1,030	1,021,000	343.33
1998-01-23	991	1,010	990	1,000	971,000	333.33
1998-01-22	993	999	989	999	1,259,000	333
1998-01-21	1,030	1,030	978	988	1,594,000	329.33
1998-01-20	1,020	1,020	997	1,010	2,802,000	336.67
1998-01-19	1,000	1,040	1,000	1,010	2,624,000	336.67
1998-01-16	920	1,000	920	970	1,931,000	323.33
1998-01-14	868	925	868	909	1,564,000	303
1998-01-13	865	879	835	848	795,000	282.67
1998-01-12	835	870	835	862	787,000	287.33
1998-01-09	830	881	820	869	2,091,000	289.67
1998-01-08	865	885	827	837	2,228,000	279
1998-01-07	930	930	881	885	1,697,000	295
1998-01-06	970	970	940	940	1,131,000	313.33
1998-01-05	1,000	1,010	960	960	298,000	320

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