8058 三菱商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 826 | 843 | 822 | 842 | 1,120,000 | 280.67 |
| 2000-12-28 | 817 | 825 | 809 | 816 | 747,000 | 272 |
| 2000-12-27 | 814 | 817 | 801 | 817 | 560,000 | 272.33 |
| 2000-12-26 | 819 | 835 | 814 | 824 | 753,000 | 274.67 |
| 2000-12-25 | 806 | 825 | 800 | 825 | 1,729,000 | 275 |
| 2000-12-22 | 797 | 800 | 764 | 776 | 2,077,000 | 258.67 |
| 2000-12-21 | 810 | 810 | 768 | 790 | 1,797,000 | 263.33 |
| 2000-12-20 | 790 | 811 | 780 | 800 | 1,530,000 | 266.67 |
| 2000-12-19 | 800 | 801 | 786 | 786 | 2,880,000 | 262 |
| 2000-12-18 | 800 | 810 | 799 | 805 | 1,648,000 | 268.33 |
| 2000-12-15 | 800 | 815 | 800 | 809 | 2,531,000 | 269.67 |
| 2000-12-14 | 829 | 837 | 821 | 821 | 2,287,000 | 273.67 |
| 2000-12-13 | 875 | 875 | 844 | 849 | 3,176,000 | 283 |
| 2000-12-12 | 890 | 890 | 866 | 870 | 2,832,000 | 290 |
| 2000-12-11 | 892 | 892 | 885 | 888 | 1,463,000 | 296 |
| 2000-12-08 | 880 | 890 | 872 | 882 | 4,496,000 | 294 |
| 2000-12-07 | 869 | 874 | 850 | 850 | 1,456,000 | 283.33 |
| 2000-12-06 | 867 | 880 | 860 | 869 | 1,335,000 | 289.67 |
| 2000-12-05 | 880 | 880 | 855 | 857 | 1,200,000 | 285.67 |
| 2000-12-04 | 855 | 879 | 855 | 870 | 1,621,000 | 290 |
| 2000-12-01 | 828 | 862 | 827 | 845 | 2,489,000 | 281.67 |
| 2000-11-30 | 845 | 856 | 841 | 848 | 2,074,000 | 282.67 |
| 2000-11-29 | 851 | 855 | 840 | 845 | 3,174,000 | 281.67 |
| 2000-11-28 | 830 | 860 | 826 | 830 | 1,737,000 | 276.67 |
| 2000-11-27 | 811 | 826 | 810 | 820 | 1,219,000 | 273.33 |
| 2000-11-24 | 805 | 810 | 795 | 801 | 2,279,000 | 267 |
| 2000-11-22 | 823 | 823 | 811 | 815 | 1,533,000 | 271.67 |
| 2000-11-21 | 813 | 823 | 805 | 823 | 3,375,000 | 274.33 |
| 2000-11-20 | 853 | 860 | 809 | 829 | 2,932,000 | 276.33 |
| 2000-11-17 | 876 | 880 | 850 | 860 | 2,541,000 | 286.67 |
| 2000-11-16 | 889 | 899 | 884 | 886 | 1,866,000 | 295.33 |
| 2000-11-15 | 901 | 902 | 896 | 899 | 1,512,000 | 299.67 |
| 2000-11-14 | 900 | 901 | 893 | 900 | 1,287,000 | 300 |
| 2000-11-13 | 892 | 901 | 886 | 900 | 1,508,000 | 300 |
| 2000-11-10 | 911 | 916 | 899 | 915 | 2,697,000 | 305 |
| 2000-11-09 | 912 | 945 | 910 | 929 | 2,935,000 | 309.67 |
| 2000-11-08 | 935 | 936 | 917 | 922 | 1,472,000 | 307.33 |
| 2000-11-07 | 920 | 938 | 919 | 928 | 1,821,000 | 309.33 |
| 2000-11-06 | 915 | 921 | 911 | 915 | 1,572,000 | 305 |
| 2000-11-02 | 899 | 916 | 896 | 915 | 2,176,000 | 305 |
| 2000-11-01 | 901 | 905 | 890 | 896 | 3,151,000 | 298.67 |
| 2000-10-31 | 890 | 900 | 888 | 900 | 1,961,000 | 300 |
| 2000-10-30 | 890 | 894 | 888 | 890 | 1,918,000 | 296.67 |
| 2000-10-27 | 870 | 902 | 868 | 890 | 2,604,000 | 296.67 |
| 2000-10-26 | 849 | 875 | 845 | 868 | 1,386,000 | 289.33 |
| 2000-10-25 | 826 | 859 | 825 | 835 | 1,040,000 | 278.33 |
| 2000-10-24 | 835 | 848 | 831 | 836 | 678,000 | 278.67 |
| 2000-10-23 | 846 | 850 | 831 | 835 | 1,110,000 | 278.33 |
| 2000-10-20 | 866 | 868 | 846 | 856 | 1,057,000 | 285.33 |
| 2000-10-19 | 827 | 866 | 820 | 866 | 1,018,000 | 288.67 |
| 2000-10-18 | 821 | 842 | 820 | 832 | 1,745,000 | 277.33 |
| 2000-10-17 | 871 | 882 | 854 | 854 | 2,023,000 | 284.67 |
| 2000-10-16 | 898 | 900 | 872 | 881 | 939,000 | 293.67 |
| 2000-10-13 | 872 | 890 | 869 | 888 | 1,162,000 | 296 |
| 2000-10-12 | 904 | 905 | 880 | 898 | 841,000 | 299.33 |
| 2000-10-11 | 913 | 920 | 907 | 914 | 1,903,000 | 304.67 |
| 2000-10-10 | 900 | 910 | 895 | 903 | 1,343,000 | 301 |
| 2000-10-06 | 899 | 908 | 889 | 904 | 955,000 | 301.33 |
| 2000-10-05 | 900 | 910 | 896 | 901 | 1,022,000 | 300.33 |
| 2000-10-04 | 895 | 908 | 895 | 908 | 1,386,000 | 302.67 |
| 2000-10-03 | 885 | 905 | 885 | 904 | 1,569,000 | 301.33 |
| 2000-10-02 | 887 | 899 | 866 | 895 | 2,187,000 | 298.33 |
| 2000-09-29 | 880 | 900 | 870 | 870 | 2,427,000 | 290 |
| 2000-09-28 | 875 | 882 | 869 | 869 | 1,415,000 | 289.67 |
| 2000-09-27 | 857 | 880 | 856 | 861 | 1,268,000 | 287 |
| 2000-09-26 | 855 | 878 | 855 | 873 | 1,553,000 | 291 |
| 2000-09-25 | 850 | 877 | 841 | 869 | 3,128,000 | 289.67 |
| 2000-09-22 | 800 | 819 | 795 | 810 | 2,592,000 | 270 |
| 2000-09-21 | 846 | 850 | 819 | 820 | 1,400,000 | 273.33 |
| 2000-09-20 | 869 | 883 | 855 | 856 | 2,874,000 | 285.33 |
| 2000-09-19 | 840 | 869 | 830 | 869 | 3,488,000 | 289.67 |
| 2000-09-18 | 841 | 850 | 833 | 845 | 3,981,000 | 281.67 |
| 2000-09-14 | 812 | 852 | 812 | 841 | 3,800,000 | 280.33 |
| 2000-09-13 | 797 | 830 | 790 | 812 | 3,612,000 | 270.67 |
| 2000-09-12 | 780 | 798 | 770 | 788 | 3,129,000 | 262.67 |
| 2000-09-11 | 767 | 771 | 755 | 768 | 2,660,000 | 256 |
| 2000-09-08 | 767 | 787 | 767 | 787 | 2,797,000 | 262.33 |
| 2000-09-07 | 765 | 775 | 758 | 770 | 2,355,000 | 256.67 |
| 2000-09-06 | 766 | 789 | 765 | 771 | 900,000 | 257 |
| 2000-09-05 | 765 | 782 | 756 | 766 | 1,213,000 | 255.33 |
| 2000-09-04 | 770 | 790 | 767 | 772 | 1,523,000 | 257.33 |
| 2000-09-01 | 790 | 798 | 778 | 781 | 1,730,000 | 260.33 |
| 2000-08-31 | 794 | 800 | 778 | 780 | 2,260,000 | 260 |
| 2000-08-30 | 805 | 815 | 800 | 804 | 1,182,000 | 268 |
| 2000-08-29 | 810 | 812 | 794 | 804 | 1,373,000 | 268 |
| 2000-08-28 | 810 | 829 | 806 | 806 | 1,528,000 | 268.67 |
| 2000-08-25 | 806 | 816 | 802 | 806 | 2,498,000 | 268.67 |
| 2000-08-24 | 795 | 805 | 789 | 797 | 3,648,000 | 265.67 |
| 2000-08-23 | 832 | 840 | 795 | 800 | 3,256,000 | 266.67 |
| 2000-08-22 | 798 | 835 | 798 | 835 | 1,643,000 | 278.33 |
| 2000-08-21 | 813 | 813 | 788 | 798 | 2,009,000 | 266 |
| 2000-08-18 | 812 | 819 | 811 | 816 | 1,110,000 | 272 |
| 2000-08-17 | 827 | 828 | 811 | 819 | 1,253,000 | 273 |
| 2000-08-16 | 825 | 833 | 820 | 827 | 1,937,000 | 275.67 |
| 2000-08-15 | 827 | 839 | 824 | 835 | 2,501,000 | 278.33 |
| 2000-08-14 | 843 | 852 | 830 | 847 | 2,005,000 | 282.33 |
| 2000-08-11 | 837 | 870 | 837 | 853 | 1,707,000 | 284.33 |
| 2000-08-10 | 870 | 870 | 840 | 841 | 2,189,000 | 280.33 |
| 2000-08-09 | 850 | 878 | 850 | 874 | 1,101,000 | 291.33 |
| 2000-08-08 | 880 | 880 | 839 | 842 | 2,143,000 | 280.67 |
| 2000-08-07 | 840 | 894 | 836 | 882 | 1,510,000 | 294 |
| 2000-08-04 | 840 | 849 | 825 | 825 | 1,434,000 | 275 |
| 2000-08-03 | 840 | 850 | 826 | 850 | 1,199,000 | 283.33 |
| 2000-08-02 | 830 | 849 | 830 | 848 | 638,000 | 282.67 |
| 2000-08-01 | 818 | 850 | 796 | 850 | 2,730,000 | 283.33 |
| 2000-07-31 | 803 | 835 | 790 | 822 | 2,118,000 | 274 |
| 2000-07-28 | 835 | 835 | 821 | 829 | 1,922,000 | 276.33 |
| 2000-07-27 | 864 | 864 | 840 | 860 | 1,732,000 | 286.67 |
| 2000-07-26 | 888 | 892 | 870 | 879 | 1,595,000 | 293 |
| 2000-07-25 | 880 | 896 | 876 | 896 | 1,383,000 | 298.67 |
| 2000-07-24 | 880 | 889 | 871 | 881 | 981,000 | 293.67 |
| 2000-07-21 | 892 | 893 | 872 | 875 | 1,066,000 | 291.67 |
| 2000-07-19 | 869 | 895 | 862 | 882 | 1,045,000 | 294 |
| 2000-07-18 | 892 | 892 | 868 | 876 | 1,865,000 | 292 |
| 2000-07-17 | 905 | 915 | 890 | 891 | 1,310,000 | 297 |
| 2000-07-14 | 914 | 923 | 905 | 909 | 1,281,000 | 303 |
| 2000-07-13 | 945 | 949 | 915 | 916 | 1,719,000 | 305.33 |
| 2000-07-12 | 964 | 967 | 955 | 965 | 1,747,000 | 321.67 |
| 2000-07-11 | 934 | 950 | 930 | 950 | 1,277,000 | 316.67 |
| 2000-07-10 | 938 | 938 | 915 | 930 | 737,000 | 310 |
| 2000-07-07 | 942 | 944 | 926 | 931 | 765,000 | 310.33 |
| 2000-07-06 | 935 | 949 | 921 | 941 | 970,000 | 313.67 |
| 2000-07-05 | 954 | 954 | 915 | 925 | 957,000 | 308.33 |
| 2000-07-04 | 953 | 957 | 945 | 949 | 1,637,000 | 316.33 |
| 2000-07-03 | 959 | 959 | 946 | 953 | 974,000 | 317.67 |
| 2000-06-30 | 969 | 969 | 940 | 959 | 1,454,000 | 319.67 |
| 2000-06-29 | 970 | 975 | 951 | 959 | 918,000 | 319.67 |
| 2000-06-28 | 975 | 981 | 954 | 970 | 1,848,000 | 323.33 |
| 2000-06-27 | 928 | 965 | 928 | 965 | 2,723,000 | 321.67 |
| 2000-06-26 | 941 | 949 | 910 | 924 | 1,563,000 | 308 |
| 2000-06-23 | 935 | 949 | 920 | 931 | 2,595,000 | 310.33 |
| 2000-06-22 | 924 | 948 | 922 | 922 | 2,767,000 | 307.33 |
| 2000-06-21 | 872 | 918 | 872 | 914 | 1,901,000 | 304.67 |
| 2000-06-20 | 865 | 870 | 852 | 862 | 1,860,000 | 287.33 |
| 2000-06-19 | 874 | 880 | 850 | 870 | 1,288,000 | 290 |
| 2000-06-16 | 878 | 895 | 873 | 894 | 1,313,000 | 298 |
| 2000-06-15 | 880 | 895 | 880 | 883 | 792,000 | 294.33 |
| 2000-06-14 | 900 | 900 | 881 | 890 | 1,297,000 | 296.67 |
| 2000-06-13 | 892 | 912 | 881 | 899 | 1,967,000 | 299.67 |
| 2000-06-12 | 918 | 930 | 910 | 912 | 814,000 | 304 |
| 2000-06-09 | 920 | 949 | 915 | 928 | 2,660,000 | 309.33 |
| 2000-06-08 | 910 | 930 | 910 | 930 | 699,000 | 310 |
| 2000-06-07 | 938 | 938 | 905 | 928 | 1,203,000 | 309.33 |
| 2000-06-06 | 927 | 944 | 923 | 930 | 1,138,000 | 310 |
| 2000-06-05 | 950 | 950 | 931 | 944 | 894,000 | 314.67 |
| 2000-06-02 | 920 | 948 | 915 | 930 | 1,823,000 | 310 |
| 2000-06-01 | 884 | 913 | 878 | 911 | 1,085,000 | 303.67 |
| 2000-05-31 | 914 | 914 | 871 | 894 | 2,553,000 | 298 |
| 2000-05-30 | 933 | 939 | 919 | 924 | 1,470,000 | 308 |
| 2000-05-29 | 910 | 920 | 896 | 913 | 730,000 | 304.33 |
| 2000-05-26 | 901 | 918 | 899 | 910 | 839,000 | 303.33 |
| 2000-05-25 | 916 | 922 | 901 | 917 | 1,106,000 | 305.67 |
| 2000-05-24 | 919 | 940 | 914 | 934 | 1,470,000 | 311.33 |
| 2000-05-23 | 912 | 929 | 903 | 929 | 1,832,000 | 309.67 |
| 2000-05-22 | 917 | 925 | 890 | 922 | 1,224,000 | 307.33 |
| 2000-05-19 | 920 | 939 | 920 | 937 | 2,045,000 | 312.33 |
| 2000-05-18 | 926 | 932 | 912 | 918 | 1,040,000 | 306 |
| 2000-05-17 | 932 | 935 | 924 | 932 | 1,404,000 | 310.67 |
| 2000-05-16 | 925 | 972 | 919 | 951 | 2,736,000 | 317 |
| 2000-05-15 | 938 | 949 | 928 | 940 | 1,026,000 | 313.33 |
| 2000-05-12 | 929 | 935 | 915 | 933 | 2,164,000 | 311 |
| 2000-05-11 | 938 | 950 | 921 | 929 | 1,329,000 | 309.67 |
| 2000-05-10 | 980 | 980 | 922 | 936 | 2,570,000 | 312 |
| 2000-05-09 | 990 | 999 | 975 | 990 | 1,687,000 | 330 |
| 2000-05-08 | 981 | 999 | 975 | 998 | 2,445,000 | 332.67 |
| 2000-05-02 | 981 | 990 | 960 | 961 | 1,081,000 | 320.33 |
| 2000-05-01 | 955 | 980 | 954 | 980 | 1,969,000 | 326.67 |
| 2000-04-28 | 920 | 943 | 920 | 940 | 2,604,000 | 313.33 |
| 2000-04-27 | 932 | 940 | 911 | 915 | 2,419,000 | 305 |
| 2000-04-26 | 981 | 981 | 930 | 942 | 3,004,000 | 314 |
| 2000-04-25 | 976 | 999 | 971 | 999 | 2,356,000 | 333 |
| 2000-04-24 | 933 | 980 | 931 | 976 | 1,987,000 | 325.33 |
| 2000-04-21 | 970 | 974 | 912 | 915 | 3,664,000 | 305 |
| 2000-04-20 | 934 | 977 | 928 | 975 | 3,506,000 | 325 |
| 2000-04-19 | 895 | 938 | 893 | 938 | 3,081,000 | 312.67 |
| 2000-04-18 | 909 | 925 | 873 | 925 | 2,193,000 | 308.33 |
| 2000-04-17 | 900 | 933 | 900 | 929 | 3,739,000 | 309.67 |
| 2000-04-14 | 935 | 955 | 931 | 940 | 2,936,000 | 313.33 |
| 2000-04-13 | 935 | 944 | 910 | 934 | 2,633,000 | 311.33 |
| 2000-04-12 | 905 | 950 | 905 | 949 | 4,282,000 | 316.33 |
| 2000-04-11 | 925 | 937 | 921 | 925 | 1,819,000 | 308.33 |
| 2000-04-10 | 915 | 927 | 915 | 925 | 2,026,000 | 308.33 |
| 2000-04-07 | 939 | 942 | 925 | 925 | 1,933,000 | 308.33 |
| 2000-04-06 | 965 | 970 | 923 | 939 | 3,278,000 | 313 |
| 2000-04-05 | 933 | 975 | 931 | 968 | 5,150,000 | 322.67 |
| 2000-04-04 | 945 | 946 | 934 | 935 | 2,795,000 | 311.67 |
| 2000-04-03 | 931 | 955 | 925 | 955 | 1,640,000 | 318.33 |
| 2000-03-31 | 940 | 949 | 930 | 931 | 1,896,000 | 310.33 |
| 2000-03-30 | 950 | 954 | 925 | 930 | 1,936,000 | 310 |
| 2000-03-29 | 910 | 954 | 910 | 948 | 2,419,000 | 316 |
| 2000-03-28 | 886 | 905 | 875 | 900 | 2,201,000 | 300 |
| 2000-03-27 | 860 | 909 | 853 | 900 | 2,732,000 | 300 |
| 2000-03-24 | 862 | 862 | 842 | 851 | 1,774,000 | 283.67 |
| 2000-03-23 | 860 | 887 | 850 | 866 | 2,915,000 | 288.67 |
| 2000-03-22 | 870 | 903 | 836 | 840 | 3,720,000 | 280 |
| 2000-03-21 | 902 | 908 | 865 | 865 | 4,031,000 | 288.33 |
| 2000-03-17 | 890 | 904 | 874 | 894 | 4,088,000 | 298 |
| 2000-03-16 | 874 | 889 | 842 | 880 | 2,350,000 | 293.33 |
| 2000-03-15 | 885 | 889 | 865 | 884 | 1,645,000 | 294.67 |
| 2000-03-14 | 879 | 915 | 879 | 915 | 5,558,000 | 305 |
| 2000-03-13 | 860 | 880 | 858 | 869 | 2,246,000 | 289.67 |
| 2000-03-10 | 853 | 880 | 835 | 869 | 5,003,000 | 289.67 |
| 2000-03-09 | 830 | 846 | 825 | 833 | 1,486,000 | 277.67 |
| 2000-03-08 | 858 | 865 | 828 | 830 | 2,530,000 | 276.67 |
| 2000-03-07 | 870 | 888 | 835 | 888 | 2,878,000 | 296 |
| 2000-03-06 | 850 | 878 | 842 | 870 | 2,789,000 | 290 |
| 2000-03-03 | 816 | 840 | 785 | 834 | 4,175,000 | 278 |
| 2000-03-02 | 830 | 831 | 813 | 815 | 2,685,000 | 271.67 |
| 2000-03-01 | 816 | 841 | 812 | 841 | 2,735,000 | 280.33 |
| 2000-02-29 | 825 | 862 | 808 | 811 | 5,539,000 | 270.33 |
| 2000-02-28 | 887 | 889 | 848 | 848 | 1,644,000 | 282.67 |
| 2000-02-25 | 878 | 910 | 871 | 910 | 2,786,000 | 303.33 |
| 2000-02-24 | 891 | 900 | 877 | 887 | 1,702,000 | 295.67 |
| 2000-02-23 | 900 | 910 | 900 | 910 | 2,724,000 | 303.33 |
| 2000-02-22 | 896 | 900 | 890 | 897 | 1,788,000 | 299 |
| 2000-02-21 | 902 | 908 | 896 | 900 | 1,565,000 | 300 |
| 2000-02-18 | 919 | 919 | 879 | 909 | 2,923,000 | 303 |
| 2000-02-17 | 877 | 920 | 868 | 920 | 3,879,000 | 306.67 |
| 2000-02-16 | 880 | 892 | 871 | 871 | 2,295,000 | 290.33 |
| 2000-02-15 | 899 | 900 | 870 | 870 | 2,670,000 | 290 |
| 2000-02-14 | 900 | 909 | 894 | 900 | 1,898,000 | 300 |
| 2000-02-10 | 900 | 910 | 893 | 900 | 3,439,000 | 300 |
| 2000-02-09 | 900 | 920 | 887 | 910 | 3,540,000 | 303.33 |
| 2000-02-08 | 895 | 898 | 887 | 890 | 3,047,000 | 296.67 |
| 2000-02-07 | 880 | 895 | 875 | 895 | 2,987,000 | 298.33 |
| 2000-02-04 | 880 | 889 | 870 | 870 | 2,928,000 | 290 |
| 2000-02-03 | 870 | 890 | 866 | 883 | 2,552,000 | 294.33 |
| 2000-02-02 | 862 | 884 | 862 | 870 | 2,946,000 | 290 |
| 2000-02-01 | 837 | 867 | 832 | 860 | 2,501,000 | 286.67 |
| 2000-01-31 | 820 | 856 | 820 | 856 | 2,016,000 | 285.33 |
| 2000-01-28 | 837 | 865 | 826 | 837 | 1,388,000 | 279 |
| 2000-01-27 | 845 | 849 | 825 | 836 | 1,754,000 | 278.67 |
| 2000-01-26 | 845 | 850 | 833 | 839 | 1,509,000 | 279.67 |
| 2000-01-25 | 862 | 868 | 852 | 855 | 1,303,000 | 285 |
| 2000-01-24 | 871 | 874 | 858 | 862 | 1,656,000 | 287.33 |
| 2000-01-21 | 860 | 892 | 854 | 875 | 4,129,000 | 291.67 |
| 2000-01-20 | 860 | 865 | 830 | 853 | 2,635,000 | 284.33 |
| 2000-01-19 | 875 | 876 | 860 | 860 | 3,183,000 | 286.67 |
| 2000-01-18 | 880 | 888 | 866 | 877 | 5,480,000 | 292.33 |
| 2000-01-17 | 860 | 880 | 850 | 875 | 7,490,000 | 291.67 |
| 2000-01-14 | 790 | 814 | 788 | 810 | 3,122,000 | 270 |
| 2000-01-13 | 780 | 788 | 772 | 777 | 2,100,000 | 259 |
| 2000-01-12 | 771 | 789 | 770 | 774 | 1,656,000 | 258 |
| 2000-01-11 | 785 | 791 | 770 | 779 | 2,322,000 | 259.67 |
| 2000-01-07 | 780 | 790 | 760 | 789 | 1,822,000 | 263 |
| 2000-01-06 | 795 | 801 | 784 | 784 | 2,082,000 | 261.33 |
| 2000-01-05 | 797 | 802 | 790 | 798 | 1,604,000 | 266 |
| 2000-01-04 | 809 | 815 | 795 | 812 | 566,000 | 270.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
