8058 三菱商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 722 | 725 | 718 | 725 | 1,067,000 | 241.67 |
| 2002-12-27 | 723 | 728 | 723 | 728 | 3,869,000 | 242.67 |
| 2002-12-26 | 716 | 720 | 714 | 719 | 5,626,000 | 239.67 |
| 2002-12-25 | 720 | 725 | 713 | 715 | 2,873,000 | 238.33 |
| 2002-12-24 | 732 | 735 | 718 | 721 | 3,341,000 | 240.33 |
| 2002-12-20 | 722 | 729 | 714 | 723 | 4,352,000 | 241 |
| 2002-12-19 | 735 | 740 | 725 | 732 | 3,513,000 | 244 |
| 2002-12-18 | 743 | 750 | 733 | 740 | 2,407,000 | 246.67 |
| 2002-12-17 | 752 | 755 | 741 | 744 | 3,171,000 | 248 |
| 2002-12-16 | 750 | 752 | 740 | 751 | 2,472,000 | 250.33 |
| 2002-12-13 | 740 | 744 | 736 | 741 | 5,008,000 | 247 |
| 2002-12-12 | 751 | 753 | 741 | 741 | 1,705,000 | 247 |
| 2002-12-11 | 753 | 756 | 748 | 755 | 3,403,000 | 251.67 |
| 2002-12-10 | 740 | 753 | 740 | 743 | 3,239,000 | 247.67 |
| 2002-12-09 | 762 | 762 | 741 | 741 | 4,537,000 | 247 |
| 2002-12-06 | 760 | 762 | 752 | 762 | 3,072,000 | 254 |
| 2002-12-05 | 753 | 766 | 749 | 753 | 2,317,000 | 251 |
| 2002-12-04 | 749 | 760 | 747 | 753 | 4,080,000 | 251 |
| 2002-12-03 | 756 | 765 | 746 | 746 | 4,493,000 | 248.67 |
| 2002-12-02 | 779 | 780 | 755 | 755 | 3,518,000 | 251.67 |
| 2002-11-29 | 784 | 790 | 772 | 772 | 2,983,000 | 257.33 |
| 2002-11-28 | 785 | 790 | 779 | 786 | 4,822,000 | 262 |
| 2002-11-27 | 750 | 783 | 750 | 775 | 4,360,000 | 258.33 |
| 2002-11-26 | 764 | 769 | 752 | 756 | 3,509,000 | 252 |
| 2002-11-25 | 751 | 782 | 750 | 754 | 6,103,000 | 251.33 |
| 2002-11-22 | 759 | 761 | 735 | 742 | 5,362,000 | 247.33 |
| 2002-11-21 | 762 | 766 | 749 | 751 | 3,370,000 | 250.33 |
| 2002-11-20 | 741 | 768 | 740 | 760 | 3,007,000 | 253.33 |
| 2002-11-19 | 732 | 750 | 732 | 749 | 2,467,000 | 249.67 |
| 2002-11-18 | 748 | 759 | 728 | 739 | 2,837,000 | 246.33 |
| 2002-11-15 | 759 | 764 | 748 | 758 | 2,962,000 | 252.67 |
| 2002-11-14 | 768 | 778 | 750 | 752 | 4,326,000 | 250.67 |
| 2002-11-13 | 780 | 781 | 772 | 775 | 2,392,000 | 258.33 |
| 2002-11-12 | 776 | 793 | 774 | 784 | 3,093,000 | 261.33 |
| 2002-11-11 | 773 | 775 | 764 | 770 | 1,873,000 | 256.67 |
| 2002-11-08 | 789 | 794 | 778 | 783 | 1,913,000 | 261 |
| 2002-11-07 | 795 | 797 | 789 | 796 | 2,384,000 | 265.33 |
| 2002-11-06 | 810 | 815 | 796 | 796 | 4,850,000 | 265.33 |
| 2002-11-05 | 789 | 815 | 785 | 804 | 5,723,000 | 268 |
| 2002-11-01 | 765 | 775 | 764 | 775 | 2,037,000 | 258.33 |
| 2002-10-31 | 780 | 787 | 748 | 765 | 3,325,000 | 255 |
| 2002-10-30 | 760 | 788 | 760 | 787 | 3,137,000 | 262.33 |
| 2002-10-29 | 755 | 769 | 755 | 768 | 2,115,000 | 256 |
| 2002-10-28 | 753 | 758 | 743 | 755 | 2,261,000 | 251.67 |
| 2002-10-25 | 747 | 770 | 746 | 770 | 3,890,000 | 256.67 |
| 2002-10-24 | 740 | 751 | 731 | 746 | 3,319,000 | 248.67 |
| 2002-10-23 | 749 | 749 | 723 | 740 | 4,724,000 | 246.67 |
| 2002-10-22 | 781 | 781 | 752 | 752 | 2,711,000 | 250.67 |
| 2002-10-21 | 768 | 778 | 766 | 772 | 3,289,000 | 257.33 |
| 2002-10-18 | 781 | 791 | 766 | 768 | 4,671,000 | 256 |
| 2002-10-17 | 778 | 788 | 772 | 779 | 3,577,000 | 259.67 |
| 2002-10-16 | 795 | 807 | 788 | 788 | 4,087,000 | 262.67 |
| 2002-10-15 | 800 | 800 | 787 | 788 | 2,632,000 | 262.67 |
| 2002-10-11 | 773 | 784 | 770 | 783 | 3,654,000 | 261 |
| 2002-10-10 | 762 | 776 | 740 | 773 | 3,610,000 | 257.67 |
| 2002-10-09 | 764 | 779 | 764 | 767 | 4,460,000 | 255.67 |
| 2002-10-08 | 781 | 786 | 773 | 780 | 6,065,000 | 260 |
| 2002-10-07 | 801 | 805 | 780 | 780 | 4,686,000 | 260 |
| 2002-10-04 | 821 | 825 | 805 | 814 | 3,880,000 | 271.33 |
| 2002-10-03 | 825 | 837 | 817 | 827 | 4,529,000 | 275.67 |
| 2002-10-02 | 836 | 843 | 825 | 825 | 3,705,000 | 275 |
| 2002-10-01 | 825 | 840 | 822 | 829 | 5,723,000 | 276.33 |
| 2002-09-30 | 836 | 841 | 818 | 818 | 3,114,000 | 272.67 |
| 2002-09-27 | 840 | 844 | 830 | 835 | 2,982,000 | 278.33 |
| 2002-09-26 | 824 | 834 | 815 | 820 | 2,998,000 | 273.33 |
| 2002-09-25 | 804 | 824 | 801 | 804 | 3,327,000 | 268 |
| 2002-09-24 | 811 | 813 | 802 | 808 | 2,663,000 | 269.33 |
| 2002-09-20 | 835 | 847 | 814 | 820 | 3,739,000 | 273.33 |
| 2002-09-19 | 830 | 849 | 830 | 837 | 6,509,000 | 279 |
| 2002-09-18 | 786 | 812 | 784 | 811 | 3,057,000 | 270.33 |
| 2002-09-17 | 781 | 807 | 781 | 796 | 4,846,000 | 265.33 |
| 2002-09-13 | 791 | 795 | 780 | 790 | 6,548,000 | 263.33 |
| 2002-09-12 | 807 | 813 | 800 | 811 | 5,228,000 | 270.33 |
| 2002-09-11 | 800 | 807 | 798 | 803 | 5,577,000 | 267.67 |
| 2002-09-10 | 782 | 793 | 778 | 785 | 3,322,000 | 261.67 |
| 2002-09-09 | 754 | 787 | 752 | 782 | 5,440,000 | 260.67 |
| 2002-09-06 | 740 | 754 | 738 | 744 | 2,033,000 | 248 |
| 2002-09-05 | 739 | 757 | 731 | 745 | 2,579,000 | 248.33 |
| 2002-09-04 | 733 | 738 | 721 | 731 | 4,782,000 | 243.67 |
| 2002-09-03 | 772 | 775 | 747 | 748 | 6,312,000 | 249.33 |
| 2002-09-02 | 791 | 792 | 778 | 782 | 2,116,000 | 260.67 |
| 2002-08-30 | 797 | 804 | 786 | 794 | 3,333,000 | 264.67 |
| 2002-08-29 | 797 | 802 | 784 | 789 | 4,044,000 | 263 |
| 2002-08-28 | 810 | 816 | 793 | 805 | 2,899,000 | 268.33 |
| 2002-08-27 | 820 | 829 | 813 | 814 | 2,338,000 | 271.33 |
| 2002-08-26 | 805 | 830 | 802 | 827 | 3,849,000 | 275.67 |
| 2002-08-23 | 800 | 811 | 799 | 801 | 2,872,000 | 267 |
| 2002-08-22 | 780 | 792 | 770 | 790 | 4,941,000 | 263.33 |
| 2002-08-21 | 785 | 795 | 772 | 775 | 5,380,000 | 258.33 |
| 2002-08-20 | 825 | 825 | 792 | 805 | 4,528,000 | 268.33 |
| 2002-08-19 | 821 | 830 | 815 | 818 | 5,697,000 | 272.67 |
| 2002-08-16 | 819 | 824 | 813 | 820 | 3,773,000 | 273.33 |
| 2002-08-15 | 796 | 818 | 796 | 809 | 4,060,000 | 269.67 |
| 2002-08-14 | 788 | 800 | 785 | 790 | 2,787,000 | 263.33 |
| 2002-08-13 | 794 | 806 | 790 | 795 | 3,064,000 | 265 |
| 2002-08-12 | 814 | 815 | 791 | 804 | 7,169,000 | 268 |
| 2002-08-09 | 814 | 825 | 803 | 813 | 11,264,000 | 271 |
| 2002-08-08 | 780 | 792 | 778 | 784 | 6,786,000 | 261.33 |
| 2002-08-07 | 745 | 768 | 740 | 762 | 6,419,000 | 254 |
| 2002-08-06 | 728 | 733 | 714 | 718 | 5,928,000 | 239.33 |
| 2002-08-05 | 727 | 738 | 721 | 728 | 3,271,000 | 242.67 |
| 2002-08-02 | 716 | 740 | 710 | 731 | 5,185,000 | 243.67 |
| 2002-08-01 | 731 | 735 | 715 | 719 | 4,311,000 | 239.67 |
| 2002-07-31 | 754 | 755 | 728 | 741 | 6,270,000 | 247 |
| 2002-07-30 | 747 | 773 | 745 | 764 | 8,986,000 | 254.67 |
| 2002-07-29 | 710 | 741 | 707 | 725 | 6,915,000 | 241.67 |
| 2002-07-26 | 713 | 714 | 690 | 700 | 9,622,000 | 233.33 |
| 2002-07-25 | 740 | 744 | 712 | 716 | 8,121,000 | 238.67 |
| 2002-07-24 | 742 | 742 | 715 | 730 | 10,903,000 | 243.33 |
| 2002-07-23 | 750 | 759 | 743 | 752 | 9,615,000 | 250.67 |
| 2002-07-22 | 769 | 775 | 761 | 770 | 4,058,000 | 256.67 |
| 2002-07-19 | 797 | 800 | 773 | 782 | 3,975,000 | 260.67 |
| 2002-07-18 | 792 | 802 | 783 | 797 | 4,559,000 | 265.67 |
| 2002-07-17 | 785 | 792 | 774 | 789 | 5,389,000 | 263 |
| 2002-07-16 | 801 | 807 | 781 | 785 | 8,178,000 | 261.67 |
| 2002-07-15 | 830 | 830 | 807 | 807 | 3,165,000 | 269 |
| 2002-07-12 | 850 | 855 | 834 | 838 | 3,024,000 | 279.33 |
| 2002-07-11 | 856 | 856 | 836 | 840 | 2,847,000 | 280 |
| 2002-07-10 | 857 | 868 | 851 | 855 | 3,189,000 | 285 |
| 2002-07-09 | 860 | 866 | 853 | 861 | 4,940,000 | 287 |
| 2002-07-08 | 893 | 893 | 863 | 868 | 4,004,000 | 289.33 |
| 2002-07-05 | 877 | 888 | 866 | 876 | 5,747,000 | 292 |
| 2002-07-04 | 874 | 883 | 865 | 876 | 3,866,000 | 292 |
| 2002-07-03 | 855 | 881 | 853 | 877 | 3,591,000 | 292.33 |
| 2002-07-02 | 857 | 872 | 854 | 872 | 4,240,000 | 290.67 |
| 2002-07-01 | 865 | 867 | 851 | 851 | 2,786,000 | 283.67 |
| 2002-06-28 | 850 | 874 | 848 | 867 | 7,147,000 | 289 |
| 2002-06-27 | 825 | 843 | 824 | 830 | 4,287,000 | 276.67 |
| 2002-06-26 | 830 | 830 | 811 | 811 | 4,931,000 | 270.33 |
| 2002-06-25 | 835 | 848 | 830 | 833 | 4,829,000 | 277.67 |
| 2002-06-24 | 835 | 835 | 821 | 829 | 7,059,000 | 276.33 |
| 2002-06-21 | 840 | 843 | 833 | 843 | 3,207,000 | 281 |
| 2002-06-20 | 836 | 844 | 826 | 844 | 5,232,000 | 281.33 |
| 2002-06-19 | 867 | 875 | 840 | 844 | 4,290,000 | 281.33 |
| 2002-06-18 | 866 | 877 | 858 | 866 | 5,155,000 | 288.67 |
| 2002-06-17 | 880 | 883 | 834 | 836 | 6,653,000 | 278.67 |
| 2002-06-14 | 910 | 910 | 880 | 885 | 7,619,000 | 295 |
| 2002-06-13 | 927 | 929 | 909 | 914 | 3,539,000 | 304.67 |
| 2002-06-12 | 925 | 933 | 911 | 917 | 2,985,000 | 305.67 |
| 2002-06-11 | 926 | 938 | 925 | 931 | 2,495,000 | 310.33 |
| 2002-06-10 | 940 | 940 | 924 | 931 | 1,680,000 | 310.33 |
| 2002-06-07 | 948 | 948 | 915 | 930 | 4,574,000 | 310 |
| 2002-06-06 | 949 | 956 | 945 | 950 | 5,767,000 | 316.67 |
| 2002-06-05 | 950 | 950 | 943 | 949 | 3,156,000 | 316.33 |
| 2002-06-04 | 951 | 952 | 937 | 949 | 5,119,000 | 316.33 |
| 2002-06-03 | 944 | 962 | 941 | 952 | 7,121,000 | 317.33 |
| 2002-05-31 | 949 | 959 | 940 | 948 | 8,533,000 | 316 |
| 2002-05-30 | 945 | 950 | 942 | 949 | 10,517,000 | 316.33 |
| 2002-05-29 | 940 | 946 | 928 | 938 | 17,727,000 | 312.67 |
| 2002-05-28 | 960 | 964 | 944 | 950 | 22,474,000 | 316.67 |
| 2002-05-27 | 991 | 1,002 | 980 | 980 | 5,735,000 | 326.67 |
| 2002-05-24 | 1,007 | 1,010 | 990 | 1,000 | 7,618,000 | 333.33 |
| 2002-05-23 | 1,049 | 1,055 | 1,020 | 1,034 | 9,842,000 | 344.67 |
| 2002-05-22 | 1,033 | 1,069 | 1,032 | 1,069 | 5,318,000 | 356.33 |
| 2002-05-21 | 1,017 | 1,048 | 1,016 | 1,038 | 4,661,000 | 346 |
| 2002-05-20 | 1,032 | 1,032 | 1,007 | 1,015 | 4,026,000 | 338.33 |
| 2002-05-17 | 1,030 | 1,044 | 1,026 | 1,033 | 4,301,000 | 344.33 |
| 2002-05-16 | 1,034 | 1,049 | 1,023 | 1,043 | 3,273,000 | 347.67 |
| 2002-05-15 | 1,030 | 1,049 | 1,021 | 1,038 | 5,652,000 | 346 |
| 2002-05-14 | 1,017 | 1,021 | 1,003 | 1,010 | 2,895,000 | 336.67 |
| 2002-05-13 | 1,022 | 1,031 | 1,003 | 1,012 | 3,774,000 | 337.33 |
| 2002-05-10 | 1,020 | 1,031 | 1,009 | 1,026 | 3,386,000 | 342 |
| 2002-05-09 | 1,020 | 1,032 | 1,013 | 1,025 | 4,192,000 | 341.67 |
| 2002-05-08 | 1,001 | 1,015 | 1,001 | 1,010 | 2,603,000 | 336.67 |
| 2002-05-07 | 1,000 | 1,009 | 994 | 1,006 | 4,591,000 | 335.33 |
| 2002-05-02 | 984 | 998 | 978 | 990 | 2,144,000 | 330 |
| 2002-05-01 | 976 | 986 | 968 | 975 | 1,917,000 | 325 |
| 2002-04-30 | 964 | 975 | 960 | 963 | 1,713,000 | 321 |
| 2002-04-26 | 959 | 965 | 933 | 965 | 2,673,000 | 321.67 |
| 2002-04-25 | 979 | 981 | 945 | 959 | 2,345,000 | 319.67 |
| 2002-04-24 | 997 | 999 | 985 | 989 | 1,366,000 | 329.67 |
| 2002-04-23 | 995 | 1,002 | 987 | 995 | 2,166,000 | 331.67 |
| 2002-04-22 | 985 | 1,001 | 985 | 1,000 | 3,085,000 | 333.33 |
| 2002-04-19 | 975 | 976 | 956 | 975 | 2,109,000 | 325 |
| 2002-04-18 | 972 | 980 | 966 | 978 | 2,756,000 | 326 |
| 2002-04-17 | 961 | 977 | 957 | 976 | 3,777,000 | 325.33 |
| 2002-04-16 | 942 | 967 | 936 | 956 | 2,610,000 | 318.67 |
| 2002-04-15 | 929 | 946 | 919 | 944 | 1,966,000 | 314.67 |
| 2002-04-12 | 930 | 939 | 914 | 927 | 2,797,000 | 309 |
| 2002-04-11 | 957 | 957 | 936 | 939 | 1,535,000 | 313 |
| 2002-04-10 | 960 | 961 | 938 | 947 | 3,515,000 | 315.67 |
| 2002-04-09 | 986 | 986 | 951 | 960 | 2,178,000 | 320 |
| 2002-04-08 | 983 | 985 | 960 | 977 | 2,039,000 | 325.67 |
| 2002-04-05 | 999 | 999 | 975 | 984 | 6,318,000 | 328 |
| 2002-04-04 | 1,000 | 1,021 | 986 | 1,006 | 7,699,000 | 335.33 |
| 2002-04-03 | 964 | 998 | 958 | 990 | 6,812,000 | 330 |
| 2002-04-02 | 904 | 960 | 897 | 954 | 5,046,000 | 318 |
| 2002-04-01 | 948 | 948 | 904 | 904 | 6,068,000 | 301.33 |
| 2002-03-29 | 1,008 | 1,008 | 941 | 941 | 4,807,000 | 313.67 |
| 2002-03-28 | 992 | 1,003 | 978 | 999 | 2,956,000 | 333 |
| 2002-03-27 | 925 | 990 | 925 | 962 | 2,696,000 | 320.67 |
| 2002-03-26 | 917 | 950 | 917 | 928 | 3,129,000 | 309.33 |
| 2002-03-25 | 945 | 982 | 932 | 941 | 3,636,000 | 313.67 |
| 2002-03-22 | 985 | 989 | 941 | 942 | 4,094,000 | 314 |
| 2002-03-20 | 1,022 | 1,030 | 968 | 992 | 5,526,000 | 330.67 |
| 2002-03-19 | 1,023 | 1,035 | 1,010 | 1,031 | 3,324,000 | 343.67 |
| 2002-03-18 | 1,030 | 1,030 | 1,011 | 1,013 | 3,258,000 | 337.67 |
| 2002-03-15 | 1,006 | 1,031 | 996 | 1,031 | 5,546,000 | 343.67 |
| 2002-03-14 | 1,000 | 1,000 | 968 | 990 | 2,394,000 | 330 |
| 2002-03-13 | 980 | 1,019 | 979 | 990 | 3,735,000 | 330 |
| 2002-03-12 | 1,020 | 1,037 | 998 | 1,008 | 4,097,000 | 336 |
| 2002-03-11 | 979 | 1,030 | 973 | 1,030 | 4,806,000 | 343.33 |
| 2002-03-08 | 1,006 | 1,006 | 958 | 965 | 8,229,000 | 321.67 |
| 2002-03-07 | 950 | 989 | 935 | 966 | 4,717,000 | 322 |
| 2002-03-06 | 960 | 980 | 945 | 950 | 3,137,000 | 316.67 |
| 2002-03-05 | 1,006 | 1,006 | 965 | 980 | 3,795,000 | 326.67 |
| 2002-03-04 | 964 | 1,005 | 963 | 996 | 4,548,000 | 332 |
| 2002-03-01 | 919 | 934 | 913 | 925 | 2,551,000 | 308.33 |
| 2002-02-28 | 945 | 953 | 929 | 929 | 2,007,000 | 309.67 |
| 2002-02-27 | 915 | 948 | 906 | 948 | 2,557,000 | 316 |
| 2002-02-26 | 916 | 918 | 895 | 895 | 1,762,000 | 298.33 |
| 2002-02-25 | 915 | 919 | 902 | 906 | 2,121,000 | 302 |
| 2002-02-22 | 907 | 917 | 880 | 905 | 2,576,000 | 301.67 |
| 2002-02-21 | 870 | 917 | 870 | 915 | 2,681,000 | 305 |
| 2002-02-20 | 868 | 877 | 863 | 871 | 1,937,000 | 290.33 |
| 2002-02-19 | 910 | 912 | 876 | 884 | 2,852,000 | 294.67 |
| 2002-02-18 | 890 | 918 | 890 | 913 | 5,732,000 | 304.33 |
| 2002-02-15 | 879 | 883 | 865 | 880 | 3,007,000 | 293.33 |
| 2002-02-14 | 863 | 875 | 854 | 862 | 3,122,000 | 287.33 |
| 2002-02-13 | 819 | 846 | 811 | 839 | 4,419,000 | 279.67 |
| 2002-02-12 | 830 | 835 | 813 | 820 | 4,477,000 | 273.33 |
| 2002-02-08 | 815 | 832 | 812 | 821 | 5,331,000 | 273.67 |
| 2002-02-07 | 830 | 835 | 824 | 829 | 3,628,000 | 276.33 |
| 2002-02-06 | 843 | 849 | 824 | 824 | 2,325,000 | 274.67 |
| 2002-02-05 | 848 | 863 | 843 | 850 | 2,572,000 | 283.33 |
| 2002-02-04 | 850 | 858 | 837 | 848 | 2,092,000 | 282.67 |
| 2002-02-01 | 848 | 864 | 825 | 858 | 3,487,000 | 286 |
| 2002-01-31 | 831 | 855 | 826 | 840 | 2,292,000 | 280 |
| 2002-01-30 | 852 | 852 | 820 | 831 | 2,531,000 | 277 |
| 2002-01-29 | 868 | 873 | 862 | 868 | 1,246,000 | 289.33 |
| 2002-01-28 | 838 | 869 | 838 | 868 | 2,661,000 | 289.33 |
| 2002-01-25 | 843 | 843 | 821 | 837 | 2,870,000 | 279 |
| 2002-01-24 | 850 | 866 | 840 | 843 | 1,860,000 | 281 |
| 2002-01-23 | 855 | 870 | 847 | 860 | 2,550,000 | 286.67 |
| 2002-01-22 | 878 | 883 | 854 | 870 | 2,509,000 | 290 |
| 2002-01-21 | 853 | 877 | 853 | 871 | 2,321,000 | 290.33 |
| 2002-01-18 | 834 | 862 | 833 | 862 | 2,888,000 | 287.33 |
| 2002-01-17 | 830 | 840 | 816 | 832 | 1,844,000 | 277.33 |
| 2002-01-16 | 800 | 839 | 800 | 830 | 3,403,000 | 276.67 |
| 2002-01-15 | 815 | 830 | 801 | 820 | 2,605,000 | 273.33 |
| 2002-01-11 | 857 | 859 | 830 | 845 | 3,519,000 | 281.67 |
| 2002-01-10 | 869 | 873 | 834 | 853 | 2,358,000 | 284.33 |
| 2002-01-09 | 871 | 884 | 861 | 869 | 2,332,000 | 289.67 |
| 2002-01-08 | 877 | 883 | 853 | 871 | 3,409,000 | 290.33 |
| 2002-01-07 | 860 | 885 | 855 | 879 | 1,778,000 | 293 |
| 2002-01-04 | 871 | 885 | 858 | 865 | 1,924,000 | 288.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
