8058 三菱商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,320	1,324	1,313	1,324	967,200	441.33
2004-12-29	1,325	1,325	1,315	1,316	1,614,400	438.67
2004-12-28	1,311	1,322	1,310	1,317	3,019,500	439
2004-12-27	1,300	1,316	1,299	1,313	3,139,000	437.67
2004-12-24	1,294	1,300	1,290	1,300	3,091,600	433.33
2004-12-22	1,285	1,293	1,276	1,283	3,228,100	427.67
2004-12-21	1,260	1,284	1,260	1,277	5,874,400	425.67
2004-12-20	1,258	1,259	1,245	1,251	3,938,400	417
2004-12-17	1,240	1,255	1,237	1,243	4,198,300	414.33
2004-12-16	1,249	1,256	1,234	1,238	7,153,600	412.67
2004-12-15	1,270	1,279	1,260	1,261	6,075,800	420.33
2004-12-14	1,265	1,281	1,248	1,281	6,841,300	427
2004-12-13	1,262	1,268	1,245	1,255	11,459,200	418.33
2004-12-10	1,271	1,297	1,271	1,271	10,570,300	423.67
2004-12-09	1,300	1,301	1,276	1,280	4,600,700	426.67
2004-12-08	1,290	1,316	1,290	1,313	3,857,600	437.67
2004-12-07	1,305	1,311	1,296	1,296	3,346,200	432
2004-12-06	1,290	1,296	1,286	1,296	2,784,100	432
2004-12-03	1,300	1,308	1,292	1,296	4,815,800	432
2004-12-02	1,306	1,321	1,297	1,314	7,577,100	438
2004-12-01	1,290	1,296	1,278	1,294	3,967,100	431.33
2004-11-30	1,295	1,303	1,287	1,303	5,191,800	434.33
2004-11-29	1,277	1,300	1,271	1,296	6,758,600	432
2004-11-26	1,250	1,268	1,243	1,261	3,764,000	420.33
2004-11-25	1,241	1,250	1,233	1,248	5,895,500	416
2004-11-24	1,260	1,263	1,234	1,239	5,061,600	413
2004-11-22	1,275	1,275	1,244	1,260	3,740,900	420
2004-11-19	1,276	1,283	1,275	1,277	2,806,800	425.67
2004-11-18	1,276	1,283	1,263	1,263	3,958,600	421
2004-11-17	1,270	1,282	1,268	1,278	6,756,100	426
2004-11-16	1,250	1,267	1,246	1,264	5,109,000	421.33
2004-11-15	1,232	1,247	1,232	1,245	3,589,600	415
2004-11-12	1,200	1,228	1,200	1,225	3,796,000	408.33
2004-11-11	1,233	1,243	1,214	1,214	2,542,500	404.67
2004-11-10	1,226	1,238	1,226	1,232	3,007,700	410.67
2004-11-09	1,235	1,254	1,228	1,233	4,177,300	411
2004-11-08	1,260	1,261	1,230	1,232	6,026,100	410.67
2004-11-05	1,225	1,252	1,224	1,250	9,361,300	416.67
2004-11-04	1,225	1,227	1,212	1,217	4,188,100	405.67
2004-11-02	1,199	1,205	1,186	1,205	2,801,300	401.67
2004-11-01	1,191	1,194	1,180	1,182	3,307,500	394
2004-10-29	1,183	1,198	1,169	1,171	7,699,300	390.33
2004-10-28	1,188	1,236	1,176	1,223	7,115,700	407.67
2004-10-27	1,187	1,196	1,162	1,176	6,647,300	392
2004-10-26	1,206	1,206	1,189	1,193	2,773,800	397.67
2004-10-25	1,210	1,214	1,196	1,206	3,686,900	402
2004-10-22	1,204	1,244	1,201	1,230	5,997,400	410
2004-10-21	1,189	1,204	1,178	1,198	4,395,900	399.33
2004-10-20	1,216	1,220	1,178	1,185	9,572,000	395
2004-10-19	1,242	1,245	1,228	1,236	3,255,900	412
2004-10-18	1,264	1,265	1,238	1,242	4,053,200	414
2004-10-15	1,220	1,263	1,218	1,263	8,853,800	421
2004-10-14	1,250	1,252	1,224	1,237	11,820,900	412.33
2004-10-13	1,268	1,299	1,266	1,282	19,556,800	427.33
2004-10-12	1,236	1,245	1,233	1,242	3,549,900	414
2004-10-08	1,220	1,238	1,220	1,232	3,650,900	410.67
2004-10-07	1,240	1,245	1,232	1,236	4,127,100	412
2004-10-06	1,210	1,236	1,205	1,226	8,241,900	408.67
2004-10-05	1,230	1,238	1,219	1,220	5,265,400	406.67
2004-10-04	1,245	1,260	1,241	1,250	5,965,300	416.67
2004-10-01	1,215	1,240	1,209	1,235	8,915,500	411.67
2004-09-30	1,180	1,202	1,180	1,191	5,331,100	397
2004-09-29	1,192	1,201	1,173	1,180	6,860,900	393.33
2004-09-28	1,172	1,182	1,165	1,180	3,758,500	393.33
2004-09-27	1,195	1,198	1,176	1,176	4,110,800	392
2004-09-24	1,185	1,207	1,183	1,200	6,079,100	400
2004-09-22	1,190	1,213	1,185	1,205	7,509,400	401.67
2004-09-21	1,187	1,193	1,168	1,168	3,901,700	389.33
2004-09-17	1,195	1,199	1,185	1,186	4,714,700	395.33
2004-09-16	1,179	1,199	1,172	1,190	3,623,000	396.67
2004-09-15	1,206	1,214	1,192	1,192	2,536,200	397.33
2004-09-14	1,207	1,224	1,199	1,220	4,693,700	406.67
2004-09-13	1,185	1,204	1,184	1,197	2,797,100	399
2004-09-10	1,204	1,204	1,177	1,185	8,358,600	395
2004-09-09	1,190	1,206	1,187	1,190	4,245,600	396.67
2004-09-08	1,194	1,207	1,194	1,203	3,383,000	401
2004-09-07	1,192	1,205	1,184	1,203	5,598,800	401
2004-09-06	1,155	1,201	1,153	1,197	10,505,800	399
2004-09-03	1,144	1,148	1,135	1,139	2,669,300	379.67
2004-09-02	1,136	1,143	1,131	1,139	2,365,200	379.67
2004-09-01	1,134	1,145	1,134	1,138	2,455,100	379.33
2004-08-31	1,136	1,143	1,131	1,133	2,011,000	377.67
2004-08-30	1,126	1,146	1,126	1,145	2,797,000	381.67
2004-08-27	1,129	1,133	1,125	1,128	2,219,000	376
2004-08-26	1,135	1,137	1,128	1,134	2,725,000	378
2004-08-25	1,114	1,140	1,114	1,134	3,733,000	378
2004-08-24	1,144	1,147	1,124	1,130	4,380,000	376.67
2004-08-23	1,133	1,141	1,131	1,141	4,437,000	380.33
2004-08-20	1,125	1,130	1,120	1,129	2,689,000	376.33
2004-08-19	1,114	1,126	1,112	1,124	3,435,000	374.67
2004-08-18	1,104	1,114	1,095	1,104	3,278,000	368
2004-08-17	1,116	1,121	1,112	1,117	5,184,000	372.33
2004-08-16	1,095	1,116	1,080	1,107	6,758,000	369
2004-08-13	1,103	1,105	1,090	1,090	5,229,000	363.33
2004-08-12	1,097	1,102	1,087	1,097	5,422,000	365.67
2004-08-11	1,089	1,097	1,084	1,096	3,691,000	365.33
2004-08-10	1,070	1,085	1,068	1,079	1,925,000	359.67
2004-08-09	1,071	1,087	1,068	1,084	2,355,000	361.33
2004-08-06	1,074	1,088	1,072	1,088	3,407,000	362.67
2004-08-05	1,084	1,091	1,080	1,086	5,096,000	362
2004-08-04	1,074	1,076	1,057	1,071	2,901,000	357
2004-08-03	1,084	1,088	1,071	1,080	3,985,000	360
2004-08-02	1,073	1,086	1,066	1,083	4,054,000	361
2004-07-30	1,049	1,072	1,044	1,072	5,266,000	357.33
2004-07-29	1,042	1,045	1,025	1,029	3,955,000	343
2004-07-28	1,059	1,059	1,044	1,046	3,952,000	348.67
2004-07-27	1,055	1,071	1,048	1,055	9,278,000	351.67
2004-07-26	1,055	1,056	1,043	1,050	2,843,000	350
2004-07-23	1,052	1,063	1,051	1,055	3,244,000	351.67
2004-07-22	1,048	1,053	1,041	1,051	2,372,000	350.33
2004-07-21	1,055	1,058	1,043	1,054	2,746,000	351.33
2004-07-20	1,045	1,052	1,035	1,047	5,472,000	349
2004-07-16	1,035	1,047	1,034	1,043	2,784,000	347.67
2004-07-15	1,043	1,058	1,034	1,051	4,413,000	350.33
2004-07-14	1,061	1,071	1,041	1,044	5,697,000	348
2004-07-13	1,028	1,044	1,023	1,043	3,123,000	347.67
2004-07-12	1,034	1,040	1,024	1,024	3,954,000	341.33
2004-07-09	1,018	1,019	1,006	1,013	3,783,000	337.67
2004-07-08	1,000	1,018	998	1,012	6,898,000	337.33
2004-07-07	982	991	977	988	8,767,000	329.33
2004-07-06	1,019	1,025	1,005	1,007	3,405,000	335.67
2004-07-05	1,024	1,028	1,015	1,025	3,603,000	341.67
2004-07-02	1,050	1,059	1,036	1,037	4,011,000	345.67
2004-07-01	1,069	1,077	1,063	1,066	4,638,000	355.33
2004-06-30	1,055	1,066	1,053	1,060	4,079,000	353.33
2004-06-29	1,041	1,065	1,037	1,059	4,988,000	353
2004-06-28	1,043	1,047	1,039	1,047	3,014,000	349
2004-06-25	1,030	1,034	1,020	1,034	3,101,000	344.67
2004-06-24	1,023	1,026	1,012	1,018	6,413,000	339.33
2004-06-23	1,060	1,060	1,022	1,024	6,365,000	341.33
2004-06-22	1,060	1,066	1,050	1,057	4,129,000	352.33
2004-06-21	1,049	1,070	1,048	1,059	3,906,000	353
2004-06-18	1,074	1,074	1,045	1,053	2,992,000	351
2004-06-17	1,070	1,078	1,063	1,070	3,850,000	356.67
2004-06-16	1,071	1,081	1,058	1,064	3,632,000	354.67
2004-06-15	1,082	1,090	1,057	1,067	4,784,000	355.67
2004-06-14	1,081	1,090	1,074	1,081	3,613,000	360.33
2004-06-11	1,075	1,087	1,069	1,077	7,217,000	359
2004-06-10	1,050	1,075	1,046	1,072	5,608,000	357.33
2004-06-09	1,069	1,070	1,045	1,048	4,506,000	349.33
2004-06-08	1,075	1,080	1,066	1,071	3,940,000	357
2004-06-07	1,031	1,063	1,030	1,061	6,527,000	353.67
2004-06-04	1,035	1,042	1,008	1,024	9,525,000	341.33
2004-06-03	1,077	1,082	1,048	1,055	5,655,000	351.67
2004-06-02	1,080	1,084	1,068	1,082	3,091,000	360.67
2004-06-01	1,077	1,085	1,070	1,080	2,619,000	360
2004-05-31	1,081	1,081	1,057	1,075	4,354,000	358.33
2004-05-28	1,084	1,091	1,071	1,091	6,351,000	363.67
2004-05-27	1,084	1,087	1,065	1,068	3,344,000	356
2004-05-26	1,086	1,092	1,072	1,075	3,389,000	358.33
2004-05-25	1,093	1,093	1,054	1,060	4,920,000	353.33
2004-05-24	1,095	1,104	1,087	1,090	8,072,000	363.33
2004-05-21	1,039	1,084	1,036	1,080	7,647,000	360
2004-05-20	1,048	1,054	1,026	1,038	3,729,000	346
2004-05-19	1,012	1,055	1,002	1,054	7,019,000	351.33
2004-05-18	990	1,020	986	1,020	5,274,000	340
2004-05-17	1,028	1,028	978	982	4,933,000	327.33
2004-05-14	1,020	1,030	1,010	1,030	6,500,000	343.33
2004-05-13	1,058	1,059	1,019	1,019	11,012,000	339.67
2004-05-12	1,066	1,087	1,046	1,078	18,184,000	359.33
2004-05-11	959	1,012	957	996	17,534,000	332
2004-05-10	994	1,003	936	949	13,524,000	316.33
2004-05-07	1,000	1,010	985	990	18,900,000	330
2004-05-06	1,061	1,061	1,004	1,008	8,945,000	336
2004-04-30	1,065	1,065	1,045	1,052	8,009,000	350.67
2004-04-28	1,096	1,100	1,073	1,085	8,806,000	361.67
2004-04-27	1,078	1,090	1,062	1,087	16,881,000	362.33
2004-04-26	1,037	1,075	1,024	1,059	34,525,000	353
2004-04-23	1,090	1,097	1,046	1,097	37,762,000	365.67
2004-04-22	1,179	1,181	1,141	1,147	6,665,000	382.33
2004-04-21	1,165	1,180	1,153	1,164	7,040,000	388
2004-04-20	1,167	1,193	1,160	1,185	3,281,000	395
2004-04-19	1,202	1,203	1,150	1,170	5,587,000	390
2004-04-16	1,212	1,217	1,199	1,202	4,914,000	400.67
2004-04-15	1,270	1,282	1,222	1,240	4,593,000	413.33
2004-04-14	1,253	1,283	1,245	1,276	3,756,000	425.33
2004-04-13	1,268	1,273	1,247	1,253	3,031,000	417.67
2004-04-12	1,244	1,260	1,240	1,250	2,662,000	416.67
2004-04-09	1,242	1,250	1,230	1,243	3,709,000	414.33
2004-04-08	1,245	1,267	1,241	1,261	3,876,000	420.33
2004-04-07	1,250	1,261	1,241	1,244	4,159,000	414.67
2004-04-06	1,239	1,278	1,225	1,270	5,362,000	423.33
2004-04-05	1,242	1,249	1,224	1,231	4,106,000	410.33
2004-04-02	1,239	1,245	1,215	1,222	4,680,000	407.33
2004-04-01	1,218	1,251	1,217	1,237	6,422,000	412.33
2004-03-31	1,210	1,232	1,196	1,230	5,751,000	410
2004-03-30	1,230	1,230	1,180	1,190	5,628,000	396.67
2004-03-29	1,213	1,233	1,201	1,203	5,604,000	401
2004-03-26	1,220	1,236	1,211	1,233	5,570,000	411
2004-03-25	1,200	1,218	1,192	1,218	6,114,000	406
2004-03-24	1,155	1,196	1,145	1,190	9,204,000	396.67
2004-03-23	1,125	1,138	1,105	1,135	4,787,000	378.33
2004-03-22	1,149	1,150	1,131	1,145	2,998,000	381.67
2004-03-19	1,148	1,171	1,136	1,149	3,733,000	383
2004-03-18	1,174	1,177	1,144	1,153	4,112,000	384.33
2004-03-17	1,147	1,167	1,143	1,154	4,765,000	384.67
2004-03-16	1,140	1,143	1,123	1,123	2,803,000	374.33
2004-03-15	1,140	1,158	1,138	1,149	5,960,000	383
2004-03-12	1,097	1,121	1,095	1,116	9,543,000	372
2004-03-11	1,100	1,124	1,091	1,108	6,422,000	369.33
2004-03-10	1,151	1,155	1,118	1,135	9,119,000	378.33
2004-03-09	1,161	1,171	1,151	1,171	5,586,000	390.33
2004-03-08	1,169	1,180	1,160	1,160	5,142,000	386.67
2004-03-05	1,135	1,161	1,130	1,160	6,784,000	386.67
2004-03-04	1,136	1,138	1,115	1,116	5,154,000	372
2004-03-03	1,130	1,145	1,128	1,136	5,389,000	378.67
2004-03-02	1,124	1,139	1,103	1,134	7,088,000	378
2004-03-01	1,090	1,119	1,080	1,118	8,082,000	372.67
2004-02-27	1,067	1,087	1,063	1,078	6,011,000	359.33
2004-02-26	1,055	1,067	1,052	1,067	2,240,000	355.67
2004-02-25	1,040	1,053	1,038	1,047	2,857,000	349
2004-02-24	1,077	1,083	1,040	1,047	3,788,000	349
2004-02-23	1,065	1,079	1,054	1,076	2,479,000	358.67
2004-02-20	1,056	1,074	1,051	1,060	3,176,000	353.33
2004-02-19	1,059	1,069	1,046	1,069	4,152,000	356.33
2004-02-18	1,065	1,071	1,036	1,039	4,125,000	346.33
2004-02-17	1,065	1,069	1,055	1,068	4,697,000	356
2004-02-16	1,035	1,065	1,030	1,058	8,192,000	352.67
2004-02-13	999	1,026	997	1,019	8,655,000	339.67
2004-02-12	1,002	1,008	995	995	5,949,000	331.67
2004-02-10	997	1,008	987	994	6,519,000	331.33
2004-02-09	1,040	1,040	999	1,004	6,708,000	334.67
2004-02-06	1,014	1,026	1,003	1,024	6,397,000	341.33
2004-02-05	1,000	1,019	996	1,011	5,289,000	337
2004-02-04	1,043	1,043	1,005	1,011	5,476,000	337
2004-02-03	1,054	1,057	1,028	1,034	4,311,000	344.67
2004-02-02	1,058	1,068	1,051	1,055	2,899,000	351.67
2004-01-30	1,055	1,072	1,053	1,069	3,780,000	356.33
2004-01-29	1,061	1,062	1,041	1,060	3,650,000	353.33
2004-01-28	1,068	1,069	1,057	1,068	4,203,000	356
2004-01-27	1,115	1,115	1,067	1,071	5,625,000	357
2004-01-26	1,090	1,104	1,082	1,100	3,475,000	366.67
2004-01-23	1,105	1,116	1,092	1,106	7,688,000	368.67
2004-01-22	1,100	1,103	1,066	1,085	7,622,000	361.67
2004-01-21	1,100	1,116	1,094	1,097	6,883,000	365.67
2004-01-20	1,146	1,149	1,129	1,135	3,287,000	378.33
2004-01-19	1,125	1,146	1,120	1,146	3,694,000	382
2004-01-16	1,121	1,125	1,109	1,124	4,069,000	374.67
2004-01-15	1,131	1,138	1,117	1,121	3,917,000	373.67
2004-01-14	1,130	1,140	1,120	1,126	4,448,000	375.33
2004-01-13	1,124	1,134	1,111	1,124	4,615,000	374.67
2004-01-09	1,119	1,120	1,098	1,107	6,537,000	369
2004-01-08	1,120	1,134	1,112	1,118	4,748,000	372.67
2004-01-07	1,145	1,149	1,122	1,130	7,890,000	376.67
2004-01-06	1,177	1,178	1,149	1,165	5,471,000	388.33
2004-01-05	1,145	1,158	1,143	1,158	1,799,000	386

分割・併合履歴： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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