8058 三菱商事(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,640	2,645	2,600	2,610	2,393,300	870
2005-12-29	2,670	2,670	2,625	2,640	3,768,700	880
2005-12-28	2,595	2,645	2,585	2,640	4,570,000	880
2005-12-27	2,590	2,615	2,570	2,595	4,245,300	865
2005-12-26	2,630	2,630	2,585	2,590	4,151,800	863.33
2005-12-22	2,605	2,620	2,560	2,605	7,069,700	868.33
2005-12-21	2,645	2,655	2,600	2,630	5,754,700	876.67
2005-12-20	2,565	2,645	2,560	2,610	6,342,500	870
2005-12-19	2,605	2,610	2,530	2,560	6,956,400	853.33
2005-12-16	2,620	2,635	2,585	2,595	6,920,300	865
2005-12-15	2,605	2,665	2,600	2,615	5,822,900	871.67
2005-12-14	2,700	2,705	2,605	2,635	9,046,700	878.33
2005-12-13	2,670	2,685	2,650	2,670	7,095,100	890
2005-12-12	2,620	2,655	2,610	2,655	8,515,500	885
2005-12-09	2,505	2,590	2,505	2,580	10,449,300	860
2005-12-08	2,600	2,600	2,510	2,545	6,336,900	848.33
2005-12-07	2,600	2,615	2,580	2,590	5,519,300	863.33
2005-12-06	2,580	2,620	2,560	2,575	8,301,700	858.33
2005-12-05	2,545	2,605	2,530	2,580	9,489,500	860
2005-12-02	2,500	2,550	2,485	2,550	8,845,800	850
2005-12-01	2,460	2,485	2,430	2,485	5,432,300	828.33
2005-11-30	2,510	2,515	2,455	2,455	9,530,200	818.33
2005-11-29	2,435	2,490	2,415	2,490	10,183,100	830
2005-11-28	2,405	2,445	2,385	2,445	8,208,000	815
2005-11-25	2,330	2,385	2,320	2,380	4,790,200	793.33
2005-11-24	2,390	2,390	2,325	2,330	4,214,000	776.67
2005-11-22	2,335	2,360	2,315	2,355	3,691,700	785
2005-11-21	2,390	2,415	2,320	2,340	7,300,100	780
2005-11-18	2,400	2,410	2,350	2,365	7,038,500	788.33
2005-11-17	2,345	2,390	2,335	2,380	5,633,900	793.33
2005-11-16	2,260	2,325	2,245	2,325	5,964,000	775
2005-11-15	2,270	2,290	2,255	2,275	4,853,600	758.33
2005-11-14	2,325	2,340	2,285	2,300	4,097,100	766.67
2005-11-11	2,350	2,360	2,310	2,320	5,164,200	773.33
2005-11-10	2,350	2,380	2,310	2,350	5,519,400	783.33
2005-11-09	2,385	2,400	2,360	2,380	4,070,700	793.33
2005-11-08	2,440	2,445	2,370	2,395	8,814,700	798.33
2005-11-07	2,385	2,430	2,375	2,425	12,018,800	808.33
2005-11-04	2,330	2,345	2,310	2,345	9,621,800	781.67
2005-11-02	2,300	2,320	2,265	2,300	10,355,800	766.67
2005-11-01	2,280	2,300	2,240	2,295	7,582,800	765
2005-10-31	2,300	2,310	2,250	2,250	11,219,700	750
2005-10-28	2,160	2,250	2,160	2,250	15,843,100	750
2005-10-27	2,150	2,205	2,135	2,160	10,643,600	720
2005-10-26	2,090	2,120	2,070	2,120	6,101,800	706.67
2005-10-25	2,090	2,130	2,080	2,095	6,206,600	698.33
2005-10-24	2,085	2,090	2,050	2,065	4,890,000	688.33
2005-10-21	1,986	2,060	1,982	2,060	10,821,600	686.67
2005-10-20	2,100	2,120	2,025	2,045	8,121,700	681.67
2005-10-19	2,110	2,120	2,070	2,095	8,176,500	698.33
2005-10-18	2,100	2,165	2,100	2,135	6,906,100	711.67
2005-10-17	2,165	2,165	2,110	2,110	6,801,700	703.33
2005-10-14	2,250	2,250	2,150	2,165	7,022,500	721.67
2005-10-13	2,220	2,265	2,185	2,225	7,421,200	741.67
2005-10-12	2,280	2,295	2,230	2,240	10,485,000	746.67
2005-10-11	2,165	2,255	2,165	2,255	9,535,200	751.67
2005-10-07	2,080	2,165	2,065	2,135	8,140,500	711.67
2005-10-06	2,060	2,135	2,055	2,080	8,540,100	693.33
2005-10-05	2,150	2,175	2,110	2,140	6,585,700	713.33
2005-10-04	2,200	2,235	2,150	2,185	8,399,700	728.33
2005-10-03	2,200	2,245	2,130	2,230	9,827,100	743.33
2005-09-30	2,340	2,345	2,215	2,240	14,251,100	746.67
2005-09-29	2,250	2,320	2,220	2,320	10,712,100	773.33
2005-09-28	2,185	2,210	2,170	2,185	8,679,000	728.33
2005-09-27	2,160	2,205	2,120	2,160	8,719,700	720
2005-09-26	2,100	2,135	2,085	2,135	6,945,000	711.67
2005-09-22	2,020	2,065	2,005	2,055	9,168,600	685
2005-09-21	2,060	2,130	2,025	2,080	14,095,200	693.33
2005-09-20	1,989	2,030	1,986	2,020	9,187,800	673.33
2005-09-16	1,970	1,980	1,955	1,969	6,055,800	656.33
2005-09-15	1,917	1,958	1,912	1,958	7,479,400	652.67
2005-09-14	1,914	1,924	1,904	1,907	4,622,600	635.67
2005-09-13	1,897	1,931	1,892	1,925	7,240,800	641.67
2005-09-12	1,885	1,895	1,876	1,895	7,068,700	631.67
2005-09-09	1,816	1,871	1,815	1,870	9,225,300	623.33
2005-09-08	1,872	1,872	1,829	1,840	6,364,000	613.33
2005-09-07	1,890	1,894	1,851	1,864	5,484,200	621.33
2005-09-06	1,899	1,900	1,867	1,870	5,945,700	623.33
2005-09-05	1,890	1,893	1,881	1,888	6,382,900	629.33
2005-09-02	1,856	1,867	1,846	1,867	6,268,700	622.33
2005-09-01	1,830	1,856	1,829	1,835	7,528,500	611.67
2005-08-31	1,821	1,828	1,810	1,817	3,431,100	605.67
2005-08-30	1,800	1,830	1,796	1,825	4,456,000	608.33
2005-08-29	1,789	1,790	1,776	1,778	2,983,500	592.67
2005-08-26	1,788	1,810	1,786	1,790	4,683,800	596.67
2005-08-25	1,800	1,806	1,784	1,790	5,230,400	596.67
2005-08-24	1,814	1,822	1,803	1,810	5,720,700	603.33
2005-08-23	1,840	1,843	1,821	1,821	5,114,200	607
2005-08-22	1,794	1,820	1,782	1,820	7,277,500	606.67
2005-08-19	1,791	1,794	1,773	1,780	5,764,000	593.33
2005-08-18	1,797	1,813	1,791	1,799	6,224,900	599.67
2005-08-17	1,797	1,824	1,789	1,801	8,831,200	600.33
2005-08-16	1,818	1,830	1,805	1,807	10,456,300	602.33
2005-08-15	1,777	1,825	1,777	1,815	7,983,800	605
2005-08-12	1,755	1,798	1,754	1,775	13,163,100	591.67
2005-08-11	1,712	1,755	1,707	1,745	9,575,200	581.67
2005-08-10	1,688	1,706	1,686	1,691	9,459,100	563.67
2005-08-09	1,650	1,688	1,646	1,673	9,867,200	557.67
2005-08-08	1,605	1,640	1,602	1,640	5,802,200	546.67
2005-08-05	1,635	1,635	1,622	1,628	6,836,600	542.67
2005-08-04	1,627	1,638	1,619	1,638	6,212,000	546
2005-08-03	1,637	1,637	1,622	1,627	4,352,700	542.33
2005-08-02	1,620	1,627	1,615	1,621	4,709,700	540.33
2005-08-01	1,598	1,627	1,591	1,620	6,188,200	540
2005-07-29	1,600	1,613	1,579	1,606	9,321,400	535.33
2005-07-28	1,584	1,595	1,576	1,592	6,915,500	530.67
2005-07-27	1,565	1,574	1,563	1,574	3,156,500	524.67
2005-07-26	1,560	1,569	1,559	1,565	3,608,000	521.67
2005-07-25	1,549	1,569	1,548	1,562	8,458,300	520.67
2005-07-22	1,531	1,537	1,527	1,537	3,479,800	512.33
2005-07-21	1,543	1,550	1,528	1,529	2,849,000	509.67
2005-07-20	1,526	1,551	1,524	1,543	5,831,800	514.33
2005-07-19	1,526	1,529	1,510	1,515	7,716,600	505
2005-07-15	1,543	1,551	1,528	1,538	10,989,300	512.67
2005-07-14	1,560	1,565	1,559	1,559	4,583,600	519.67
2005-07-13	1,557	1,564	1,551	1,563	3,881,700	521
2005-07-12	1,559	1,560	1,549	1,559	3,889,000	519.67
2005-07-11	1,549	1,553	1,547	1,553	3,651,900	517.67
2005-07-08	1,545	1,550	1,540	1,542	4,988,000	514
2005-07-07	1,540	1,547	1,537	1,547	4,217,300	515.67
2005-07-06	1,541	1,549	1,534	1,540	5,096,100	513.33
2005-07-05	1,535	1,538	1,527	1,532	3,887,300	510.67
2005-07-04	1,524	1,537	1,521	1,532	3,668,700	510.67
2005-07-01	1,518	1,522	1,514	1,518	5,140,600	506
2005-06-30	1,505	1,508	1,501	1,508	5,371,100	502.67
2005-06-29	1,503	1,505	1,495	1,501	3,073,100	500.33
2005-06-28	1,504	1,508	1,501	1,502	2,359,600	500.67
2005-06-27	1,493	1,509	1,493	1,497	3,572,600	499
2005-06-24	1,498	1,507	1,491	1,505	3,483,600	501.67
2005-06-23	1,510	1,512	1,501	1,504	4,369,000	501.33
2005-06-22	1,505	1,506	1,491	1,506	4,219,200	502
2005-06-21	1,515	1,524	1,504	1,508	4,066,000	502.67
2005-06-20	1,520	1,525	1,512	1,518	6,745,900	506
2005-06-17	1,520	1,529	1,516	1,527	7,045,800	509
2005-06-16	1,500	1,505	1,493	1,501	5,501,800	500.33
2005-06-15	1,489	1,502	1,484	1,490	6,595,900	496.67
2005-06-14	1,479	1,489	1,475	1,484	5,238,900	494.67
2005-06-13	1,467	1,475	1,465	1,469	3,050,200	489.67
2005-06-10	1,468	1,476	1,463	1,466	9,002,200	488.67
2005-06-09	1,469	1,470	1,451	1,451	4,932,900	483.67
2005-06-08	1,449	1,467	1,447	1,457	8,142,400	485.67
2005-06-07	1,445	1,445	1,434	1,440	2,886,300	480
2005-06-06	1,435	1,446	1,424	1,440	5,279,100	480
2005-06-03	1,445	1,447	1,435	1,446	4,720,500	482
2005-06-02	1,441	1,449	1,431	1,431	4,463,600	477
2005-06-01	1,426	1,437	1,422	1,437	3,813,000	479
2005-05-31	1,435	1,444	1,430	1,439	5,923,900	479.67
2005-05-30	1,420	1,426	1,415	1,424	4,066,600	474.67
2005-05-27	1,409	1,422	1,403	1,421	3,929,400	473.67
2005-05-26	1,400	1,405	1,380	1,391	3,910,500	463.67
2005-05-25	1,417	1,419	1,394	1,397	4,112,300	465.67
2005-05-24	1,420	1,420	1,404	1,409	2,358,400	469.67
2005-05-23	1,410	1,416	1,405	1,415	3,564,000	471.67
2005-05-20	1,423	1,424	1,409	1,420	4,624,500	473.33
2005-05-19	1,394	1,417	1,392	1,406	9,765,500	468.67
2005-05-18	1,352	1,365	1,347	1,347	6,077,000	449
2005-05-17	1,358	1,370	1,330	1,332	4,485,900	444
2005-05-16	1,370	1,371	1,350	1,353	4,622,200	451
2005-05-13	1,386	1,393	1,377	1,381	4,597,200	460.33
2005-05-12	1,401	1,411	1,398	1,402	3,530,600	467.33
2005-05-11	1,403	1,403	1,389	1,400	4,082,600	466.67
2005-05-10	1,411	1,419	1,404	1,409	3,960,400	469.67
2005-05-09	1,433	1,433	1,414	1,420	4,837,400	473.33
2005-05-06	1,432	1,433	1,421	1,433	5,701,600	477.67
2005-05-02	1,418	1,418	1,398	1,403	9,104,300	467.67
2005-04-28	1,425	1,442	1,404	1,438	8,646,700	479.33
2005-04-27	1,397	1,426	1,391	1,426	8,496,500	475.33
2005-04-26	1,400	1,400	1,386	1,397	2,953,200	465.67
2005-04-25	1,388	1,391	1,373	1,388	2,887,100	462.67
2005-04-22	1,385	1,396	1,382	1,384	9,289,200	461.33
2005-04-21	1,350	1,377	1,347	1,371	5,763,700	457
2005-04-20	1,371	1,380	1,362	1,369	4,320,200	456.33
2005-04-19	1,340	1,377	1,338	1,370	8,113,500	456.67
2005-04-18	1,336	1,338	1,313	1,319	8,311,800	439.67
2005-04-15	1,361	1,368	1,354	1,363	6,289,400	454.33
2005-04-14	1,383	1,384	1,360	1,374	5,657,700	458
2005-04-13	1,398	1,407	1,391	1,396	2,857,800	465.33
2005-04-12	1,398	1,408	1,389	1,389	2,941,800	463
2005-04-11	1,412	1,417	1,398	1,403	2,617,200	467.67
2005-04-08	1,430	1,431	1,415	1,419	4,282,400	473
2005-04-07	1,441	1,442	1,410	1,413	5,320,600	471
2005-04-06	1,430	1,441	1,426	1,440	3,939,300	480
2005-04-05	1,439	1,448	1,435	1,439	3,857,800	479.67
2005-04-04	1,439	1,455	1,430	1,443	7,796,000	481
2005-04-01	1,385	1,424	1,372	1,421	7,326,800	473.67
2005-03-31	1,381	1,405	1,381	1,389	5,368,600	463
2005-03-30	1,386	1,394	1,367	1,378	6,326,200	459.33
2005-03-29	1,428	1,428	1,385	1,400	5,895,600	466.67
2005-03-28	1,414	1,442	1,412	1,427	5,641,400	475.67
2005-03-25	1,417	1,421	1,398	1,414	4,933,600	471.33
2005-03-24	1,435	1,440	1,405	1,413	9,296,600	471
2005-03-23	1,458	1,459	1,438	1,444	8,651,700	481.33
2005-03-22	1,490	1,490	1,467	1,476	6,104,200	492
2005-03-18	1,468	1,486	1,467	1,479	6,661,700	493
2005-03-17	1,461	1,480	1,458	1,467	7,339,000	489
2005-03-16	1,460	1,464	1,453	1,460	4,416,700	486.67
2005-03-15	1,440	1,453	1,439	1,448	7,567,100	482.67
2005-03-14	1,422	1,441	1,420	1,430	4,488,700	476.67
2005-03-11	1,416	1,439	1,416	1,420	9,694,100	473.33
2005-03-10	1,442	1,445	1,435	1,436	3,417,500	478.67
2005-03-09	1,453	1,456	1,443	1,451	5,770,900	483.67
2005-03-08	1,459	1,462	1,441	1,450	5,329,700	483.33
2005-03-07	1,461	1,476	1,448	1,456	5,968,500	485.33
2005-03-04	1,430	1,449	1,421	1,441	3,757,600	480.33
2005-03-03	1,409	1,447	1,409	1,418	5,911,400	472.67
2005-03-02	1,451	1,457	1,422	1,429	5,010,500	476.33
2005-03-01	1,425	1,444	1,424	1,444	3,762,500	481.33
2005-02-28	1,438	1,439	1,422	1,425	4,596,000	475
2005-02-25	1,392	1,427	1,390	1,412	8,350,600	470.67
2005-02-24	1,372	1,391	1,370	1,386	5,233,000	462
2005-02-23	1,362	1,367	1,352	1,359	4,719,200	453
2005-02-22	1,352	1,371	1,344	1,371	6,271,400	457
2005-02-21	1,395	1,395	1,366	1,367	7,080,900	455.67
2005-02-18	1,350	1,380	1,345	1,376	6,976,800	458.67
2005-02-17	1,333	1,352	1,332	1,350	4,773,000	450
2005-02-16	1,326	1,347	1,323	1,330	5,953,100	443.33
2005-02-15	1,316	1,326	1,313	1,325	2,143,900	441.67
2005-02-14	1,323	1,327	1,318	1,318	3,732,200	439.33
2005-02-10	1,310	1,314	1,305	1,313	4,741,200	437.67
2005-02-09	1,315	1,315	1,301	1,308	3,558,900	436
2005-02-08	1,307	1,315	1,303	1,309	5,885,000	436.33
2005-02-07	1,300	1,306	1,296	1,300	5,238,500	433.33
2005-02-04	1,289	1,295	1,271	1,295	5,517,100	431.67
2005-02-03	1,280	1,287	1,263	1,286	7,383,600	428.67
2005-02-02	1,260	1,285	1,258	1,284	9,264,200	428
2005-02-01	1,234	1,247	1,226	1,244	6,847,300	414.67
2005-01-31	1,230	1,235	1,214	1,216	10,930,300	405.33
2005-01-28	1,256	1,259	1,240	1,245	5,680,300	415
2005-01-27	1,276	1,283	1,249	1,255	7,664,900	418.33
2005-01-26	1,291	1,291	1,275	1,286	4,105,700	428.67
2005-01-25	1,268	1,293	1,265	1,288	5,720,200	429.33
2005-01-24	1,249	1,254	1,238	1,246	7,084,600	415.33
2005-01-21	1,261	1,283	1,260	1,262	3,148,400	420.67
2005-01-20	1,288	1,290	1,270	1,271	3,937,800	423.67
2005-01-19	1,294	1,311	1,294	1,296	2,539,900	432
2005-01-18	1,303	1,308	1,290	1,294	3,262,300	431.33
2005-01-17	1,320	1,321	1,300	1,307	3,800,500	435.67
2005-01-14	1,296	1,302	1,284	1,300	4,890,900	433.33
2005-01-13	1,306	1,309	1,295	1,298	3,305,900	432.67
2005-01-12	1,310	1,317	1,302	1,302	2,766,100	434
2005-01-11	1,316	1,327	1,302	1,309	7,549,900	436.33
2005-01-07	1,320	1,328	1,311	1,322	3,884,000	440.67
2005-01-06	1,311	1,319	1,308	1,315	3,393,900	438.33
2005-01-05	1,318	1,324	1,307	1,307	3,476,900	435.67
2005-01-04	1,325	1,330	1,321	1,327	2,786,100	442.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29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