8058 三菱商事(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,230	2,250	2,220	2,240	5,381,700	746.67
2006-12-28	2,210	2,220	2,200	2,205	6,213,900	735
2006-12-27	2,220	2,235	2,190	2,190	6,055,300	730
2006-12-26	2,175	2,220	2,160	2,215	7,793,800	738.33
2006-12-25	2,215	2,220	2,180	2,195	5,931,900	731.67
2006-12-22	2,240	2,245	2,210	2,225	8,359,400	741.67
2006-12-21	2,265	2,275	2,240	2,240	8,597,300	746.67
2006-12-20	2,260	2,270	2,240	2,265	5,503,600	755
2006-12-19	2,265	2,270	2,250	2,250	5,232,500	750
2006-12-18	2,265	2,285	2,260	2,285	9,041,700	761.67
2006-12-15	2,270	2,275	2,235	2,245	6,860,700	748.33
2006-12-14	2,265	2,270	2,245	2,260	5,051,900	753.33
2006-12-13	2,215	2,255	2,215	2,255	4,792,500	751.67
2006-12-12	2,260	2,280	2,240	2,255	9,414,500	751.67
2006-12-11	2,195	2,240	2,195	2,230	6,762,300	743.33
2006-12-08	2,210	2,220	2,190	2,195	14,318,700	731.67
2006-12-07	2,260	2,275	2,250	2,250	8,233,900	750
2006-12-06	2,245	2,285	2,240	2,285	12,534,700	761.67
2006-12-05	2,225	2,255	2,220	2,235	11,750,100	745
2006-12-04	2,195	2,215	2,185	2,200	8,729,000	733.33
2006-12-01	2,145	2,215	2,140	2,185	12,429,900	728.33
2006-11-30	2,150	2,160	2,135	2,160	10,565,800	720
2006-11-29	2,085	2,105	2,080	2,095	7,963,700	698.33
2006-11-28	2,060	2,080	2,040	2,065	7,227,300	688.33
2006-11-27	2,020	2,085	2,015	2,070	11,892,000	690
2006-11-24	2,025	2,030	2,000	2,025	6,142,100	675
2006-11-22	2,015	2,035	2,005	2,025	9,739,700	675
2006-11-21	2,025	2,040	1,984	1,991	13,940,800	663.67
2006-11-20	2,050	2,070	2,005	2,020	9,985,400	673.33
2006-11-17	2,080	2,085	2,040	2,060	9,270,600	686.67
2006-11-16	2,115	2,130	2,085	2,090	8,935,500	696.67
2006-11-15	2,145	2,145	2,095	2,105	7,993,000	701.67
2006-11-14	2,145	2,160	2,135	2,155	7,210,300	718.33
2006-11-13	2,135	2,145	2,095	2,120	7,537,500	706.67
2006-11-10	2,160	2,185	2,150	2,175	9,549,000	725
2006-11-09	2,210	2,210	2,155	2,165	7,182,500	721.67
2006-11-08	2,240	2,240	2,195	2,205	4,688,500	735
2006-11-07	2,260	2,260	2,220	2,225	4,741,800	741.67
2006-11-06	2,210	2,230	2,180	2,220	8,571,500	740
2006-11-02	2,210	2,225	2,195	2,215	8,872,600	738.33
2006-11-01	2,250	2,250	2,200	2,220	10,878,800	740
2006-10-31	2,280	2,290	2,255	2,260	9,026,600	753.33
2006-10-30	2,310	2,320	2,270	2,280	10,588,700	760
2006-10-27	2,320	2,330	2,295	2,305	7,389,900	768.33
2006-10-26	2,310	2,315	2,290	2,305	8,090,900	768.33
2006-10-25	2,295	2,310	2,255	2,260	7,772,200	753.33
2006-10-24	2,290	2,300	2,260	2,270	7,781,600	756.67
2006-10-23	2,260	2,270	2,245	2,265	5,982,500	755
2006-10-20	2,220	2,275	2,220	2,265	12,579,400	755
2006-10-19	2,230	2,230	2,190	2,205	4,857,600	735
2006-10-18	2,215	2,240	2,190	2,210	10,313,500	736.67
2006-10-17	2,215	2,235	2,205	2,220	12,973,700	740
2006-10-16	2,190	2,205	2,170	2,175	11,703,700	725
2006-10-13	2,145	2,175	2,140	2,160	12,724,100	720
2006-10-12	2,110	2,115	2,085	2,095	7,115,700	698.33
2006-10-11	2,115	2,135	2,080	2,080	9,130,300	693.33
2006-10-10	2,085	2,130	2,075	2,110	13,079,800	703.33
2006-10-06	2,085	2,090	2,050	2,060	11,113,700	686.67
2006-10-05	2,080	2,085	2,035	2,065	12,447,500	688.33
2006-10-04	2,125	2,130	2,030	2,040	23,152,900	680
2006-10-03	2,190	2,195	2,145	2,160	10,884,200	720
2006-10-02	2,230	2,240	2,215	2,220	6,487,100	740
2006-09-29	2,215	2,235	2,200	2,220	5,315,700	740
2006-09-28	2,200	2,230	2,195	2,205	6,876,400	735
2006-09-27	2,140	2,185	2,120	2,175	8,017,100	725
2006-09-26	2,130	2,140	2,080	2,090	6,606,800	696.67
2006-09-25	2,080	2,145	2,075	2,105	8,669,300	701.67
2006-09-22	2,125	2,170	2,115	2,115	9,050,700	705
2006-09-21	2,130	2,170	2,105	2,165	9,217,200	721.67
2006-09-20	2,100	2,115	2,075	2,090	10,334,900	696.67
2006-09-19	2,135	2,190	2,120	2,130	12,871,500	710
2006-09-15	2,200	2,200	2,150	2,185	8,470,800	728.33
2006-09-14	2,200	2,225	2,175	2,225	10,215,700	741.67
2006-09-13	2,225	2,225	2,110	2,135	13,203,900	711.67
2006-09-12	2,255	2,260	2,175	2,185	12,738,600	728.33
2006-09-11	2,320	2,325	2,255	2,270	6,600,700	756.67
2006-09-08	2,270	2,320	2,255	2,300	15,328,400	766.67
2006-09-07	2,335	2,340	2,285	2,300	11,872,500	766.67
2006-09-06	2,395	2,410	2,385	2,395	4,454,400	798.33
2006-09-05	2,400	2,415	2,395	2,395	3,739,700	798.33
2006-09-04	2,400	2,435	2,380	2,395	6,279,200	798.33
2006-09-01	2,375	2,385	2,350	2,360	4,661,300	786.67
2006-08-31	2,360	2,405	2,355	2,390	6,260,300	796.67
2006-08-30	2,430	2,435	2,355	2,375	4,463,900	791.67
2006-08-29	2,390	2,410	2,380	2,405	5,360,100	801.67
2006-08-28	2,470	2,470	2,340	2,375	9,535,600	791.67
2006-08-25	2,495	2,500	2,445	2,460	5,631,400	820
2006-08-24	2,470	2,505	2,465	2,480	10,140,700	826.67
2006-08-23	2,465	2,500	2,455	2,480	8,108,300	826.67
2006-08-22	2,420	2,470	2,415	2,460	6,288,900	820
2006-08-21	2,450	2,465	2,400	2,405	4,984,800	801.67
2006-08-18	2,475	2,475	2,435	2,445	4,245,500	815
2006-08-17	2,465	2,490	2,450	2,460	8,524,000	820
2006-08-16	2,440	2,455	2,435	2,445	5,340,900	815
2006-08-15	2,410	2,430	2,390	2,400	6,172,800	800
2006-08-14	2,375	2,415	2,370	2,405	5,666,800	801.67
2006-08-11	2,420	2,425	2,380	2,390	5,884,200	796.67
2006-08-10	2,405	2,450	2,400	2,435	6,388,900	811.67
2006-08-09	2,380	2,420	2,370	2,420	6,581,300	806.67
2006-08-08	2,330	2,395	2,330	2,395	6,461,000	798.33
2006-08-07	2,380	2,385	2,315	2,315	3,997,600	771.67
2006-08-04	2,405	2,415	2,360	2,380	4,709,400	793.33
2006-08-03	2,395	2,415	2,385	2,400	9,164,400	800
2006-08-02	2,380	2,385	2,350	2,365	4,649,700	788.33
2006-08-01	2,350	2,390	2,340	2,385	7,208,000	795
2006-07-31	2,385	2,400	2,350	2,350	9,094,500	783.33
2006-07-28	2,325	2,380	2,320	2,370	16,050,900	790
2006-07-27	2,210	2,310	2,210	2,300	11,246,800	766.67
2006-07-26	2,270	2,275	2,205	2,205	5,610,400	735
2006-07-25	2,250	2,275	2,245	2,265	5,765,700	755
2006-07-24	2,190	2,210	2,160	2,205	5,611,700	735
2006-07-21	2,175	2,245	2,175	2,205	10,782,900	735
2006-07-20	2,170	2,210	2,150	2,200	8,516,300	733.33
2006-07-19	2,105	2,110	2,060	2,090	5,786,900	696.67
2006-07-18	2,085	2,095	2,050	2,050	9,775,600	683.33
2006-07-14	2,145	2,210	2,135	2,170	8,812,900	723.33
2006-07-13	2,140	2,220	2,135	2,175	10,515,500	725
2006-07-12	2,220	2,230	2,165	2,180	6,902,600	726.67
2006-07-11	2,255	2,260	2,200	2,230	5,891,400	743.33
2006-07-10	2,205	2,260	2,175	2,260	10,417,200	753.33
2006-07-07	2,300	2,300	2,225	2,245	7,721,100	748.33
2006-07-06	2,315	2,325	2,275	2,290	7,020,100	763.33
2006-07-05	2,270	2,340	2,270	2,320	6,278,800	773.33
2006-07-04	2,335	2,355	2,310	2,320	6,410,500	773.33
2006-07-03	2,305	2,340	2,290	2,315	9,317,100	771.67
2006-06-30	2,280	2,285	2,260	2,285	9,345,900	761.67
2006-06-29	2,195	2,205	2,175	2,200	5,691,400	733.33
2006-06-28	2,195	2,205	2,155	2,155	7,868,500	718.33
2006-06-27	2,250	2,255	2,215	2,230	6,535,200	743.33
2006-06-26	2,200	2,270	2,195	2,250	9,672,100	750
2006-06-23	2,200	2,240	2,175	2,225	9,499,600	741.67
2006-06-22	2,170	2,250	2,165	2,250	11,299,500	750
2006-06-21	2,215	2,215	2,110	2,145	11,541,700	715
2006-06-20	2,215	2,240	2,155	2,180	9,478,900	726.67
2006-06-19	2,250	2,255	2,205	2,230	6,805,100	743.33
2006-06-16	2,235	2,255	2,200	2,250	12,276,900	750
2006-06-15	2,125	2,155	2,110	2,115	9,737,900	705
2006-06-14	2,000	2,110	1,999	2,085	15,823,000	695
2006-06-13	2,100	2,120	2,010	2,020	10,520,400	673.33
2006-06-12	2,125	2,180	2,120	2,155	9,277,600	718.33
2006-06-09	2,115	2,210	2,065	2,155	18,170,300	718.33
2006-06-08	2,165	2,185	2,070	2,120	15,245,800	706.67
2006-06-07	2,310	2,330	2,195	2,220	10,787,800	740
2006-06-06	2,355	2,375	2,330	2,340	5,884,700	780
2006-06-05	2,400	2,425	2,370	2,390	8,250,700	796.67
2006-06-02	2,335	2,410	2,300	2,400	13,779,100	800
2006-06-01	2,390	2,395	2,295	2,315	8,779,100	771.67
2006-05-31	2,340	2,385	2,330	2,365	7,111,600	788.33
2006-05-30	2,415	2,440	2,405	2,405	9,546,800	801.67
2006-05-29	2,390	2,430	2,360	2,380	10,387,000	793.33
2006-05-26	2,330	2,365	2,315	2,330	9,921,200	776.67
2006-05-25	2,370	2,380	2,300	2,310	10,311,100	770
2006-05-24	2,385	2,415	2,340	2,405	13,673,700	801.67
2006-05-23	2,335	2,360	2,300	2,320	11,934,500	773.33
2006-05-22	2,500	2,505	2,340	2,375	13,056,800	791.67
2006-05-19	2,455	2,500	2,425	2,485	9,890,700	828.33
2006-05-18	2,415	2,485	2,410	2,460	13,102,300	820
2006-05-17	2,515	2,545	2,425	2,535	15,066,200	845
2006-05-16	2,590	2,595	2,500	2,520	10,710,300	840
2006-05-15	2,555	2,645	2,550	2,605	9,999,800	868.33
2006-05-12	2,590	2,605	2,560	2,595	15,631,700	865
2006-05-11	2,670	2,690	2,635	2,645	10,169,200	881.67
2006-05-10	2,705	2,745	2,665	2,685	13,464,600	895
2006-05-09	2,735	2,740	2,715	2,725	8,088,600	908.33
2006-05-08	2,810	2,810	2,735	2,755	10,528,800	918.33
2006-05-02	2,750	2,800	2,740	2,770	7,815,600	923.33
2006-05-01	2,755	2,770	2,720	2,740	4,835,000	913.33
2006-04-28	2,720	2,775	2,680	2,755	11,651,200	918.33
2006-04-27	2,810	2,830	2,745	2,745	6,690,300	915
2006-04-26	2,835	2,840	2,750	2,805	7,539,900	935
2006-04-25	2,780	2,820	2,725	2,800	11,712,200	933.33
2006-04-24	2,865	2,890	2,810	2,830	10,674,900	943.33
2006-04-21	2,900	2,940	2,865	2,910	13,441,500	970
2006-04-20	2,890	2,920	2,885	2,920	18,975,400	973.33
2006-04-19	2,800	2,865	2,795	2,835	23,669,300	945
2006-04-18	2,700	2,770	2,700	2,760	9,967,000	920
2006-04-17	2,750	2,760	2,705	2,740	6,638,800	913.33
2006-04-14	2,780	2,780	2,735	2,740	7,217,700	913.33
2006-04-13	2,755	2,785	2,720	2,770	14,975,800	923.33
2006-04-12	2,690	2,760	2,685	2,720	20,360,200	906.67
2006-04-11	2,675	2,700	2,650	2,685	8,903,500	895
2006-04-10	2,655	2,670	2,645	2,670	8,595,300	890
2006-04-07	2,685	2,700	2,670	2,695	6,645,600	898.33
2006-04-06	2,685	2,700	2,670	2,695	7,112,300	898.33
2006-04-05	2,690	2,710	2,670	2,670	6,948,400	890
2006-04-04	2,685	2,720	2,680	2,695	8,723,200	898.33
2006-04-03	2,695	2,700	2,675	2,680	8,445,900	893.33
2006-03-31	2,695	2,710	2,655	2,680	15,138,900	893.33
2006-03-30	2,580	2,645	2,565	2,625	14,303,200	875
2006-03-29	2,550	2,565	2,515	2,555	6,372,800	851.67
2006-03-28	2,540	2,565	2,530	2,545	5,969,200	848.33
2006-03-27	2,570	2,585	2,540	2,555	7,547,300	851.67
2006-03-24	2,565	2,580	2,550	2,575	4,908,000	858.33
2006-03-23	2,580	2,585	2,550	2,560	5,970,600	853.33
2006-03-22	2,600	2,605	2,570	2,570	8,344,400	856.67
2006-03-20	2,600	2,620	2,600	2,605	6,550,700	868.33
2006-03-17	2,590	2,605	2,565	2,600	4,056,200	866.67
2006-03-16	2,630	2,630	2,550	2,560	5,055,500	853.33
2006-03-15	2,600	2,615	2,590	2,605	4,918,700	868.33
2006-03-14	2,575	2,620	2,570	2,580	6,667,900	860
2006-03-13	2,575	2,585	2,550	2,570	5,425,700	856.67
2006-03-10	2,515	2,590	2,515	2,535	13,508,400	845
2006-03-09	2,530	2,600	2,530	2,565	9,923,700	855
2006-03-08	2,525	2,560	2,510	2,530	7,522,300	843.33
2006-03-07	2,600	2,640	2,580	2,605	4,712,500	868.33
2006-03-06	2,565	2,610	2,550	2,605	4,627,700	868.33
2006-03-03	2,615	2,620	2,565	2,575	4,430,100	858.33
2006-03-02	2,660	2,680	2,600	2,615	5,405,100	871.67
2006-03-01	2,660	2,685	2,645	2,665	8,885,100	888.33
2006-02-28	2,655	2,720	2,625	2,720	13,013,200	906.67
2006-02-27	2,650	2,660	2,600	2,645	5,549,800	881.67
2006-02-24	2,600	2,645	2,575	2,640	5,790,000	880
2006-02-23	2,570	2,610	2,570	2,595	6,329,400	865
2006-02-22	2,550	2,575	2,530	2,555	7,058,800	851.67
2006-02-21	2,500	2,530	2,460	2,515	6,165,400	838.33
2006-02-20	2,490	2,520	2,435	2,465	7,602,300	821.67
2006-02-17	2,550	2,575	2,490	2,500	5,378,300	833.33
2006-02-16	2,545	2,580	2,515	2,550	5,703,000	850
2006-02-15	2,620	2,625	2,530	2,535	5,136,600	845
2006-02-14	2,520	2,600	2,470	2,600	8,874,400	866.67
2006-02-13	2,580	2,600	2,530	2,555	8,657,700	851.67
2006-02-10	2,715	2,720	2,570	2,660	9,779,300	886.67
2006-02-09	2,745	2,755	2,710	2,725	6,108,800	908.33
2006-02-08	2,800	2,830	2,715	2,720	9,304,400	906.67
2006-02-07	2,810	2,850	2,800	2,820	10,795,500	940
2006-02-06	2,800	2,815	2,770	2,790	6,341,000	930
2006-02-03	2,765	2,800	2,760	2,790	8,637,700	930
2006-02-02	2,760	2,775	2,735	2,760	6,343,900	920
2006-02-01	2,715	2,760	2,705	2,730	7,461,300	910
2006-01-31	2,760	2,815	2,710	2,740	16,014,300	913.33
2006-01-30	2,700	2,790	2,680	2,760	19,610,300	920
2006-01-27	2,605	2,620	2,560	2,600	13,429,300	866.67
2006-01-26	2,595	2,595	2,560	2,585	4,060,300	861.67
2006-01-25	2,600	2,620	2,550	2,555	6,818,300	851.67
2006-01-24	2,590	2,600	2,565	2,595	4,971,300	865
2006-01-23	2,535	2,605	2,525	2,560	5,932,200	853.33
2006-01-20	2,600	2,600	2,540	2,595	8,180,600	865
2006-01-19	2,430	2,560	2,430	2,525	10,516,600	841.67
2006-01-18	2,500	2,510	2,305	2,390	12,502,100	796.67
2006-01-17	2,510	2,595	2,505	2,515	8,924,100	838.33
2006-01-16	2,595	2,600	2,530	2,540	10,521,100	846.67
2006-01-13	2,605	2,615	2,585	2,595	7,135,300	865
2006-01-12	2,640	2,670	2,610	2,625	7,247,700	875
2006-01-11	2,615	2,645	2,570	2,615	11,029,400	871.67
2006-01-10	2,715	2,720	2,650	2,655	7,075,600	885
2006-01-06	2,740	2,745	2,705	2,715	4,789,600	905
2006-01-05	2,755	2,760	2,710	2,745	7,081,800	915
2006-01-04	2,695	2,750	2,670	2,725	8,553,100	908.33

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