8058 三菱商事(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,330	2,355	2,305	2,305	8,579,400	768.33
2009-12-29	2,300	2,325	2,290	2,315	8,552,600	771.67
2009-12-28	2,270	2,290	2,255	2,280	6,158,300	760
2009-12-25	2,300	2,310	2,260	2,270	7,133,100	756.67
2009-12-24	2,250	2,295	2,245	2,290	14,497,800	763.33
2009-12-22	2,160	2,190	2,150	2,180	6,799,300	726.67
2009-12-21	2,165	2,170	2,130	2,135	4,833,400	711.67
2009-12-18	2,195	2,205	2,140	2,140	13,971,300	713.33
2009-12-17	2,230	2,285	2,220	2,225	9,096,800	741.67
2009-12-16	2,275	2,290	2,225	2,245	5,931,400	748.33
2009-12-15	2,225	2,260	2,220	2,245	7,033,500	748.33
2009-12-14	2,305	2,310	2,225	2,255	9,362,800	751.67
2009-12-11	2,195	2,280	2,190	2,270	16,018,700	756.67
2009-12-10	2,175	2,225	2,140	2,155	9,062,400	718.33
2009-12-09	2,190	2,200	2,160	2,200	8,155,000	733.33
2009-12-08	2,185	2,255	2,180	2,235	9,153,100	745
2009-12-07	2,225	2,255	2,215	2,225	14,301,100	741.67
2009-12-04	2,155	2,180	2,130	2,175	12,160,000	725
2009-12-03	2,090	2,145	2,090	2,125	14,285,700	708.33
2009-12-02	2,030	2,055	2,020	2,050	9,861,200	683.33
2009-12-01	1,944	2,005	1,940	2,005	11,462,800	668.33
2009-11-30	1,909	1,970	1,906	1,950	14,883,900	650
2009-11-27	1,904	1,914	1,873	1,879	10,090,200	626.33
2009-11-26	1,927	1,975	1,927	1,953	8,416,100	651
2009-11-25	1,871	1,935	1,870	1,934	6,506,500	644.67
2009-11-24	1,905	1,937	1,891	1,891	8,151,600	630.33
2009-11-20	1,875	1,908	1,873	1,899	5,748,500	633
2009-11-19	1,940	1,951	1,882	1,905	10,291,400	635
2009-11-18	1,970	1,975	1,933	1,940	7,708,700	646.67
2009-11-17	2,005	2,010	1,974	1,982	8,618,200	660.67
2009-11-16	2,000	2,025	1,963	1,969	9,797,600	656.33
2009-11-13	2,005	2,015	1,987	2,005	7,689,400	668.33
2009-11-12	1,995	2,025	1,993	2,000	7,171,100	666.67
2009-11-11	2,000	2,005	1,978	1,983	5,071,200	661
2009-11-10	2,010	2,030	1,994	1,995	6,812,900	665
2009-11-09	1,975	2,000	1,951	1,989	5,875,300	663
2009-11-06	1,990	1,995	1,970	1,970	6,675,800	656.67
2009-11-05	1,964	1,983	1,959	1,975	7,578,200	658.33
2009-11-04	1,915	1,967	1,900	1,942	7,402,600	647.33
2009-11-02	1,893	1,921	1,885	1,915	7,913,000	638.33
2009-10-30	1,969	1,996	1,954	1,977	11,157,100	659
2009-10-29	1,871	1,937	1,867	1,909	13,956,900	636.33
2009-10-28	1,962	1,984	1,939	1,950	8,347,200	650
2009-10-27	2,030	2,035	1,958	1,962	16,149,900	654
2009-10-26	2,065	2,090	2,030	2,075	6,441,700	691.67
2009-10-23	2,095	2,105	2,070	2,070	9,685,600	690
2009-10-22	2,055	2,085	2,035	2,085	12,367,800	695
2009-10-21	2,005	2,075	2,000	2,055	13,189,300	685
2009-10-20	2,015	2,045	2,010	2,040	16,587,500	680
2009-10-19	1,988	1,998	1,948	1,984	7,430,100	661.33
2009-10-16	2,000	2,005	1,976	1,985	10,191,900	661.67
2009-10-15	1,970	1,997	1,968	1,994	14,040,000	664.67
2009-10-14	1,950	1,958	1,924	1,941	7,280,000	647
2009-10-13	1,933	1,943	1,920	1,929	6,808,800	643
2009-10-09	1,907	1,920	1,893	1,909	7,758,800	636.33
2009-10-08	1,860	1,898	1,842	1,889	9,049,300	629.67
2009-10-07	1,830	1,863	1,823	1,861	12,639,900	620.33
2009-10-06	1,746	1,763	1,730	1,761	6,249,700	587
2009-10-05	1,750	1,765	1,725	1,726	5,830,000	575.33
2009-10-02	1,790	1,790	1,770	1,777	8,318,100	592.33
2009-10-01	1,830	1,844	1,801	1,810	5,417,700	603.33
2009-09-30	1,808	1,816	1,793	1,816	5,075,200	605.33
2009-09-29	1,824	1,840	1,804	1,821	7,106,900	607
2009-09-28	1,825	1,826	1,783	1,790	11,608,000	596.67
2009-09-25	1,920	1,921	1,882	1,885	9,021,200	628.33
2009-09-24	1,950	1,967	1,940	1,963	9,911,200	654.33
2009-09-18	1,973	1,994	1,937	1,964	11,333,700	654.67
2009-09-17	1,960	1,987	1,957	1,980	14,084,000	660
2009-09-16	1,925	1,957	1,920	1,926	11,093,500	642
2009-09-15	1,913	1,927	1,906	1,915	4,984,200	638.33
2009-09-14	1,909	1,922	1,895	1,899	6,718,400	633
2009-09-11	1,949	1,949	1,916	1,924	11,297,300	641.33
2009-09-10	1,913	1,932	1,913	1,930	7,787,100	643.33
2009-09-09	1,900	1,908	1,880	1,905	9,562,000	635
2009-09-08	1,891	1,893	1,869	1,876	5,098,400	625.33
2009-09-07	1,873	1,898	1,861	1,896	6,419,100	632
2009-09-04	1,859	1,872	1,836	1,845	7,860,600	615
2009-09-03	1,829	1,859	1,816	1,852	10,508,100	617.33
2009-09-02	1,825	1,838	1,823	1,831	8,278,100	610.33
2009-09-01	1,865	1,880	1,851	1,876	7,025,500	625.33
2009-08-31	1,904	1,935	1,864	1,885	9,304,500	628.33
2009-08-28	1,893	1,896	1,869	1,884	5,653,900	628
2009-08-27	1,901	1,906	1,859	1,882	9,339,300	627.33
2009-08-26	1,930	1,932	1,901	1,923	8,057,800	641
2009-08-25	1,915	1,949	1,912	1,925	12,201,500	641.67
2009-08-24	1,900	1,918	1,894	1,914	9,549,300	638
2009-08-21	1,893	1,895	1,819	1,843	11,881,100	614.33
2009-08-20	1,897	1,909	1,878	1,886	7,434,300	628.67
2009-08-19	1,895	1,908	1,870	1,873	8,947,900	624.33
2009-08-18	1,862	1,888	1,856	1,865	18,999,900	621.67
2009-08-17	1,964	1,974	1,922	1,922	9,623,900	640.67
2009-08-14	1,950	1,998	1,938	1,994	13,884,100	664.67
2009-08-13	1,939	1,943	1,922	1,930	5,964,800	643.33
2009-08-12	1,947	1,950	1,920	1,922	7,764,300	640.67
2009-08-11	1,961	1,985	1,955	1,973	5,043,800	657.67
2009-08-10	1,983	1,993	1,972	1,989	10,586,900	663
2009-08-07	1,945	1,945	1,903	1,938	6,491,700	646
2009-08-06	1,931	1,961	1,925	1,935	6,414,900	645
2009-08-05	1,975	1,982	1,929	1,931	8,497,500	643.67
2009-08-04	1,975	1,984	1,950	1,956	16,230,700	652
2009-08-03	1,920	1,923	1,899	1,916	10,529,900	638.67
2009-07-31	1,842	1,899	1,827	1,890	18,063,700	630
2009-07-30	1,806	1,816	1,772	1,815	9,712,400	605
2009-07-29	1,799	1,836	1,795	1,823	7,422,900	607.67
2009-07-28	1,810	1,828	1,801	1,821	5,296,700	607
2009-07-27	1,834	1,844	1,804	1,816	8,300,800	605.33
2009-07-24	1,810	1,829	1,800	1,822	13,007,800	607.33
2009-07-23	1,775	1,783	1,755	1,771	7,153,100	590.33
2009-07-22	1,784	1,788	1,754	1,778	8,159,000	592.67
2009-07-21	1,750	1,794	1,750	1,793	18,321,000	597.67
2009-07-17	1,723	1,728	1,693	1,700	8,025,200	566.67
2009-07-16	1,700	1,719	1,681	1,695	15,601,300	565
2009-07-15	1,650	1,658	1,619	1,620	8,544,000	540
2009-07-14	1,611	1,644	1,596	1,623	13,936,400	541
2009-07-13	1,555	1,624	1,552	1,563	14,099,300	521
2009-07-10	1,627	1,641	1,585	1,592	8,837,400	530.67
2009-07-09	1,600	1,646	1,585	1,604	11,623,700	534.67
2009-07-08	1,640	1,651	1,615	1,628	11,954,400	542.67
2009-07-07	1,695	1,699	1,661	1,678	11,648,100	559.33
2009-07-06	1,725	1,725	1,682	1,695	9,029,900	565
2009-07-03	1,711	1,734	1,707	1,733	9,610,800	577.67
2009-07-02	1,796	1,796	1,755	1,757	6,534,900	585.67
2009-07-01	1,777	1,787	1,755	1,769	8,451,500	589.67
2009-06-30	1,800	1,810	1,782	1,788	7,875,200	596
2009-06-29	1,784	1,801	1,750	1,759	9,802,900	586.33
2009-06-26	1,840	1,851	1,787	1,814	12,133,800	604.67
2009-06-25	1,775	1,834	1,767	1,817	14,598,100	605.67
2009-06-24	1,726	1,768	1,717	1,740	9,857,700	580
2009-06-23	1,720	1,726	1,706	1,714	16,438,600	571.33
2009-06-22	1,822	1,825	1,782	1,810	8,284,600	603.33
2009-06-19	1,820	1,849	1,805	1,826	9,888,800	608.67
2009-06-18	1,820	1,820	1,762	1,793	15,825,000	597.67
2009-06-17	1,855	1,905	1,843	1,872	12,714,200	624
2009-06-16	1,921	1,940	1,864	1,881	13,909,000	627
2009-06-15	2,025	2,030	1,965	1,981	8,239,800	660.33
2009-06-12	2,035	2,035	1,998	2,020	14,294,700	673.33
2009-06-11	2,000	2,020	1,967	2,005	16,595,800	668.33
2009-06-10	1,910	1,999	1,908	1,995	22,098,800	665
2009-06-09	1,900	1,921	1,874	1,876	8,628,300	625.33
2009-06-08	1,927	1,933	1,900	1,919	6,901,100	639.67
2009-06-05	1,919	1,931	1,895	1,908	7,766,500	636
2009-06-04	1,860	1,899	1,860	1,865	9,241,600	621.67
2009-06-03	1,889	1,919	1,872	1,889	9,569,400	629.67
2009-06-02	1,959	1,984	1,870	1,870	20,659,400	623.33
2009-06-01	1,817	1,920	1,814	1,899	19,839,500	633
2009-05-29	1,786	1,810	1,773	1,799	14,661,700	599.67
2009-05-28	1,751	1,770	1,748	1,767	7,040,300	589
2009-05-27	1,775	1,777	1,749	1,760	7,219,400	586.67
2009-05-26	1,760	1,760	1,726	1,741	7,343,100	580.33
2009-05-25	1,740	1,772	1,738	1,750	8,597,200	583.33
2009-05-22	1,700	1,746	1,697	1,728	8,983,000	576
2009-05-21	1,760	1,769	1,731	1,740	10,591,400	580
2009-05-20	1,721	1,772	1,706	1,744	19,518,700	581.33
2009-05-19	1,670	1,671	1,641	1,661	8,270,400	553.67
2009-05-18	1,627	1,629	1,604	1,610	7,460,900	536.67
2009-05-15	1,647	1,677	1,645	1,666	7,067,800	555.33
2009-05-14	1,660	1,661	1,616	1,639	13,222,300	546.33
2009-05-13	1,750	1,762	1,706	1,726	9,484,500	575.33
2009-05-12	1,737	1,753	1,719	1,719	8,671,700	573
2009-05-11	1,755	1,798	1,752	1,774	13,443,400	591.33
2009-05-08	1,721	1,724	1,684	1,717	11,327,300	572.33
2009-05-07	1,750	1,750	1,694	1,720	15,964,700	573.33
2009-05-01	1,548	1,603	1,543	1,600	15,586,900	533.33
2009-04-30	1,478	1,512	1,477	1,510	13,434,800	503.33
2009-04-28	1,523	1,540	1,466	1,472	10,941,000	490.67
2009-04-27	1,549	1,562	1,520	1,523	9,157,900	507.67
2009-04-24	1,542	1,564	1,515	1,526	10,231,900	508.67
2009-04-23	1,507	1,561	1,479	1,552	14,730,400	517.33
2009-04-22	1,591	1,597	1,535	1,546	12,801,100	515.33
2009-04-21	1,590	1,603	1,561	1,579	15,262,700	526.33
2009-04-20	1,670	1,688	1,627	1,680	10,775,700	560
2009-04-17	1,654	1,682	1,648	1,666	12,116,900	555.33
2009-04-16	1,640	1,670	1,611	1,629	16,819,000	543
2009-04-15	1,576	1,630	1,570	1,606	12,605,800	535.33
2009-04-14	1,614	1,640	1,580	1,607	11,832,700	535.67
2009-04-13	1,540	1,633	1,539	1,607	14,694,700	535.67
2009-04-10	1,560	1,568	1,528	1,545	13,386,000	515
2009-04-09	1,467	1,513	1,467	1,505	11,601,900	501.67
2009-04-08	1,450	1,455	1,438	1,447	12,745,100	482.33
2009-04-07	1,463	1,488	1,453	1,473	9,992,300	491
2009-04-06	1,490	1,521	1,464	1,466	11,345,900	488.67
2009-04-03	1,450	1,483	1,443	1,475	20,713,900	491.67
2009-04-02	1,400	1,415	1,394	1,410	14,282,800	470
2009-04-01	1,320	1,374	1,317	1,362	15,648,900	454
2009-03-31	1,300	1,326	1,280	1,285	10,743,900	428.33
2009-03-30	1,400	1,405	1,315	1,326	10,506,700	442
2009-03-27	1,410	1,429	1,377	1,388	12,053,700	462.67
2009-03-26	1,380	1,400	1,369	1,399	9,495,500	466.33
2009-03-25	1,389	1,402	1,368	1,393	15,496,900	464.33
2009-03-24	1,387	1,388	1,368	1,379	21,178,400	459.67
2009-03-23	1,268	1,329	1,260	1,323	19,204,300	441
2009-03-19	1,243	1,244	1,221	1,228	7,409,100	409.33
2009-03-18	1,223	1,251	1,208	1,219	11,085,700	406.33
2009-03-17	1,189	1,205	1,179	1,203	9,768,300	401
2009-03-16	1,163	1,185	1,160	1,175	9,525,600	391.67
2009-03-13	1,146	1,149	1,132	1,147	12,762,400	382.33
2009-03-12	1,145	1,145	1,101	1,106	10,331,200	368.67
2009-03-11	1,175	1,175	1,137	1,149	10,470,400	383
2009-03-10	1,102	1,122	1,102	1,116	8,705,400	372
2009-03-09	1,130	1,158	1,120	1,122	10,179,900	374
2009-03-06	1,129	1,140	1,114	1,121	12,754,100	373.67
2009-03-05	1,171	1,193	1,162	1,162	15,916,700	387.33
2009-03-04	1,120	1,135	1,080	1,128	21,093,500	376
2009-03-03	1,141	1,160	1,131	1,147	11,973,300	382.33
2009-03-02	1,195	1,210	1,171	1,175	12,344,200	391.67
2009-02-27	1,200	1,246	1,182	1,244	16,073,700	414.67
2009-02-26	1,193	1,230	1,191	1,194	9,183,100	398
2009-02-25	1,217	1,222	1,188	1,213	8,980,100	404.33
2009-02-24	1,150	1,181	1,144	1,181	9,566,000	393.67
2009-02-23	1,180	1,205	1,163	1,188	9,776,800	396
2009-02-20	1,250	1,259	1,200	1,211	12,241,600	403.67
2009-02-19	1,246	1,261	1,235	1,249	8,825,200	416.33
2009-02-18	1,235	1,242	1,217	1,233	11,591,200	411
2009-02-17	1,277	1,293	1,250	1,255	9,202,900	418.33
2009-02-16	1,300	1,305	1,276	1,286	7,027,100	428.67
2009-02-13	1,310	1,323	1,272	1,303	12,248,100	434.33
2009-02-12	1,294	1,326	1,285	1,302	11,850,800	434
2009-02-10	1,377	1,384	1,331	1,337	13,319,100	445.67
2009-02-09	1,360	1,387	1,344	1,353	15,006,500	451
2009-02-06	1,381	1,391	1,318	1,334	16,067,900	444.67
2009-02-05	1,319	1,372	1,313	1,354	25,164,200	451.33
2009-02-04	1,259	1,319	1,248	1,302	20,495,000	434
2009-02-03	1,216	1,274	1,208	1,223	14,608,800	407.67
2009-02-02	1,210	1,248	1,195	1,215	17,685,000	405
2009-01-30	1,300	1,310	1,221	1,221	21,654,300	407
2009-01-29	1,328	1,332	1,284	1,316	16,116,100	438.67
2009-01-28	1,235	1,298	1,232	1,275	13,242,500	425
2009-01-27	1,195	1,266	1,190	1,255	14,126,600	418.33
2009-01-26	1,189	1,194	1,161	1,166	6,509,900	388.67
2009-01-23	1,200	1,205	1,168	1,169	12,304,900	389.67
2009-01-22	1,245	1,258	1,186	1,213	14,576,300	404.33
2009-01-21	1,230	1,239	1,217	1,225	9,812,700	408.33
2009-01-20	1,260	1,269	1,230	1,263	11,464,500	421
2009-01-19	1,290	1,322	1,282	1,290	9,869,000	430
2009-01-16	1,236	1,260	1,229	1,257	11,367,100	419
2009-01-15	1,209	1,235	1,200	1,215	14,751,600	405
2009-01-14	1,258	1,288	1,224	1,269	13,539,700	423
2009-01-13	1,253	1,255	1,232	1,238	12,095,300	412.67
2009-01-09	1,365	1,375	1,328	1,342	10,125,000	447.33
2009-01-08	1,335	1,350	1,316	1,345	15,379,200	448.33
2009-01-07	1,365	1,438	1,363	1,408	24,493,500	469.33
2009-01-06	1,372	1,375	1,329	1,336	15,679,900	445.33
2009-01-05	1,318	1,379	1,317	1,352	17,512,400	450.67

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