8058 三菱商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,217	2,217	2,195	2,198	3,670,200	732.67
2010-12-29	2,205	2,218	2,195	2,216	3,616,200	738.67
2010-12-28	2,220	2,221	2,206	2,210	3,531,600	736.67
2010-12-27	2,219	2,232	2,213	2,223	4,356,900	741
2010-12-24	2,201	2,221	2,201	2,216	3,671,800	738.67
2010-12-22	2,212	2,228	2,208	2,214	6,627,600	738
2010-12-21	2,181	2,210	2,176	2,198	5,173,800	732.67
2010-12-20	2,199	2,199	2,168	2,177	4,072,700	725.67
2010-12-17	2,212	2,224	2,189	2,195	6,659,800	731.67
2010-12-16	2,228	2,236	2,215	2,219	6,635,600	739.67
2010-12-15	2,201	2,248	2,197	2,242	13,198,100	747.33
2010-12-14	2,175	2,198	2,168	2,197	7,116,600	732.33
2010-12-13	2,161	2,174	2,151	2,174	5,519,400	724.67
2010-12-10	2,188	2,188	2,158	2,162	10,497,300	720.67
2010-12-09	2,180	2,185	2,168	2,178	5,332,900	726
2010-12-08	2,172	2,183	2,168	2,179	6,095,400	726.33
2010-12-07	2,179	2,187	2,167	2,173	8,043,600	724.33
2010-12-06	2,164	2,179	2,155	2,165	6,215,200	721.67
2010-12-03	2,179	2,182	2,151	2,163	7,309,100	721
2010-12-02	2,166	2,179	2,157	2,162	8,544,600	720.67
2010-12-01	2,125	2,134	2,111	2,134	5,837,600	711.33
2010-11-30	2,127	2,131	2,106	2,116	8,963,900	705.33
2010-11-29	2,125	2,150	2,125	2,140	5,333,600	713.33
2010-11-26	2,129	2,142	2,120	2,122	4,110,900	707.33
2010-11-25	2,140	2,155	2,127	2,128	6,461,300	709.33
2010-11-24	2,100	2,125	2,094	2,115	6,973,500	705
2010-11-22	2,134	2,156	2,118	2,145	7,450,900	715
2010-11-19	2,142	2,149	2,116	2,116	6,595,400	705.33
2010-11-18	2,076	2,120	2,071	2,120	6,829,200	706.67
2010-11-17	2,070	2,090	2,063	2,089	5,975,500	696.33
2010-11-16	2,120	2,123	2,082	2,102	7,586,800	700.67
2010-11-15	2,104	2,115	2,092	2,106	6,069,000	702
2010-11-12	2,135	2,154	2,102	2,103	9,253,600	701
2010-11-11	2,145	2,145	2,115	2,141	7,438,400	713.67
2010-11-10	2,104	2,138	2,101	2,125	10,923,600	708.33
2010-11-09	2,082	2,102	2,081	2,087	7,773,800	695.67
2010-11-08	2,099	2,110	2,083	2,095	10,079,000	698.33
2010-11-05	2,080	2,103	2,079	2,086	19,049,600	695.33
2010-11-04	1,985	2,033	1,984	2,025	13,827,500	675
2010-11-02	1,951	1,969	1,937	1,965	8,878,000	655
2010-11-01	1,920	1,956	1,918	1,938	5,339,300	646
2010-10-29	1,963	1,976	1,923	1,935	8,493,900	645
2010-10-28	1,960	1,972	1,951	1,960	5,732,300	653.33
2010-10-27	1,998	2,003	1,962	1,967	9,049,100	655.67
2010-10-26	1,975	1,992	1,971	1,973	5,803,900	657.67
2010-10-25	1,980	2,007	1,967	1,996	6,128,400	665.33
2010-10-22	1,967	1,995	1,966	1,985	6,726,500	661.67
2010-10-21	2,015	2,019	1,981	1,986	8,519,300	662
2010-10-20	1,977	2,002	1,960	2,000	14,986,500	666.67
2010-10-19	2,065	2,085	2,033	2,050	6,934,400	683.33
2010-10-18	2,091	2,110	2,060	2,068	6,795,400	689.33
2010-10-15	2,095	2,114	2,083	2,088	8,535,800	696
2010-10-14	2,080	2,119	2,077	2,111	13,583,400	703.67
2010-10-13	2,052	2,075	2,048	2,048	7,697,400	682.67
2010-10-12	2,080	2,083	2,026	2,046	13,340,100	682
2010-10-08	2,029	2,045	2,006	2,036	8,268,000	678.67
2010-10-07	2,026	2,048	2,018	2,029	8,932,700	676.33
2010-10-06	2,010	2,038	2,006	2,022	12,965,400	674
2010-10-05	1,963	1,983	1,940	1,976	8,473,200	658.67
2010-10-04	1,965	1,992	1,960	1,963	6,688,300	654.33
2010-10-01	1,994	1,995	1,946	1,967	8,110,700	655.67
2010-09-30	2,026	2,034	1,978	1,981	8,070,100	660.33
2010-09-29	1,984	2,029	1,984	2,018	11,380,100	672.67
2010-09-28	1,969	1,998	1,964	1,983	9,710,000	661
2010-09-27	1,949	1,980	1,935	1,977	9,349,200	659
2010-09-24	1,900	1,946	1,895	1,915	7,422,700	638.33
2010-09-22	1,948	1,959	1,929	1,937	6,334,600	645.67
2010-09-21	1,980	1,983	1,950	1,952	6,517,900	650.67
2010-09-17	1,939	1,959	1,933	1,955	7,185,700	651.67
2010-09-16	1,950	1,950	1,918	1,925	5,819,900	641.67
2010-09-15	1,891	1,945	1,873	1,925	9,635,300	641.67
2010-09-14	1,889	1,924	1,887	1,902	9,808,800	634
2010-09-13	1,894	1,900	1,871	1,883	7,186,900	627.67
2010-09-10	1,881	1,897	1,872	1,877	8,960,900	625.67
2010-09-09	1,877	1,887	1,864	1,877	5,688,000	625.67
2010-09-08	1,853	1,865	1,833	1,840	7,463,900	613.33
2010-09-07	1,900	1,916	1,887	1,892	5,614,900	630.67
2010-09-06	1,876	1,918	1,870	1,915	9,470,800	638.33
2010-09-03	1,843	1,862	1,835	1,847	6,358,700	615.67
2010-09-02	1,846	1,851	1,810	1,828	6,399,000	609.33
2010-09-01	1,788	1,814	1,784	1,808	7,590,500	602.67
2010-08-31	1,824	1,828	1,797	1,800	10,783,400	600
2010-08-30	1,856	1,890	1,850	1,859	8,583,900	619.67
2010-08-27	1,795	1,837	1,788	1,829	7,890,900	609.67
2010-08-26	1,830	1,834	1,798	1,814	10,696,300	604.67
2010-08-25	1,826	1,853	1,817	1,826	6,582,900	608.67
2010-08-24	1,848	1,851	1,835	1,843	5,643,900	614.33
2010-08-23	1,875	1,889	1,862	1,870	4,366,700	623.33
2010-08-20	1,891	1,911	1,880	1,889	5,278,300	629.67
2010-08-19	1,886	1,923	1,885	1,923	6,793,600	641
2010-08-18	1,880	1,897	1,865	1,885	9,961,500	628.33
2010-08-17	1,820	1,853	1,818	1,840	6,583,400	613.33
2010-08-16	1,830	1,839	1,810	1,836	6,944,400	612
2010-08-13	1,833	1,859	1,822	1,856	13,385,700	618.67
2010-08-12	1,833	1,858	1,825	1,858	9,117,900	619.33
2010-08-11	1,900	1,903	1,863	1,873	7,361,800	624.33
2010-08-10	1,947	1,955	1,911	1,926	6,676,400	642
2010-08-09	1,935	1,955	1,930	1,943	4,805,100	647.67
2010-08-06	1,963	1,993	1,959	1,966	5,066,600	655.33
2010-08-05	1,983	2,000	1,968	1,983	8,192,800	661
2010-08-04	1,960	1,977	1,943	1,957	7,931,100	652.33
2010-08-03	1,942	1,983	1,941	1,973	15,696,100	657.67
2010-08-02	1,870	1,903	1,857	1,884	6,236,800	628
2010-07-30	1,883	1,903	1,865	1,869	9,207,800	623
2010-07-29	1,880	1,912	1,877	1,894	5,413,100	631.33
2010-07-28	1,871	1,924	1,866	1,916	8,807,500	638.67
2010-07-27	1,888	1,889	1,852	1,856	6,694,000	618.67
2010-07-26	1,889	1,914	1,875	1,877	6,972,200	625.67
2010-07-23	1,879	1,916	1,858	1,893	12,129,300	631
2010-07-22	1,835	1,839	1,802	1,823	13,220,300	607.67
2010-07-21	1,890	1,893	1,847	1,854	8,175,300	618
2010-07-20	1,851	1,879	1,846	1,873	12,815,600	624.33
2010-07-16	1,960	1,984	1,919	1,928	6,097,300	642.67
2010-07-15	1,980	1,994	1,957	1,963	4,681,000	654.33
2010-07-14	2,000	2,006	1,990	2,000	6,202,400	666.67
2010-07-13	1,985	1,990	1,950	1,957	5,693,900	652.33
2010-07-12	1,963	2,008	1,962	1,972	5,351,500	657.33
2010-07-09	1,960	1,973	1,936	1,972	7,487,600	657.33
2010-07-08	1,975	1,978	1,945	1,951	6,922,900	650.33
2010-07-07	1,884	1,916	1,881	1,902	7,502,800	634
2010-07-06	1,829	1,905	1,821	1,905	8,921,300	635
2010-07-05	1,832	1,845	1,824	1,845	5,214,800	615
2010-07-02	1,869	1,874	1,820	1,826	10,039,000	608.67
2010-07-01	1,864	1,877	1,830	1,869	11,718,600	623
2010-06-30	1,860	1,872	1,837	1,864	9,891,600	621.33
2010-06-29	1,920	1,946	1,894	1,901	7,124,600	633.67
2010-06-28	1,954	1,958	1,915	1,919	7,180,800	639.67
2010-06-25	1,975	1,978	1,950	1,960	8,232,100	653.33
2010-06-24	2,030	2,041	2,005	2,006	8,706,400	668.67
2010-06-23	1,971	2,010	1,971	1,990	7,559,200	663.33
2010-06-22	2,005	2,070	2,005	2,021	13,423,800	673.67
2010-06-21	1,950	2,038	1,950	2,033	16,198,600	677.67
2010-06-18	1,921	1,928	1,903	1,907	4,620,100	635.67
2010-06-17	1,931	1,945	1,916	1,920	6,765,800	640
2010-06-16	1,928	1,943	1,915	1,931	10,065,700	643.67
2010-06-15	1,910	1,910	1,880	1,888	7,272,800	629.33
2010-06-14	1,920	1,927	1,901	1,919	5,395,400	639.67
2010-06-11	1,926	1,933	1,887	1,898	15,081,800	632.67
2010-06-10	1,860	1,886	1,834	1,886	10,105,300	628.67
2010-06-09	1,870	1,874	1,826	1,842	8,862,700	614
2010-06-08	1,855	1,894	1,851	1,866	9,539,300	622
2010-06-07	1,906	1,908	1,859	1,864	17,005,800	621.33
2010-06-04	1,987	2,015	1,965	1,970	9,559,500	656.67
2010-06-03	1,975	1,987	1,958	1,982	16,558,400	660.67
2010-06-02	1,987	2,009	1,947	1,954	17,212,300	651.33
2010-06-01	2,049	2,051	2,010	2,032	5,601,200	677.33
2010-05-31	2,060	2,073	2,028	2,052	6,481,800	684
2010-05-28	2,096	2,100	2,053	2,074	9,302,000	691.33
2010-05-27	1,960	2,046	1,954	2,046	12,240,700	682
2010-05-26	1,947	1,982	1,918	1,973	13,648,700	657.67
2010-05-25	1,946	1,955	1,906	1,914	9,421,200	638
2010-05-24	1,952	1,978	1,930	1,962	10,471,700	654
2010-05-21	1,950	1,991	1,940	1,982	10,634,200	660.67
2010-05-20	2,021	2,056	2,005	2,011	6,095,800	670.33
2010-05-19	2,008	2,043	2,000	2,036	6,144,800	678.67
2010-05-18	2,056	2,060	2,015	2,031	9,768,900	677
2010-05-17	2,100	2,109	2,037	2,063	8,086,500	687.67
2010-05-14	2,120	2,155	2,096	2,135	7,153,600	711.67
2010-05-13	2,140	2,147	2,122	2,142	4,907,700	714
2010-05-12	2,099	2,124	2,088	2,103	7,717,900	701
2010-05-11	2,160	2,163	2,067	2,075	11,855,300	691.67
2010-05-10	2,080	2,130	2,071	2,129	9,126,000	709.67
2010-05-07	2,017	2,120	2,007	2,081	22,939,000	693.67
2010-05-06	2,139	2,142	2,117	2,123	17,436,700	707.67
2010-04-30	2,300	2,303	2,234	2,244	9,804,600	748
2010-04-28	2,255	2,265	2,250	2,262	8,224,400	754
2010-04-27	2,290	2,303	2,285	2,302	5,874,300	767.33
2010-04-26	2,282	2,325	2,278	2,310	9,069,000	770
2010-04-23	2,295	2,323	2,285	2,297	8,194,400	765.67
2010-04-22	2,314	2,322	2,298	2,309	7,349,500	769.67
2010-04-21	2,379	2,380	2,342	2,346	6,463,900	782
2010-04-20	2,385	2,387	2,327	2,331	7,049,200	777
2010-04-19	2,380	2,395	2,373	2,374	5,824,300	791.33
2010-04-16	2,462	2,464	2,421	2,430	7,398,600	810
2010-04-15	2,492	2,494	2,468	2,472	6,669,900	824
2010-04-14	2,489	2,496	2,450	2,464	6,421,100	821.33
2010-04-13	2,482	2,495	2,465	2,479	7,311,600	826.33
2010-04-12	2,469	2,500	2,462	2,480	10,054,400	826.67
2010-04-09	2,438	2,458	2,438	2,442	5,426,900	814
2010-04-08	2,446	2,468	2,446	2,451	6,774,500	817
2010-04-07	2,452	2,482	2,442	2,468	6,131,600	822.67
2010-04-06	2,489	2,490	2,449	2,462	7,903,300	820.67
2010-04-05	2,490	2,492	2,472	2,488	4,835,400	829.33
2010-04-02	2,495	2,499	2,477	2,477	6,737,400	825.67
2010-04-01	2,479	2,491	2,471	2,487	10,384,700	829
2010-03-31	2,472	2,479	2,441	2,450	8,819,100	816.67
2010-03-30	2,403	2,465	2,403	2,462	14,341,100	820.67
2010-03-29	2,341	2,370	2,331	2,370	3,822,400	790
2010-03-26	2,348	2,364	2,339	2,361	5,536,400	787
2010-03-25	2,350	2,352	2,332	2,345	5,517,800	781.67
2010-03-24	2,330	2,345	2,325	2,336	5,207,100	778.67
2010-03-23	2,346	2,356	2,326	2,330	5,118,400	776.67
2010-03-19	2,357	2,363	2,342	2,347	4,191,500	782.33
2010-03-18	2,360	2,366	2,340	2,342	4,738,700	780.67
2010-03-17	2,339	2,350	2,322	2,347	5,529,600	782.33
2010-03-16	2,325	2,340	2,310	2,317	5,029,500	772.33
2010-03-15	2,369	2,372	2,326	2,338	5,612,000	779.33
2010-03-12	2,370	2,370	2,342	2,351	9,444,300	783.67
2010-03-11	2,350	2,373	2,334	2,347	7,488,500	782.33
2010-03-10	2,346	2,353	2,330	2,335	5,421,200	778.33
2010-03-09	2,341	2,345	2,329	2,341	5,753,900	780.33
2010-03-08	2,344	2,346	2,327	2,346	10,911,500	782
2010-03-05	2,289	2,300	2,276	2,287	8,805,400	762.33
2010-03-04	2,291	2,301	2,256	2,257	9,103,800	752.33
2010-03-03	2,251	2,303	2,244	2,295	11,762,400	765
2010-03-02	2,231	2,248	2,217	2,248	6,310,300	749.33
2010-03-01	2,222	2,253	2,211	2,240	6,781,300	746.67
2010-02-26	2,195	2,228	2,188	2,220	5,938,700	740
2010-02-25	2,237	2,245	2,201	2,210	6,109,400	736.67
2010-02-24	2,218	2,233	2,210	2,220	7,053,100	740
2010-02-23	2,262	2,270	2,242	2,262	5,994,700	754
2010-02-22	2,258	2,289	2,254	2,282	7,349,200	760.67
2010-02-19	2,266	2,267	2,200	2,212	9,230,400	737.33
2010-02-18	2,290	2,295	2,239	2,250	6,435,600	750
2010-02-17	2,254	2,286	2,251	2,279	8,874,200	759.67
2010-02-16	2,193	2,214	2,179	2,205	4,884,400	735
2010-02-15	2,208	2,220	2,185	2,192	6,365,400	730.67
2010-02-12	2,242	2,244	2,209	2,225	9,251,500	741.67
2010-02-10	2,171	2,199	2,151	2,155	9,157,800	718.33
2010-02-09	2,102	2,140	2,092	2,136	9,406,100	712
2010-02-08	2,100	2,136	2,081	2,097	7,161,900	699
2010-02-05	2,086	2,130	2,082	2,118	10,701,300	706
2010-02-04	2,250	2,259	2,154	2,190	9,334,300	730
2010-02-03	2,291	2,298	2,233	2,250	8,298,800	750
2010-02-02	2,220	2,270	2,206	2,249	13,579,600	749.67
2010-02-01	2,140	2,156	2,105	2,140	11,954,100	713.33
2010-01-29	2,240	2,242	2,175	2,187	13,957,500	729
2010-01-28	2,216	2,244	2,204	2,204	10,062,100	734.67
2010-01-27	2,235	2,264	2,198	2,203	10,244,800	734.33
2010-01-26	2,265	2,301	2,232	2,233	10,093,300	744.33
2010-01-25	2,242	2,282	2,236	2,267	11,234,800	755.67
2010-01-22	2,300	2,308	2,277	2,292	18,728,800	764
2010-01-21	2,368	2,418	2,345	2,400	11,717,000	800
2010-01-20	2,422	2,459	2,355	2,368	8,692,900	789.33
2010-01-19	2,450	2,452	2,402	2,404	8,395,100	801.33
2010-01-18	2,474	2,491	2,451	2,453	9,733,900	817.67
2010-01-15	2,500	2,542	2,488	2,524	13,367,400	841.33
2010-01-14	2,372	2,498	2,370	2,494	13,290,100	831.33
2010-01-13	2,430	2,458	2,389	2,390	11,873,300	796.67
2010-01-12	2,458	2,494	2,451	2,478	10,760,800	826
2010-01-08	2,410	2,447	2,395	2,430	10,496,100	810
2010-01-07	2,463	2,474	2,413	2,427	11,666,000	809
2010-01-06	2,400	2,450	2,383	2,428	11,780,400	809.33
2010-01-05	2,380	2,424	2,372	2,376	11,837,500	792
2010-01-04	2,325	2,336	2,317	2,318	3,936,000	772.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30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