8058 三菱商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,542	1,559	1,536	1,555	3,511,100	518.33
2011-12-29	1,530	1,545	1,523	1,542	3,602,200	514
2011-12-28	1,541	1,550	1,536	1,536	2,748,100	512
2011-12-27	1,533	1,544	1,527	1,539	3,460,100	513
2011-12-26	1,543	1,550	1,532	1,539	4,063,400	513
2011-12-22	1,520	1,530	1,510	1,514	5,698,600	504.67
2011-12-21	1,547	1,551	1,514	1,517	6,350,900	505.67
2011-12-20	1,520	1,526	1,503	1,507	5,386,500	502.33
2011-12-19	1,525	1,532	1,503	1,520	5,513,400	506.67
2011-12-16	1,553	1,566	1,527	1,540	6,288,600	513.33
2011-12-15	1,580	1,589	1,552	1,555	8,684,100	518.33
2011-12-14	1,612	1,618	1,592	1,613	5,792,500	537.67
2011-12-13	1,577	1,613	1,576	1,604	6,448,200	534.67
2011-12-12	1,612	1,623	1,606	1,606	5,329,000	535.33
2011-12-09	1,545	1,607	1,545	1,594	12,914,000	531.33
2011-12-08	1,613	1,619	1,580	1,594	9,214,000	531.33
2011-12-07	1,612	1,634	1,599	1,630	6,690,900	543.33
2011-12-06	1,629	1,645	1,608	1,612	6,544,900	537.33
2011-12-05	1,640	1,643	1,617	1,630	4,933,000	543.33
2011-12-02	1,625	1,639	1,620	1,634	6,343,500	544.67
2011-12-01	1,633	1,639	1,612	1,624	12,754,200	541.33
2011-11-30	1,549	1,565	1,535	1,551	12,014,700	517
2011-11-29	1,514	1,553	1,513	1,548	8,386,600	516
2011-11-28	1,484	1,508	1,478	1,495	5,362,000	498.33
2011-11-25	1,482	1,495	1,452	1,460	8,390,500	486.67
2011-11-24	1,505	1,508	1,484	1,491	8,129,700	497
2011-11-22	1,502	1,544	1,501	1,535	4,895,800	511.67
2011-11-21	1,519	1,526	1,508	1,519	4,428,400	506.33
2011-11-18	1,519	1,539	1,518	1,530	5,607,000	510
2011-11-17	1,530	1,562	1,522	1,555	6,181,300	518.33
2011-11-16	1,560	1,568	1,521	1,531	5,833,000	510.33
2011-11-15	1,560	1,590	1,560	1,565	4,687,600	521.67
2011-11-14	1,575	1,604	1,568	1,579	5,952,900	526.33
2011-11-11	1,566	1,582	1,531	1,547	10,061,800	515.67
2011-11-10	1,561	1,571	1,533	1,560	13,021,800	520
2011-11-09	1,609	1,643	1,605	1,639	8,864,100	546.33
2011-11-08	1,630	1,634	1,563	1,569	6,742,000	523
2011-11-07	1,584	1,627	1,583	1,617	5,928,500	539
2011-11-04	1,600	1,606	1,584	1,586	7,375,900	528.67
2011-11-02	1,551	1,570	1,524	1,550	9,871,800	516.67
2011-11-01	1,614	1,644	1,584	1,601	8,789,500	533.67
2011-10-31	1,647	1,679	1,641	1,641	7,176,400	547
2011-10-28	1,685	1,700	1,650	1,659	22,065,900	553
2011-10-27	1,539	1,640	1,538	1,637	15,640,400	545.67
2011-10-26	1,506	1,537	1,490	1,526	7,163,800	508.67
2011-10-25	1,550	1,556	1,531	1,531	7,046,300	510.33
2011-10-24	1,500	1,531	1,491	1,527	6,112,100	509
2011-10-21	1,475	1,486	1,458	1,478	7,856,900	492.67
2011-10-20	1,520	1,530	1,495	1,516	5,030,900	505.33
2011-10-19	1,597	1,604	1,506	1,520	10,451,300	506.67
2011-10-18	1,570	1,586	1,564	1,574	5,293,400	524.67
2011-10-17	1,600	1,626	1,593	1,615	7,057,000	538.33
2011-10-14	1,573	1,585	1,560	1,560	6,939,800	520
2011-10-13	1,573	1,595	1,560	1,580	10,091,600	526.67
2011-10-12	1,507	1,556	1,488	1,544	8,934,300	514.67
2011-10-11	1,520	1,534	1,508	1,508	9,541,200	502.67
2011-10-07	1,478	1,508	1,466	1,481	9,725,300	493.67
2011-10-06	1,424	1,458	1,420	1,434	9,576,300	478
2011-10-05	1,433	1,450	1,393	1,397	21,422,500	465.67
2011-10-04	1,416	1,454	1,395	1,429	31,780,900	476.33
2011-10-03	1,538	1,546	1,485	1,516	10,610,200	505.33
2011-09-30	1,604	1,606	1,576	1,592	7,110,000	530.67
2011-09-29	1,582	1,593	1,545	1,590	10,713,600	530
2011-09-28	1,622	1,638	1,603	1,617	8,970,800	539
2011-09-27	1,603	1,622	1,586	1,622	9,215,100	540.67
2011-09-26	1,650	1,658	1,559	1,565	20,873,500	521.67
2011-09-22	1,735	1,740	1,697	1,700	9,926,600	566.67
2011-09-21	1,734	1,761	1,731	1,752	5,061,600	584
2011-09-20	1,740	1,751	1,732	1,744	7,472,400	581.33
2011-09-16	1,764	1,794	1,759	1,780	7,030,000	593.33
2011-09-15	1,745	1,754	1,729	1,742	5,566,300	580.67
2011-09-14	1,754	1,769	1,729	1,739	6,003,300	579.67
2011-09-13	1,749	1,766	1,741	1,764	6,851,500	588
2011-09-12	1,730	1,761	1,729	1,761	5,152,300	587
2011-09-09	1,765	1,792	1,762	1,766	8,256,600	588.67
2011-09-08	1,804	1,808	1,760	1,771	4,038,000	590.33
2011-09-07	1,775	1,788	1,765	1,780	4,598,800	593.33
2011-09-06	1,770	1,773	1,742	1,751	5,602,200	583.67
2011-09-05	1,800	1,807	1,774	1,791	4,447,800	597
2011-09-02	1,829	1,836	1,805	1,829	5,475,400	609.67
2011-09-01	1,840	1,853	1,825	1,850	5,882,100	616.67
2011-08-31	1,809	1,837	1,796	1,827	9,780,600	609
2011-08-30	1,785	1,825	1,783	1,793	6,684,400	597.67
2011-08-29	1,764	1,779	1,740	1,763	6,395,500	587.67
2011-08-26	1,740	1,766	1,739	1,763	4,269,300	587.67
2011-08-25	1,725	1,764	1,724	1,744	6,619,400	581.33
2011-08-24	1,758	1,769	1,706	1,713	7,974,400	571
2011-08-23	1,765	1,765	1,710	1,742	9,407,900	580.67
2011-08-22	1,751	1,758	1,740	1,750	6,691,600	583.33
2011-08-19	1,782	1,783	1,757	1,773	11,196,800	591
2011-08-18	1,842	1,845	1,822	1,828	4,852,000	609.33
2011-08-17	1,856	1,863	1,839	1,843	5,449,300	614.33
2011-08-16	1,867	1,880	1,847	1,855	5,701,200	618.33
2011-08-15	1,848	1,857	1,838	1,842	3,819,700	614
2011-08-12	1,846	1,854	1,815	1,826	6,488,100	608.67
2011-08-11	1,800	1,822	1,800	1,817	8,953,000	605.67
2011-08-10	1,885	1,888	1,835	1,840	8,866,200	613.33
2011-08-09	1,842	1,845	1,797	1,842	14,885,100	614
2011-08-08	1,901	1,920	1,883	1,894	7,272,000	631.33
2011-08-05	1,909	1,932	1,888	1,932	10,253,600	644
2011-08-04	2,007	2,010	1,986	1,989	6,830,000	663
2011-08-03	1,997	2,012	1,991	2,001	6,368,800	667
2011-08-02	2,039	2,041	2,022	2,039	6,496,400	679.67
2011-08-01	2,084	2,105	2,056	2,056	5,517,200	685.33
2011-07-29	2,066	2,098	2,060	2,063	4,903,400	687.67
2011-07-28	2,076	2,088	2,070	2,083	4,438,400	694.33
2011-07-27	2,109	2,119	2,091	2,113	5,098,800	704.33
2011-07-26	2,079	2,137	2,071	2,126	8,081,900	708.67
2011-07-25	2,084	2,090	2,069	2,076	4,124,000	692
2011-07-22	2,095	2,112	2,088	2,103	5,655,700	701
2011-07-21	2,078	2,084	2,063	2,075	4,112,700	691.67
2011-07-20	2,080	2,092	2,070	2,077	4,074,400	692.33
2011-07-19	2,047	2,084	2,039	2,072	7,122,500	690.67
2011-07-15	2,048	2,060	2,038	2,049	4,087,100	683
2011-07-14	2,059	2,072	2,043	2,059	5,651,100	686.33
2011-07-13	2,037	2,075	2,037	2,069	5,991,300	689.67
2011-07-12	2,035	2,041	2,028	2,032	6,078,100	677.33
2011-07-11	2,084	2,098	2,070	2,071	5,048,000	690.33
2011-07-08	2,116	2,121	2,098	2,099	5,960,600	699.67
2011-07-07	2,078	2,099	2,076	2,092	7,322,400	697.33
2011-07-06	2,044	2,073	2,041	2,072	6,198,400	690.67
2011-07-05	2,052	2,056	2,043	2,047	3,463,200	682.33
2011-07-04	2,064	2,074	2,055	2,057	5,247,800	685.67
2011-07-01	2,020	2,043	2,015	2,036	7,409,400	678.67
2011-06-30	2,000	2,005	1,986	2,000	6,670,100	666.67
2011-06-29	2,000	2,005	1,982	1,990	8,898,700	663.33
2011-06-28	1,980	1,988	1,966	1,973	5,553,800	657.67
2011-06-27	1,982	1,982	1,956	1,960	4,085,300	653.33
2011-06-24	1,957	1,984	1,957	1,983	4,696,200	661
2011-06-23	1,964	1,985	1,962	1,971	4,169,400	657
2011-06-22	1,960	1,990	1,959	1,977	6,684,300	659
2011-06-21	1,927	1,948	1,918	1,947	4,787,000	649
2011-06-20	1,928	1,936	1,907	1,915	3,659,500	638.33
2011-06-17	1,938	1,943	1,916	1,931	6,274,000	643.67
2011-06-16	1,953	1,959	1,931	1,936	8,791,600	645.33
2011-06-15	1,993	1,996	1,976	1,992	4,298,800	664
2011-06-14	1,945	1,977	1,940	1,975	6,011,200	658.33
2011-06-13	1,958	1,960	1,944	1,958	4,133,500	652.67
2011-06-10	1,978	1,997	1,972	1,977	7,407,600	659
2011-06-09	1,964	1,980	1,960	1,970	4,436,800	656.67
2011-06-08	1,965	1,982	1,955	1,975	4,934,300	658.33
2011-06-07	1,947	1,979	1,946	1,974	6,379,700	658
2011-06-06	1,982	1,988	1,943	1,953	7,177,800	651
2011-06-03	2,010	2,012	1,983	1,988	6,754,400	662.67
2011-06-02	2,018	2,021	2,008	2,016	6,803,400	672
2011-06-01	2,070	2,071	2,044	2,062	5,166,900	687.33
2011-05-31	2,009	2,057	2,008	2,057	5,446,800	685.67
2011-05-30	2,026	2,033	2,005	2,020	3,132,500	673.33
2011-05-27	2,025	2,050	2,024	2,027	3,879,900	675.67
2011-05-26	2,038	2,057	2,034	2,035	4,480,400	678.33
2011-05-25	2,022	2,041	2,016	2,023	5,224,800	674.33
2011-05-24	1,991	2,016	1,990	2,014	4,146,600	671.33
2011-05-23	2,036	2,038	2,008	2,014	5,109,900	671.33
2011-05-20	2,040	2,063	2,031	2,032	4,957,900	677.33
2011-05-19	2,090	2,100	2,053	2,058	6,110,300	686
2011-05-18	2,035	2,068	2,022	2,060	7,185,000	686.67
2011-05-17	2,025	2,058	2,019	2,035	8,252,400	678.33
2011-05-16	2,050	2,051	2,017	2,032	8,518,900	677.33
2011-05-13	2,108	2,111	2,058	2,080	8,346,200	693.33
2011-05-12	2,132	2,141	2,112	2,112	6,419,500	704
2011-05-11	2,165	2,176	2,150	2,155	6,472,200	718.33
2011-05-10	2,177	2,205	2,152	2,162	9,515,200	720.67
2011-05-09	2,199	2,200	2,164	2,172	4,515,100	724
2011-05-06	2,170	2,178	2,133	2,175	10,666,900	725
2011-05-02	2,215	2,219	2,204	2,206	4,986,700	735.33
2011-04-28	2,181	2,186	2,156	2,179	7,155,200	726.33
2011-04-27	2,166	2,188	2,160	2,162	4,445,900	720.67
2011-04-26	2,173	2,180	2,153	2,162	5,134,200	720.67
2011-04-25	2,200	2,215	2,186	2,188	3,447,100	729.33
2011-04-22	2,202	2,216	2,186	2,207	4,319,800	735.67
2011-04-21	2,203	2,221	2,194	2,215	4,958,600	738.33
2011-04-20	2,178	2,190	2,175	2,179	3,736,900	726.33
2011-04-19	2,155	2,171	2,152	2,161	4,569,000	720.33
2011-04-18	2,193	2,193	2,161	2,161	4,818,200	720.33
2011-04-15	2,200	2,213	2,180	2,187	10,129,400	729
2011-04-14	2,238	2,239	2,216	2,231	5,042,200	743.67
2011-04-13	2,222	2,243	2,217	2,241	5,049,700	747
2011-04-12	2,256	2,267	2,235	2,249	5,024,700	749.67
2011-04-11	2,305	2,314	2,282	2,285	4,021,900	761.67
2011-04-08	2,275	2,310	2,260	2,309	7,834,400	769.67
2011-04-07	2,305	2,313	2,274	2,276	5,872,700	758.67
2011-04-06	2,337	2,339	2,291	2,303	6,679,600	767.67
2011-04-05	2,369	2,369	2,315	2,339	11,217,600	779.67
2011-04-04	2,345	2,370	2,341	2,364	9,928,700	788
2011-04-01	2,315	2,346	2,307	2,324	8,619,600	774.67
2011-03-31	2,320	2,320	2,298	2,309	6,123,800	769.67
2011-03-30	2,266	2,314	2,261	2,313	8,892,900	771
2011-03-29	2,255	2,297	2,255	2,278	8,588,300	759.33
2011-03-28	2,300	2,323	2,293	2,311	9,857,200	770.33
2011-03-25	2,300	2,317	2,284	2,310	9,743,400	770
2011-03-24	2,244	2,284	2,234	2,267	9,855,800	755.67
2011-03-23	2,195	2,247	2,192	2,234	10,344,800	744.67
2011-03-22	2,200	2,212	2,176	2,201	12,831,800	733.67
2011-03-18	2,056	2,124	2,056	2,124	12,199,500	708
2011-03-17	1,998	2,062	1,980	2,029	15,278,700	676.33
2011-03-16	2,005	2,084	2,000	2,063	20,144,300	687.67
2011-03-15	1,931	1,944	1,756	1,875	21,833,000	625
2011-03-14	1,881	2,053	1,870	2,006	17,915,800	668.67
2011-03-11	2,167	2,187	2,159	2,161	14,161,000	720.33
2011-03-10	2,250	2,255	2,202	2,210	7,438,100	736.67
2011-03-09	2,277	2,286	2,250	2,256	6,941,700	752
2011-03-08	2,267	2,281	2,260	2,261	4,141,000	753.67
2011-03-07	2,272	2,280	2,264	2,272	5,880,800	757.33
2011-03-04	2,312	2,312	2,283	2,296	6,174,900	765.33
2011-03-03	2,250	2,272	2,247	2,272	5,248,600	757.33
2011-03-02	2,262	2,274	2,246	2,250	7,845,200	750
2011-03-01	2,290	2,300	2,275	2,299	7,800,100	766.33
2011-02-28	2,242	2,274	2,213	2,261	11,846,400	753.67
2011-02-25	2,242	2,260	2,230	2,256	8,288,200	752
2011-02-24	2,277	2,282	2,247	2,252	8,314,100	750.67
2011-02-23	2,300	2,306	2,283	2,288	7,494,300	762.67
2011-02-22	2,350	2,359	2,318	2,322	6,790,000	774
2011-02-21	2,357	2,358	2,342	2,355	4,145,700	785
2011-02-18	2,372	2,378	2,354	2,359	6,322,900	786.33
2011-02-17	2,399	2,399	2,370	2,373	7,066,800	791
2011-02-16	2,375	2,399	2,375	2,385	5,741,600	795
2011-02-15	2,358	2,396	2,348	2,391	9,770,500	797
2011-02-14	2,365	2,365	2,336	2,350	5,323,400	783.33
2011-02-10	2,319	2,343	2,317	2,331	5,259,700	777
2011-02-09	2,363	2,375	2,335	2,343	4,862,200	781
2011-02-08	2,370	2,374	2,352	2,360	4,545,300	786.67
2011-02-07	2,372	2,377	2,356	2,362	4,431,200	787.33
2011-02-04	2,375	2,379	2,353	2,353	5,124,100	784.33
2011-02-03	2,353	2,371	2,352	2,364	7,644,300	788
2011-02-02	2,323	2,348	2,320	2,342	8,390,800	780.67
2011-02-01	2,315	2,315	2,291	2,300	4,973,000	766.67
2011-01-31	2,260	2,308	2,260	2,285	8,941,700	761.67
2011-01-28	2,331	2,341	2,295	2,315	6,893,100	771.67
2011-01-27	2,326	2,346	2,308	2,324	6,524,200	774.67
2011-01-26	2,322	2,326	2,303	2,306	5,754,600	768.67
2011-01-25	2,335	2,350	2,320	2,346	6,493,300	782
2011-01-24	2,300	2,327	2,282	2,317	9,965,900	772.33
2011-01-21	2,355	2,362	2,267	2,273	20,588,800	757.67
2011-01-20	2,378	2,386	2,366	2,379	6,267,800	793
2011-01-19	2,407	2,407	2,388	2,401	5,219,700	800.33
2011-01-18	2,367	2,408	2,364	2,392	7,320,600	797.33
2011-01-17	2,404	2,406	2,355	2,366	6,918,600	788.67
2011-01-14	2,379	2,406	2,371	2,371	8,208,500	790.33
2011-01-13	2,406	2,422	2,384	2,397	8,744,900	799
2011-01-12	2,404	2,411	2,382	2,384	10,195,100	794.67
2011-01-11	2,340	2,399	2,335	2,382	10,275,100	794
2011-01-07	2,354	2,368	2,332	2,349	11,688,700	783
2011-01-06	2,356	2,404	2,355	2,373	16,966,200	791
2011-01-05	2,289	2,328	2,285	2,328	13,903,700	776
2011-01-04	2,231	2,314	2,225	2,290	21,799,300	763.33

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