8058 三菱商事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,644	1,658	1,639	1,647	9,471,700	549
2012-12-27	1,659	1,663	1,640	1,643	9,950,900	547.67
2012-12-26	1,648	1,650	1,641	1,644	5,463,100	548
2012-12-25	1,657	1,663	1,633	1,636	4,909,900	545.33
2012-12-21	1,673	1,675	1,637	1,643	9,154,000	547.67
2012-12-20	1,645	1,673	1,636	1,657	13,955,400	552.33
2012-12-19	1,603	1,635	1,602	1,630	11,743,600	543.33
2012-12-18	1,577	1,603	1,575	1,592	8,440,500	530.67
2012-12-17	1,590	1,593	1,570	1,573	6,205,200	524.33
2012-12-14	1,554	1,577	1,554	1,572	9,887,000	524
2012-12-13	1,570	1,573	1,564	1,567	6,587,100	522.33
2012-12-12	1,562	1,567	1,553	1,553	5,513,200	517.67
2012-12-11	1,559	1,560	1,539	1,554	3,839,000	518
2012-12-10	1,556	1,565	1,550	1,554	4,016,500	518
2012-12-07	1,548	1,562	1,545	1,556	4,990,400	518.67
2012-12-06	1,548	1,557	1,539	1,539	7,221,900	513
2012-12-05	1,539	1,546	1,522	1,531	8,825,700	510.33
2012-12-04	1,545	1,561	1,532	1,557	7,520,200	519
2012-12-03	1,569	1,569	1,547	1,552	7,389,500	517.33
2012-11-30	1,574	1,576	1,558	1,561	6,820,200	520.33
2012-11-29	1,554	1,574	1,552	1,566	6,051,500	522
2012-11-28	1,552	1,567	1,542	1,542	5,159,200	514
2012-11-27	1,554	1,570	1,546	1,565	7,105,400	521.67
2012-11-26	1,559	1,575	1,556	1,562	7,055,000	520.67
2012-11-22	1,543	1,549	1,540	1,546	5,474,700	515.33
2012-11-21	1,537	1,537	1,517	1,528	5,297,200	509.33
2012-11-20	1,540	1,548	1,511	1,516	8,497,500	505.33
2012-11-19	1,515	1,542	1,515	1,533	8,599,900	511
2012-11-16	1,494	1,505	1,493	1,500	8,813,800	500
2012-11-15	1,441	1,489	1,437	1,484	9,595,500	494.67
2012-11-14	1,438	1,440	1,423	1,431	3,888,400	477
2012-11-13	1,437	1,447	1,414	1,432	5,856,700	477.33
2012-11-12	1,451	1,455	1,436	1,437	4,310,800	479
2012-11-09	1,445	1,455	1,435	1,451	4,703,200	483.67
2012-11-08	1,455	1,474	1,452	1,465	5,588,800	488.33
2012-11-07	1,475	1,492	1,474	1,480	9,258,800	493.33
2012-11-06	1,459	1,475	1,457	1,463	6,410,500	487.67
2012-11-05	1,442	1,469	1,435	1,453	5,863,300	484.33
2012-11-02	1,444	1,475	1,444	1,454	10,214,900	484.67
2012-11-01	1,423	1,436	1,416	1,430	5,072,400	476.67
2012-10-31	1,414	1,441	1,407	1,425	11,180,500	475
2012-10-30	1,407	1,418	1,384	1,384	10,478,400	461.33
2012-10-29	1,398	1,412	1,388	1,398	5,901,900	466
2012-10-26	1,419	1,425	1,395	1,396	6,023,700	465.33
2012-10-25	1,386	1,419	1,386	1,418	6,325,300	472.67
2012-10-24	1,374	1,417	1,373	1,391	7,437,300	463.67
2012-10-23	1,421	1,425	1,388	1,391	8,720,500	463.67
2012-10-22	1,350	1,410	1,350	1,404	16,818,500	468
2012-10-19	1,425	1,433	1,412	1,430	7,514,000	476.67
2012-10-18	1,385	1,434	1,383	1,431	12,120,800	477
2012-10-17	1,383	1,383	1,372	1,375	7,999,700	458.33
2012-10-16	1,360	1,370	1,354	1,368	10,583,600	456
2012-10-15	1,338	1,352	1,330	1,348	8,623,800	449.33
2012-10-12	1,343	1,353	1,334	1,343	9,916,500	447.67
2012-10-11	1,343	1,363	1,341	1,348	7,029,800	449.33
2012-10-10	1,353	1,361	1,342	1,354	7,723,900	451.33
2012-10-09	1,384	1,393	1,367	1,368	7,688,700	456
2012-10-05	1,385	1,394	1,377	1,385	8,291,200	461.67
2012-10-04	1,375	1,398	1,364	1,380	9,608,500	460
2012-10-03	1,394	1,395	1,375	1,380	9,800,200	460
2012-10-02	1,427	1,429	1,395	1,398	7,689,500	466
2012-10-01	1,408	1,422	1,405	1,414	4,972,400	471.33
2012-09-28	1,440	1,444	1,411	1,419	9,891,600	473
2012-09-27	1,429	1,461	1,426	1,452	6,461,800	484
2012-09-26	1,466	1,474	1,450	1,453	7,731,700	484.33
2012-09-25	1,514	1,521	1,501	1,513	7,008,400	504.33
2012-09-24	1,515	1,525	1,513	1,516	4,869,800	505.33
2012-09-21	1,506	1,521	1,498	1,515	9,581,800	505
2012-09-20	1,544	1,550	1,523	1,526	7,616,600	508.67
2012-09-19	1,555	1,574	1,540	1,559	8,046,200	519.67
2012-09-18	1,540	1,566	1,527	1,556	10,901,100	518.67
2012-09-14	1,501	1,536	1,500	1,532	12,840,100	510.67
2012-09-13	1,470	1,488	1,463	1,473	5,631,100	491
2012-09-12	1,444	1,468	1,442	1,463	5,549,200	487.67
2012-09-11	1,447	1,450	1,429	1,443	5,737,900	481
2012-09-10	1,449	1,469	1,437	1,462	6,255,900	487.33
2012-09-07	1,430	1,440	1,413	1,440	8,657,900	480
2012-09-06	1,398	1,399	1,375	1,386	8,723,800	462
2012-09-05	1,429	1,430	1,398	1,403	9,409,900	467.67
2012-09-04	1,441	1,442	1,421	1,438	5,007,800	479.33
2012-09-03	1,430	1,449	1,411	1,430	6,518,100	476.67
2012-08-31	1,455	1,456	1,439	1,439	9,727,900	479.67
2012-08-30	1,485	1,486	1,461	1,466	6,392,800	488.67
2012-08-29	1,477	1,488	1,475	1,482	5,636,400	494
2012-08-28	1,495	1,499	1,461	1,475	12,804,900	491.67
2012-08-27	1,519	1,521	1,499	1,499	7,209,700	499.67
2012-08-24	1,525	1,530	1,510	1,515	9,022,700	505
2012-08-23	1,560	1,562	1,539	1,547	7,587,000	515.67
2012-08-22	1,583	1,583	1,561	1,570	4,616,700	523.33
2012-08-21	1,571	1,575	1,562	1,566	3,788,400	522
2012-08-20	1,581	1,595	1,567	1,576	6,295,800	525.33
2012-08-17	1,590	1,605	1,583	1,598	4,829,300	532.67
2012-08-16	1,561	1,582	1,553	1,580	3,853,400	526.67
2012-08-15	1,562	1,568	1,546	1,555	3,669,800	518.33
2012-08-14	1,571	1,582	1,559	1,560	5,697,800	520
2012-08-13	1,567	1,570	1,555	1,563	2,331,900	521
2012-08-10	1,575	1,590	1,547	1,566	7,300,700	522
2012-08-09	1,574	1,596	1,568	1,592	5,551,800	530.67
2012-08-08	1,593	1,597	1,571	1,575	5,876,200	525
2012-08-07	1,553	1,572	1,551	1,566	4,691,200	522
2012-08-06	1,565	1,565	1,543	1,545	5,150,900	515
2012-08-03	1,535	1,536	1,521	1,532	6,879,800	510.67
2012-08-02	1,540	1,589	1,534	1,566	9,300,600	522
2012-08-01	1,548	1,555	1,518	1,537	4,840,700	512.33
2012-07-31	1,560	1,572	1,548	1,566	4,911,800	522
2012-07-30	1,555	1,564	1,540	1,550	5,243,500	516.67
2012-07-27	1,530	1,538	1,521	1,531	5,433,600	510.33
2012-07-26	1,517	1,517	1,493	1,511	5,980,200	503.67
2012-07-25	1,504	1,506	1,492	1,504	8,120,400	501.33
2012-07-24	1,510	1,525	1,508	1,520	4,636,100	506.67
2012-07-23	1,551	1,560	1,532	1,534	4,483,200	511.33
2012-07-20	1,602	1,606	1,566	1,573	4,021,200	524.33
2012-07-19	1,592	1,608	1,587	1,599	3,713,600	533
2012-07-18	1,595	1,600	1,572	1,581	4,818,100	527
2012-07-17	1,599	1,610	1,582	1,595	4,573,000	531.67
2012-07-13	1,580	1,614	1,579	1,598	5,796,300	532.67
2012-07-12	1,624	1,627	1,583	1,588	5,914,000	529.33
2012-07-11	1,610	1,614	1,597	1,614	4,414,200	538
2012-07-10	1,637	1,647	1,620	1,623	5,008,800	541
2012-07-09	1,638	1,652	1,633	1,634	3,298,300	544.67
2012-07-06	1,650	1,668	1,648	1,655	4,132,300	551.67
2012-07-05	1,678	1,688	1,655	1,665	4,928,100	555
2012-07-04	1,654	1,689	1,651	1,678	9,626,000	559.33
2012-07-03	1,609	1,637	1,608	1,630	5,376,700	543.33
2012-07-02	1,637	1,638	1,602	1,603	5,349,300	534.33
2012-06-29	1,560	1,602	1,554	1,596	8,228,600	532
2012-06-28	1,550	1,564	1,540	1,562	5,087,100	520.67
2012-06-27	1,527	1,530	1,516	1,527	4,380,000	509
2012-06-26	1,543	1,546	1,517	1,525	6,706,200	508.33
2012-06-25	1,585	1,586	1,550	1,554	4,599,500	518
2012-06-22	1,547	1,570	1,546	1,563	6,936,100	521
2012-06-21	1,578	1,602	1,576	1,581	6,417,500	527
2012-06-20	1,555	1,566	1,546	1,564	5,274,500	521.33
2012-06-19	1,530	1,547	1,521	1,533	4,669,700	511
2012-06-18	1,546	1,549	1,532	1,539	6,117,200	513
2012-06-15	1,504	1,506	1,492	1,506	7,483,700	502
2012-06-14	1,506	1,511	1,497	1,506	6,045,700	502
2012-06-13	1,515	1,521	1,505	1,516	5,132,800	505.33
2012-06-12	1,515	1,527	1,508	1,518	7,602,900	506
2012-06-11	1,559	1,563	1,540	1,544	5,753,000	514.67
2012-06-08	1,555	1,558	1,515	1,519	8,569,700	506.33
2012-06-07	1,573	1,575	1,546	1,552	5,615,400	517.33
2012-06-06	1,518	1,543	1,510	1,534	6,050,500	511.33
2012-06-05	1,499	1,522	1,493	1,517	4,983,100	505.67
2012-06-04	1,488	1,491	1,474	1,480	7,584,000	493.33
2012-06-01	1,520	1,532	1,512	1,522	5,348,700	507.33
2012-05-31	1,526	1,537	1,520	1,535	6,492,400	511.67
2012-05-30	1,570	1,573	1,538	1,564	5,829,700	521.33
2012-05-29	1,540	1,571	1,530	1,570	5,031,900	523.33
2012-05-28	1,535	1,553	1,531	1,544	4,927,000	514.67
2012-05-25	1,547	1,550	1,526	1,535	5,026,000	511.67
2012-05-24	1,539	1,556	1,527	1,548	6,249,700	516
2012-05-23	1,588	1,588	1,545	1,552	9,421,400	517.33
2012-05-22	1,581	1,588	1,567	1,578	7,351,900	526
2012-05-21	1,581	1,590	1,557	1,560	6,162,800	520
2012-05-18	1,602	1,603	1,571	1,581	10,076,100	527
2012-05-17	1,605	1,653	1,605	1,653	8,848,000	551
2012-05-16	1,628	1,651	1,605	1,621	6,144,700	540.33
2012-05-15	1,631	1,635	1,610	1,629	6,875,100	543
2012-05-14	1,661	1,676	1,645	1,653	4,444,300	551
2012-05-11	1,667	1,678	1,644	1,649	6,323,000	549.67
2012-05-10	1,660	1,684	1,660	1,660	5,387,400	553.33
2012-05-09	1,693	1,694	1,662	1,673	8,069,000	557.67
2012-05-08	1,666	1,726	1,653	1,703	13,372,000	567.67
2012-05-07	1,661	1,666	1,639	1,643	11,238,700	547.67
2012-05-02	1,722	1,726	1,711	1,715	3,779,000	571.67
2012-05-01	1,734	1,737	1,702	1,707	6,417,000	569
2012-04-27	1,770	1,787	1,738	1,743	8,119,800	581
2012-04-26	1,794	1,795	1,765	1,772	4,615,900	590.67
2012-04-25	1,791	1,796	1,777	1,782	3,312,100	594
2012-04-24	1,777	1,786	1,768	1,775	4,762,000	591.67
2012-04-23	1,796	1,815	1,788	1,802	3,340,700	600.67
2012-04-20	1,781	1,793	1,778	1,788	3,471,500	596
2012-04-19	1,793	1,797	1,780	1,793	3,992,800	597.67
2012-04-18	1,809	1,813	1,793	1,805	5,893,100	601.67
2012-04-17	1,785	1,793	1,768	1,770	4,611,800	590
2012-04-16	1,803	1,812	1,769	1,773	7,004,700	591
2012-04-13	1,859	1,869	1,823	1,836	9,131,600	612
2012-04-12	1,800	1,841	1,787	1,837	8,059,200	612.33
2012-04-11	1,796	1,804	1,781	1,788	9,011,700	596
2012-04-10	1,840	1,853	1,814	1,826	4,949,300	608.67
2012-04-09	1,810	1,844	1,810	1,823	5,916,300	607.67
2012-04-06	1,868	1,869	1,846	1,857	6,002,500	619
2012-04-05	1,830	1,883	1,824	1,876	9,597,100	625.33
2012-04-04	1,930	1,933	1,865	1,872	8,960,600	624
2012-04-03	1,921	1,943	1,912	1,913	5,808,400	637.67
2012-04-02	1,960	1,965	1,930	1,938	6,268,900	646
2012-03-30	1,920	1,947	1,912	1,920	6,633,000	640
2012-03-29	1,959	1,970	1,926	1,931	8,689,800	643.67
2012-03-28	1,975	2,000	1,975	1,987	7,446,300	662.33
2012-03-27	2,000	2,017	1,996	2,015	8,301,600	671.67
2012-03-26	1,960	1,988	1,959	1,983	4,836,500	661
2012-03-23	1,950	1,959	1,943	1,952	6,098,900	650.67
2012-03-22	1,982	1,994	1,963	1,975	6,066,100	658.33
2012-03-21	2,000	2,004	1,982	1,986	8,739,700	662
2012-03-19	2,024	2,036	2,014	2,027	5,643,600	675.67
2012-03-16	1,990	2,010	1,983	2,010	6,724,700	670
2012-03-15	1,995	1,996	1,971	1,990	6,127,300	663.33
2012-03-14	1,986	1,996	1,982	1,985	7,775,600	661.67
2012-03-13	1,950	1,970	1,947	1,953	6,751,600	651
2012-03-12	1,975	1,977	1,953	1,953	4,812,200	651
2012-03-09	1,970	1,973	1,953	1,953	12,207,200	651
2012-03-08	1,905	1,958	1,905	1,938	10,286,300	646
2012-03-07	1,856	1,883	1,853	1,881	10,937,900	627
2012-03-06	1,957	1,958	1,901	1,913	10,368,600	637.67
2012-03-05	1,976	1,984	1,954	1,961	5,642,800	653.67
2012-03-02	1,984	1,997	1,965	1,976	6,984,000	658.67
2012-03-01	1,989	2,013	1,961	1,973	9,468,500	657.67
2012-02-29	2,000	2,020	1,984	1,991	9,465,500	663.67
2012-02-28	1,980	1,990	1,961	1,986	11,464,600	662
2012-02-27	2,033	2,044	2,008	2,008	8,871,900	669.33
2012-02-24	1,979	2,015	1,978	2,008	8,147,800	669.33
2012-02-23	1,985	1,994	1,972	1,984	8,160,600	661.33
2012-02-22	1,981	2,003	1,966	1,998	9,037,700	666
2012-02-21	1,963	2,023	1,961	1,987	13,061,000	662.33
2012-02-20	1,969	1,987	1,966	1,970	13,301,100	656.67
2012-02-17	1,875	1,886	1,855	1,879	8,856,300	626.33
2012-02-16	1,832	1,870	1,825	1,832	11,222,800	610.67
2012-02-15	1,820	1,839	1,804	1,833	8,486,400	611
2012-02-14	1,774	1,795	1,758	1,789	5,482,600	596.33
2012-02-13	1,771	1,797	1,766	1,778	4,673,000	592.67
2012-02-10	1,820	1,821	1,768	1,771	8,801,300	590.33
2012-02-09	1,813	1,818	1,798	1,815	4,543,600	605
2012-02-08	1,800	1,809	1,794	1,808	5,109,300	602.67
2012-02-07	1,783	1,804	1,780	1,794	5,375,600	598
2012-02-06	1,805	1,809	1,794	1,796	5,817,800	598.67
2012-02-03	1,769	1,787	1,761	1,765	7,341,600	588.33
2012-02-02	1,737	1,770	1,729	1,754	8,159,200	584.67
2012-02-01	1,718	1,730	1,703	1,722	6,270,800	574
2012-01-31	1,723	1,750	1,722	1,739	6,464,400	579.67
2012-01-30	1,750	1,760	1,726	1,729	4,864,700	576.33
2012-01-27	1,746	1,765	1,733	1,757	10,883,200	585.67
2012-01-26	1,739	1,748	1,711	1,718	5,879,900	572.67
2012-01-25	1,720	1,730	1,705	1,724	5,060,700	574.67
2012-01-24	1,705	1,722	1,701	1,704	5,345,600	568
2012-01-23	1,703	1,709	1,684	1,698	5,480,300	566
2012-01-20	1,678	1,710	1,674	1,703	11,555,000	567.67
2012-01-19	1,644	1,654	1,637	1,652	6,126,200	550.67
2012-01-18	1,601	1,644	1,601	1,633	7,587,500	544.33
2012-01-17	1,587	1,602	1,577	1,602	4,405,500	534
2012-01-16	1,589	1,589	1,569	1,573	4,542,300	524.33
2012-01-13	1,600	1,614	1,597	1,611	5,394,900	537
2012-01-12	1,588	1,595	1,576	1,595	5,380,300	531.67
2012-01-11	1,579	1,597	1,569	1,583	5,647,400	527.67
2012-01-10	1,555	1,576	1,548	1,570	4,919,600	523.33
2012-01-06	1,561	1,566	1,538	1,546	4,171,900	515.33
2012-01-05	1,573	1,584	1,561	1,567	4,147,100	522.33
2012-01-04	1,594	1,594	1,575	1,581	6,499,200	527

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