8058 三菱商事(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,992	2,020	1,989	2,017	8,968,400	672.33
2013-12-27	1,981	1,984	1,970	1,979	6,082,100	659.67
2013-12-26	1,961	1,989	1,953	1,974	7,811,900	658
2013-12-25	1,959	1,961	1,942	1,950	7,629,600	650
2013-12-24	1,972	1,977	1,956	1,962	7,661,200	654
2013-12-20	1,948	1,968	1,947	1,967	8,383,800	655.67
2013-12-19	1,970	1,973	1,947	1,954	7,823,900	651.33
2013-12-18	1,940	1,957	1,938	1,950	6,680,100	650
2013-12-17	1,941	1,950	1,928	1,939	5,490,700	646.33
2013-12-16	1,957	1,959	1,926	1,928	8,495,500	642.67
2013-12-13	1,981	1,988	1,955	1,969	10,923,900	656.33
2013-12-12	1,989	1,998	1,980	1,987	6,738,400	662.33
2013-12-11	1,993	2,002	1,987	1,999	6,407,100	666.33
2013-12-10	1,988	1,999	1,986	1,997	5,094,100	665.67
2013-12-09	1,990	1,990	1,972	1,986	5,554,600	662
2013-12-06	1,957	1,958	1,943	1,954	5,656,000	651.33
2013-12-05	1,966	1,971	1,950	1,952	5,872,800	650.67
2013-12-04	1,988	1,992	1,965	1,965	8,069,700	655
2013-12-03	2,018	2,018	2,000	2,001	5,293,500	667
2013-12-02	2,027	2,038	2,001	2,005	5,949,500	668.33
2013-11-29	2,002	2,016	1,988	2,015	8,204,600	671.67
2013-11-28	2,002	2,009	1,982	1,989	6,321,300	663
2013-11-27	2,017	2,017	1,984	1,987	7,196,200	662.33
2013-11-26	2,019	2,029	2,013	2,019	4,618,600	673
2013-11-25	2,027	2,035	2,022	2,030	4,705,900	676.67
2013-11-22	2,024	2,036	2,007	2,016	8,666,600	672
2013-11-21	2,010	2,020	2,006	2,016	6,446,600	672
2013-11-20	2,014	2,015	1,998	2,008	3,859,100	669.33
2013-11-19	2,010	2,013	2,000	2,007	4,523,400	669
2013-11-18	2,019	2,022	2,008	2,015	5,605,100	671.67
2013-11-15	2,010	2,016	2,005	2,010	8,381,800	670
2013-11-14	1,993	2,006	1,987	1,998	4,882,900	666
2013-11-13	1,996	2,008	1,983	1,993	4,653,100	664.33
2013-11-12	1,975	2,000	1,974	2,000	6,143,500	666.67
2013-11-11	1,985	1,991	1,967	1,975	3,328,100	658.33
2013-11-08	1,950	1,969	1,946	1,965	4,180,600	655
2013-11-07	1,974	1,985	1,957	1,968	4,406,200	656
2013-11-06	1,958	1,987	1,958	1,977	5,369,200	659
2013-11-05	1,977	1,991	1,953	1,976	6,152,000	658.67
2013-11-01	1,995	1,998	1,961	1,977	5,326,700	659
2013-10-31	2,001	2,004	1,981	1,982	3,690,800	660.67
2013-10-30	1,999	2,002	1,989	1,994	5,117,600	664.67
2013-10-29	1,968	1,995	1,968	1,982	3,326,500	660.67
2013-10-28	1,970	1,991	1,966	1,989	3,505,300	663
2013-10-25	1,988	1,994	1,952	1,957	5,719,400	652.33
2013-10-24	1,968	1,990	1,951	1,987	5,819,800	662.33
2013-10-23	2,015	2,020	1,987	1,988	5,839,800	662.67
2013-10-22	2,002	2,013	1,997	2,011	4,145,700	670.33
2013-10-21	2,005	2,014	1,993	2,000	3,828,400	666.67
2013-10-18	2,008	2,012	1,983	1,996	4,434,700	665.33
2013-10-17	2,009	2,019	1,992	2,009	6,015,600	669.67
2013-10-16	2,009	2,010	1,971	1,983	5,148,400	661
2013-10-15	2,021	2,026	1,986	1,990	3,984,500	663.33
2013-10-11	1,996	2,018	1,990	2,006	7,882,400	668.67
2013-10-10	1,937	1,974	1,933	1,971	5,616,100	657
2013-10-09	1,898	1,943	1,888	1,937	4,327,700	645.67
2013-10-08	1,903	1,917	1,893	1,908	4,547,400	636
2013-10-07	1,938	1,943	1,887	1,904	6,819,000	634.67
2013-10-04	1,936	1,964	1,921	1,940	5,019,500	646.67
2013-10-03	1,950	1,962	1,940	1,946	5,091,500	648.67
2013-10-02	1,974	1,988	1,934	1,945	7,078,300	648.33
2013-10-01	1,987	2,000	1,975	1,978	4,721,500	659.33
2013-09-30	1,992	1,999	1,974	1,986	6,440,500	662
2013-09-27	2,043	2,047	2,029	2,030	4,720,600	676.67
2013-09-26	2,000	2,047	1,993	2,047	7,748,200	682.33
2013-09-25	2,041	2,053	2,039	2,046	4,878,100	682
2013-09-24	2,043	2,054	2,038	2,045	7,130,000	681.67
2013-09-20	2,030	2,048	2,029	2,048	7,360,000	682.67
2013-09-19	2,008	2,029	2,006	2,029	9,729,500	676.33
2013-09-18	1,980	2,003	1,980	1,984	7,791,600	661.33
2013-09-17	1,970	1,982	1,960	1,973	6,493,700	657.67
2013-09-13	1,942	1,967	1,941	1,957	7,435,600	652.33
2013-09-12	1,961	1,967	1,944	1,956	4,109,200	652
2013-09-11	1,969	1,970	1,952	1,958	5,388,500	652.67
2013-09-10	1,940	1,972	1,936	1,960	9,430,100	653.33
2013-09-09	1,940	1,944	1,913	1,933	6,975,700	644.33
2013-09-06	1,927	1,927	1,891	1,900	5,176,600	633.33
2013-09-05	1,913	1,925	1,908	1,914	6,658,200	638
2013-09-04	1,874	1,914	1,873	1,907	5,298,300	635.67
2013-09-03	1,865	1,901	1,864	1,894	6,702,300	631.33
2013-09-02	1,837	1,852	1,830	1,839	3,878,900	613
2013-08-30	1,870	1,882	1,840	1,842	6,000,700	614
2013-08-29	1,856	1,873	1,852	1,857	4,143,400	619
2013-08-28	1,840	1,870	1,834	1,855	6,301,000	618.33
2013-08-27	1,861	1,888	1,860	1,869	3,912,000	623
2013-08-26	1,886	1,900	1,864	1,869	4,340,500	623
2013-08-23	1,860	1,902	1,860	1,877	7,253,700	625.67
2013-08-22	1,846	1,877	1,843	1,848	5,130,900	616
2013-08-21	1,861	1,897	1,853	1,861	7,757,600	620.33
2013-08-20	1,890	1,896	1,842	1,847	6,723,900	615.67
2013-08-19	1,899	1,900	1,887	1,896	4,530,300	632
2013-08-16	1,904	1,919	1,876	1,893	7,102,100	631
2013-08-15	1,910	1,936	1,909	1,920	5,105,500	640
2013-08-14	1,933	1,941	1,921	1,936	7,167,700	645.33
2013-08-13	1,910	1,923	1,894	1,922	6,175,400	640.67
2013-08-12	1,879	1,919	1,870	1,902	8,089,100	634
2013-08-09	1,892	1,899	1,871	1,885	8,089,400	628.33
2013-08-08	1,855	1,897	1,851	1,867	6,263,600	622.33
2013-08-07	1,897	1,909	1,866	1,866	8,809,200	622
2013-08-06	1,889	1,928	1,878	1,926	9,559,900	642
2013-08-05	1,881	1,904	1,868	1,892	6,626,700	630.67
2013-08-02	1,826	1,888	1,822	1,888	11,750,000	629.33
2013-08-01	1,780	1,823	1,774	1,816	5,066,700	605.33
2013-07-31	1,793	1,825	1,786	1,789	6,428,800	596.33
2013-07-30	1,780	1,817	1,770	1,796	5,218,900	598.67
2013-07-29	1,800	1,811	1,782	1,785	6,097,700	595
2013-07-26	1,841	1,853	1,814	1,822	6,986,800	607.33
2013-07-25	1,890	1,892	1,860	1,866	6,088,400	622
2013-07-24	1,864	1,885	1,860	1,879	4,323,000	626.33
2013-07-23	1,849	1,882	1,841	1,868	5,756,900	622.67
2013-07-22	1,880	1,885	1,840	1,850	6,966,000	616.67
2013-07-19	1,885	1,892	1,830	1,861	9,401,600	620.33
2013-07-18	1,859	1,884	1,858	1,880	7,251,000	626.67
2013-07-17	1,840	1,861	1,838	1,857	7,924,600	619
2013-07-16	1,836	1,846	1,830	1,837	5,249,300	612.33
2013-07-12	1,825	1,841	1,821	1,829	7,313,700	609.67
2013-07-11	1,798	1,831	1,796	1,820	6,055,800	606.67
2013-07-10	1,805	1,828	1,802	1,816	7,510,700	605.33
2013-07-09	1,798	1,805	1,787	1,800	5,912,900	600
2013-07-08	1,801	1,815	1,766	1,775	6,982,600	591.67
2013-07-05	1,774	1,794	1,772	1,786	6,581,800	595.33
2013-07-04	1,765	1,774	1,761	1,768	3,872,200	589.33
2013-07-03	1,780	1,780	1,758	1,777	5,720,700	592.33
2013-07-02	1,737	1,775	1,728	1,774	9,142,200	591.33
2013-07-01	1,730	1,735	1,700	1,715	7,581,800	571.67
2013-06-28	1,706	1,730	1,696	1,699	11,319,000	566.33
2013-06-27	1,696	1,697	1,668	1,680	9,858,200	560
2013-06-26	1,711	1,713	1,673	1,676	6,446,200	558.67
2013-06-25	1,677	1,711	1,665	1,688	10,278,700	562.67
2013-06-24	1,758	1,763	1,696	1,702	11,351,300	567.33
2013-06-21	1,730	1,790	1,721	1,730	25,959,600	576.67
2013-06-20	1,761	1,778	1,741	1,778	12,872,500	592.67
2013-06-19	1,737	1,795	1,736	1,785	9,933,500	595
2013-06-18	1,720	1,731	1,696	1,718	7,958,700	572.67
2013-06-17	1,700	1,725	1,681	1,724	8,620,800	574.67
2013-06-14	1,737	1,750	1,704	1,707	15,188,200	569
2013-06-13	1,717	1,747	1,692	1,699	13,444,700	566.33
2013-06-12	1,720	1,726	1,696	1,720	10,827,400	573.33
2013-06-11	1,748	1,790	1,738	1,747	10,732,700	582.33
2013-06-10	1,745	1,750	1,707	1,744	9,231,500	581.33
2013-06-07	1,712	1,722	1,671	1,699	15,038,200	566.33
2013-06-06	1,750	1,771	1,722	1,722	13,734,400	574
2013-06-05	1,799	1,817	1,756	1,756	10,666,700	585.33
2013-06-04	1,766	1,810	1,747	1,799	11,080,600	599.67
2013-06-03	1,772	1,828	1,761	1,777	13,207,800	592.33
2013-05-31	1,829	1,836	1,780	1,786	12,469,600	595.33
2013-05-30	1,830	1,865	1,800	1,808	16,468,700	602.67
2013-05-29	1,895	1,895	1,847	1,850	9,630,700	616.67
2013-05-28	1,832	1,880	1,822	1,858	11,672,900	619.33
2013-05-27	1,867	1,879	1,833	1,850	14,381,400	616.67
2013-05-24	1,990	2,003	1,881	1,915	26,543,100	638.33
2013-05-23	2,044	2,102	1,950	1,977	28,196,000	659
2013-05-22	2,040	2,108	2,012	2,044	30,073,500	681.33
2013-05-21	1,925	2,013	1,920	2,010	29,349,400	670
2013-05-20	1,924	1,941	1,913	1,925	14,914,200	641.67
2013-05-17	1,892	1,909	1,876	1,893	7,248,000	631
2013-05-16	1,912	1,918	1,882	1,897	8,964,500	632.33
2013-05-15	1,907	1,926	1,898	1,900	11,236,800	633.33
2013-05-14	1,906	1,909	1,881	1,885	9,946,400	628.33
2013-05-13	1,945	1,950	1,895	1,907	14,041,700	635.67
2013-05-10	1,920	1,941	1,917	1,927	17,002,600	642.33
2013-05-09	1,900	1,905	1,886	1,893	14,390,500	631
2013-05-08	1,840	1,906	1,832	1,870	24,667,700	623.33
2013-05-07	1,789	1,803	1,775	1,802	12,756,700	600.67
2013-05-02	1,727	1,735	1,717	1,735	6,401,200	578.33
2013-05-01	1,752	1,753	1,725	1,734	6,976,000	578
2013-04-30	1,774	1,776	1,746	1,748	7,804,100	582.67
2013-04-26	1,777	1,783	1,748	1,754	9,225,800	584.67
2013-04-25	1,766	1,787	1,759	1,784	9,681,600	594.67
2013-04-24	1,738	1,752	1,729	1,752	9,070,000	584
2013-04-23	1,732	1,736	1,716	1,718	7,499,400	572.67
2013-04-22	1,753	1,764	1,732	1,738	6,700,700	579.33
2013-04-19	1,722	1,729	1,699	1,725	10,204,900	575
2013-04-18	1,746	1,748	1,721	1,722	11,782,300	574
2013-04-17	1,742	1,766	1,741	1,756	8,245,800	585.33
2013-04-16	1,727	1,766	1,721	1,744	13,110,800	581.33
2013-04-15	1,800	1,818	1,771	1,786	11,036,500	595.33
2013-04-12	1,855	1,855	1,821	1,834	11,851,100	611.33
2013-04-11	1,857	1,857	1,821	1,846	14,927,100	615.33
2013-04-10	1,778	1,847	1,765	1,830	23,403,200	610
2013-04-09	1,733	1,789	1,732	1,753	17,783,500	584.33
2013-04-08	1,700	1,716	1,686	1,713	14,391,100	571
2013-04-05	1,750	1,780	1,657	1,661	21,582,800	553.67
2013-04-04	1,650	1,677	1,625	1,674	14,090,100	558
2013-04-03	1,680	1,681	1,650	1,667	8,177,800	555.67
2013-04-02	1,676	1,695	1,650	1,670	11,742,500	556.67
2013-04-01	1,743	1,747	1,714	1,715	7,588,800	571.67
2013-03-29	1,753	1,758	1,737	1,743	8,508,400	581
2013-03-28	1,796	1,798	1,748	1,760	11,006,600	586.67
2013-03-27	1,807	1,818	1,795	1,802	8,105,500	600.67
2013-03-26	1,840	1,842	1,826	1,828	7,925,600	609.33
2013-03-25	1,855	1,864	1,848	1,848	8,354,700	616
2013-03-22	1,853	1,860	1,840	1,840	7,136,300	613.33
2013-03-21	1,870	1,878	1,853	1,857	6,817,100	619
2013-03-19	1,849	1,864	1,842	1,858	5,635,000	619.33
2013-03-18	1,847	1,847	1,825	1,835	7,124,300	611.67
2013-03-15	1,848	1,859	1,837	1,854	11,374,700	618
2013-03-14	1,873	1,874	1,838	1,848	9,060,200	616
2013-03-13	1,887	1,887	1,865	1,867	7,632,300	622.33
2013-03-12	1,890	1,900	1,875	1,887	11,556,000	629
2013-03-11	1,850	1,898	1,845	1,864	14,876,600	621.33
2013-03-08	1,834	1,842	1,821	1,827	14,508,800	609
2013-03-07	1,829	1,852	1,824	1,825	8,406,100	608.33
2013-03-06	1,825	1,825	1,809	1,820	5,918,900	606.67
2013-03-05	1,825	1,828	1,798	1,806	8,117,300	602
2013-03-04	1,831	1,837	1,798	1,800	9,566,000	600
2013-03-01	1,843	1,843	1,823	1,830	6,879,900	610
2013-02-28	1,848	1,857	1,833	1,839	7,808,500	613
2013-02-27	1,852	1,855	1,821	1,824	5,997,300	608
2013-02-26	1,834	1,867	1,833	1,850	7,431,500	616.67
2013-02-25	1,890	1,891	1,868	1,875	7,004,500	625
2013-02-22	1,850	1,852	1,808	1,850	13,230,100	616.67
2013-02-21	1,901	1,908	1,872	1,880	10,430,200	626.67
2013-02-20	1,940	1,944	1,921	1,924	7,404,500	641.33
2013-02-19	1,923	1,937	1,920	1,928	5,354,500	642.67
2013-02-18	1,920	1,938	1,916	1,924	6,263,900	641.33
2013-02-15	1,912	1,919	1,871	1,900	7,429,700	633.33
2013-02-14	1,930	1,930	1,892	1,917	6,932,600	639
2013-02-13	1,931	1,950	1,915	1,923	6,407,500	641
2013-02-12	1,949	1,964	1,931	1,931	7,775,900	643.67
2013-02-08	1,933	1,948	1,912	1,915	11,100,000	638.33
2013-02-07	1,969	1,978	1,948	1,953	9,581,500	651
2013-02-06	1,944	1,978	1,938	1,966	14,919,500	655.33
2013-02-05	1,900	1,931	1,896	1,917	9,788,700	639
2013-02-04	1,909	1,929	1,905	1,922	8,036,200	640.67
2013-02-01	1,940	1,963	1,884	1,890	19,430,200	630
2013-01-31	1,919	1,933	1,911	1,928	7,696,200	642.67
2013-01-30	1,915	1,925	1,906	1,919	7,187,800	639.67
2013-01-29	1,916	1,923	1,902	1,909	9,594,200	636.33
2013-01-28	1,940	1,948	1,917	1,918	9,664,800	639.33
2013-01-25	1,887	1,915	1,884	1,913	12,324,900	637.67
2013-01-24	1,815	1,859	1,813	1,857	9,717,100	619
2013-01-23	1,824	1,844	1,819	1,824	8,939,100	608
2013-01-22	1,835	1,856	1,822	1,837	12,246,600	612.33
2013-01-21	1,834	1,845	1,817	1,825	13,257,200	608.33
2013-01-18	1,795	1,818	1,791	1,814	16,439,000	604.67
2013-01-17	1,754	1,768	1,723	1,755	8,815,900	585
2013-01-16	1,768	1,776	1,730	1,735	7,951,700	578.33
2013-01-15	1,798	1,798	1,763	1,768	9,606,300	589.33
2013-01-11	1,766	1,795	1,759	1,761	11,130,000	587
2013-01-10	1,724	1,743	1,720	1,742	9,087,700	580.67
2013-01-09	1,675	1,727	1,668	1,717	10,701,100	572.33
2013-01-08	1,686	1,698	1,680	1,687	7,799,400	562.33
2013-01-07	1,724	1,726	1,685	1,691	8,556,300	563.67
2013-01-04	1,730	1,730	1,694	1,710	13,756,500	570

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