8058 三菱商事(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,227.5	2,244.5	2,216.5	2,217	4,066,100	739
2014-12-29	2,240	2,243	2,209.5	2,236.5	3,625,800	745.50
2014-12-26	2,207.5	2,234.5	2,202	2,231.5	3,277,600	743.83
2014-12-25	2,198.5	2,212	2,190	2,206.5	2,726,100	735.50
2014-12-24	2,204	2,213	2,200	2,206.5	5,395,800	735.50
2014-12-22	2,157	2,180	2,157	2,180	5,282,200	726.67
2014-12-19	2,105	2,147.5	2,104	2,145.5	8,599,000	715.17
2014-12-18	2,095	2,096.5	2,045	2,046	9,038,800	682
2014-12-17	2,037.5	2,054	2,026	2,035.5	9,421,900	678.50
2014-12-16	2,091	2,092	2,018	2,043.5	8,969,400	681.17
2014-12-15	2,138.5	2,149	2,102	2,108	8,582,600	702.67
2014-12-12	2,155	2,185	2,145	2,150	9,942,000	716.67
2014-12-11	2,150	2,182.5	2,138	2,174	6,117,800	724.67
2014-12-10	2,200.5	2,229.5	2,160	2,170	7,738,200	723.33
2014-12-09	2,224.5	2,227.5	2,208.5	2,216	5,486,100	738.67
2014-12-08	2,255	2,255	2,231	2,236.5	4,813,100	745.50
2014-12-05	2,252	2,258	2,237.5	2,245	4,323,800	748.33
2014-12-04	2,250	2,262	2,238	2,252	6,273,100	750.67
2014-12-03	2,259.5	2,262	2,229	2,232	5,286,700	744
2014-12-02	2,210.5	2,255	2,200	2,253.5	6,757,700	751.17
2014-12-01	2,260	2,278.5	2,215.5	2,222	7,847,900	740.67
2014-11-28	2,235.5	2,246	2,210.5	2,245	5,995,800	748.33
2014-11-27	2,251	2,254.5	2,220	2,220	5,270,000	740
2014-11-26	2,253.5	2,272	2,232	2,262	6,316,600	754
2014-11-25	2,299	2,299	2,256	2,256	10,304,400	752
2014-11-21	2,295	2,296.5	2,245.5	2,266.5	9,145,800	755.50
2014-11-20	2,302	2,311	2,291.5	2,292.5	5,240,300	764.17
2014-11-19	2,312	2,327	2,298	2,304	6,084,700	768
2014-11-18	2,307	2,326	2,300	2,308	5,807,600	769.33
2014-11-17	2,300	2,304	2,268.5	2,277	6,891,000	759
2014-11-14	2,323	2,323	2,297.5	2,318.5	7,621,200	772.83
2014-11-13	2,281	2,301.5	2,268	2,300	7,209,200	766.67
2014-11-12	2,300	2,302	2,274	2,278	8,774,000	759.33
2014-11-11	2,281	2,300	2,278.5	2,283.5	7,734,800	761.17
2014-11-10	2,238.5	2,300	2,235.5	2,281	11,011,800	760.33
2014-11-07	2,210	2,247	2,200	2,236	6,798,900	745.33
2014-11-06	2,226	2,226.5	2,186.5	2,187.5	6,561,400	729.17
2014-11-05	2,200	2,227	2,191	2,225	8,128,700	741.67
2014-11-04	2,250	2,259.5	2,208.5	2,212.5	12,225,400	737.50
2014-10-31	2,110	2,190	2,105	2,163.5	8,720,500	721.17
2014-10-30	2,081.5	2,100.5	2,080	2,085.5	5,248,600	695.17
2014-10-29	2,054.5	2,086.5	2,044.5	2,084	4,929,000	694.67
2014-10-28	2,034.5	2,039	2,019.5	2,032.5	3,095,500	677.50
2014-10-27	2,045	2,056.5	2,026.5	2,044.5	4,212,800	681.50
2014-10-24	2,039.5	2,051.5	2,008.5	2,025	4,554,500	675
2014-10-23	2,014	2,025.5	1,995.5	2,011	3,243,900	670.33
2014-10-22	1,997.5	2,024	1,990.5	2,020	5,279,100	673.33
2014-10-21	2,015	2,018.5	1,976	1,983	5,460,300	661
2014-10-20	1,989	2,026.5	1,981.5	2,011	7,446,400	670.33
2014-10-17	1,982	1,988.5	1,942.5	1,944	7,663,300	648
2014-10-16	1,973.5	1,992.5	1,965	1,983	7,358,800	661
2014-10-15	2,028	2,034.5	1,996	2,011	8,911,200	670.33
2014-10-14	2,022	2,033.5	2,015	2,015	10,654,500	671.67
2014-10-10	2,041.5	2,072.5	2,038	2,068.5	8,591,400	689.50
2014-10-09	2,141	2,141	2,088.5	2,091.5	7,515,800	697.17
2014-10-08	2,101	2,143.5	2,101	2,133	7,457,500	711
2014-10-07	2,168	2,180	2,142.5	2,148	6,172,300	716
2014-10-06	2,186	2,192.5	2,165	2,168	5,932,000	722.67
2014-10-03	2,160	2,172	2,138	2,162	6,084,200	720.67
2014-10-02	2,189	2,193.5	2,150.5	2,157.5	9,757,100	719.17
2014-10-01	2,220.5	2,260	2,212.5	2,228	7,767,700	742.67
2014-09-30	2,245	2,270	2,216.5	2,246	12,984,400	748.67
2014-09-29	2,310	2,323	2,299.5	2,313.5	5,406,100	771.17
2014-09-26	2,265.5	2,299.5	2,265	2,284	7,792,200	761.33
2014-09-25	2,342	2,356	2,332.5	2,355.5	6,565,000	785.17
2014-09-24	2,312	2,340	2,311.5	2,334.5	4,696,900	778.17
2014-09-22	2,340	2,348	2,313	2,331.5	5,242,400	777.17
2014-09-19	2,300	2,328.5	2,298	2,312.5	7,865,500	770.83
2014-09-18	2,278	2,299	2,274	2,291	6,721,100	763.67
2014-09-17	2,264	2,272	2,250	2,251.5	3,734,200	750.50
2014-09-16	2,250	2,257.5	2,243.5	2,254.5	4,183,900	751.50
2014-09-12	2,235.5	2,257	2,230	2,242.5	8,019,600	747.50
2014-09-11	2,238	2,242	2,222	2,239	4,810,700	746.33
2014-09-10	2,190	2,241	2,188	2,233.5	7,789,100	744.50
2014-09-09	2,200	2,204	2,188.5	2,196	3,365,500	732
2014-09-08	2,189	2,196	2,180	2,195.5	3,539,600	731.83
2014-09-05	2,192.5	2,193	2,165.5	2,168.5	3,049,500	722.83
2014-09-04	2,190	2,198	2,178	2,181.5	3,206,300	727.17
2014-09-03	2,195	2,204.5	2,189	2,194	4,346,800	731.33
2014-09-02	2,175	2,194	2,172	2,186	3,564,900	728.67
2014-09-01	2,160	2,170	2,151.5	2,167.5	2,245,100	722.50
2014-08-29	2,164	2,170	2,142.5	2,151.5	4,066,400	717.17
2014-08-28	2,180	2,183	2,168.5	2,171.5	5,490,800	723.83
2014-08-27	2,181	2,195	2,178	2,189.5	3,290,000	729.83
2014-08-26	2,189.5	2,192.5	2,177.5	2,185.5	2,483,100	728.50
2014-08-25	2,190	2,195.5	2,174.5	2,183	2,664,900	727.67
2014-08-22	2,190	2,193.5	2,170	2,171.5	2,248,500	723.83
2014-08-21	2,177	2,192	2,177	2,185	3,341,600	728.33
2014-08-20	2,185	2,185	2,168	2,173.5	2,637,300	724.50
2014-08-19	2,170	2,182	2,168	2,172	3,639,400	724
2014-08-18	2,150	2,153.5	2,139	2,151	1,656,900	717
2014-08-15	2,148	2,154.5	2,141.5	2,150.5	2,141,900	716.83
2014-08-14	2,140	2,154	2,130	2,148	3,063,000	716
2014-08-13	2,119.5	2,148	2,115	2,130	3,901,600	710
2014-08-12	2,084	2,123	2,084	2,115	4,420,900	705
2014-08-11	2,080	2,096.5	2,055	2,088.5	4,250,100	696.17
2014-08-08	2,090	2,092.5	2,040	2,049	7,844,100	683
2014-08-07	2,135	2,145	2,098	2,120	5,936,700	706.67
2014-08-06	2,143	2,149	2,122	2,133.5	3,872,200	711.17
2014-08-05	2,182	2,184.5	2,141.5	2,142	3,796,300	714
2014-08-04	2,155	2,185	2,154	2,179	3,753,200	726.33
2014-08-01	2,169	2,169	2,146	2,160.5	3,948,200	720.17
2014-07-31	2,190.5	2,199	2,182.5	2,186	4,621,500	728.67
2014-07-30	2,185	2,190	2,178	2,182	2,909,500	727.33
2014-07-29	2,183	2,193.5	2,181.5	2,188	2,965,600	729.33
2014-07-28	2,164	2,179.5	2,161	2,177	3,351,100	725.67
2014-07-25	2,160	2,170.5	2,159	2,169	3,713,900	723
2014-07-24	2,170	2,177	2,152.5	2,155.5	4,741,400	718.50
2014-07-23	2,160.5	2,166	2,148.5	2,165.5	3,829,700	721.83
2014-07-22	2,149.5	2,169	2,148.5	2,161.5	4,777,100	720.50
2014-07-18	2,127	2,152	2,118	2,149	4,826,700	716.33
2014-07-17	2,150	2,163	2,146	2,152	4,158,000	717.33
2014-07-16	2,136	2,145	2,131	2,140	2,776,000	713.33
2014-07-15	2,141	2,155	2,131	2,134	3,380,800	711.33
2014-07-14	2,110	2,146	2,110	2,144	4,338,600	714.67
2014-07-11	2,095	2,112	2,093	2,100	3,959,500	700
2014-07-10	2,127	2,130	2,110	2,116	4,241,100	705.33
2014-07-09	2,119	2,132	2,109	2,122	4,243,400	707.33
2014-07-08	2,128	2,146	2,115	2,139	4,030,200	713
2014-07-07	2,149	2,157	2,142	2,143	2,500,500	714.33
2014-07-04	2,163	2,169	2,146	2,161	5,209,800	720.33
2014-07-03	2,148	2,150	2,131	2,146	3,889,400	715.33
2014-07-02	2,141	2,158	2,136	2,139	4,544,500	713
2014-07-01	2,123	2,162	2,116	2,153	7,202,100	717.67
2014-06-30	2,115	2,120	2,095	2,107	4,647,600	702.33
2014-06-27	2,115	2,119	2,083	2,108	7,156,500	702.67
2014-06-26	2,130	2,141	2,125	2,128	5,003,300	709.33
2014-06-25	2,144	2,153	2,131	2,135	3,584,900	711.67
2014-06-24	2,147	2,152	2,126	2,149	4,620,300	716.33
2014-06-23	2,150	2,154	2,146	2,151	5,018,800	717
2014-06-20	2,132	2,148	2,130	2,142	7,056,300	714
2014-06-19	2,113	2,148	2,110	2,133	7,976,500	711
2014-06-18	2,098	2,117	2,094	2,110	6,527,900	703.33
2014-06-17	2,093	2,099	2,086	2,091	5,750,500	697
2014-06-16	2,082	2,096	2,070	2,085	5,426,900	695
2014-06-13	2,066	2,090	2,060	2,084	10,436,400	694.67
2014-06-12	2,047	2,070	2,043	2,070	6,364,200	690
2014-06-11	2,042	2,062	2,041	2,062	4,559,100	687.33
2014-06-10	2,043	2,049	2,036	2,039	4,083,400	679.67
2014-06-09	2,059	2,063	2,043	2,043	3,620,500	681
2014-06-06	2,043	2,055	2,039	2,050	7,030,400	683.33
2014-06-05	2,053	2,055	2,017	2,023	6,230,400	674.33
2014-06-04	2,045	2,054	2,043	2,054	5,980,000	684.67
2014-06-03	2,031	2,048	2,031	2,044	8,154,800	681.33
2014-06-02	2,017	2,025	2,016	2,020	4,917,400	673.33
2014-05-30	2,028	2,028	2,007	2,009	6,287,000	669.67
2014-05-29	2,012	2,020	2,006	2,013	4,336,200	671
2014-05-28	2,027	2,030	2,011	2,014	5,090,600	671.33
2014-05-27	2,018	2,032	2,017	2,024	5,606,500	674.67
2014-05-26	2,012	2,019	2,010	2,018	4,430,300	672.67
2014-05-23	1,998	2,013	1,997	2,004	7,470,300	668
2014-05-22	1,990	2,007	1,986	1,992	8,937,000	664
2014-05-21	1,957	1,980	1,956	1,978	4,935,300	659.33
2014-05-20	1,962	1,976	1,956	1,965	4,812,600	655
2014-05-19	1,975	1,976	1,960	1,962	5,453,700	654
2014-05-16	1,964	1,982	1,958	1,979	5,895,800	659.67
2014-05-15	1,974	1,990	1,971	1,988	5,308,100	662.67
2014-05-14	1,979	1,989	1,977	1,989	6,573,600	663
2014-05-13	1,975	1,978	1,968	1,974	7,591,000	658
2014-05-12	1,949	1,971	1,939	1,961	9,063,700	653.67
2014-05-09	1,949	1,961	1,933	1,947	12,143,700	649
2014-05-08	1,846	1,960	1,837	1,938	19,126,700	646
2014-05-07	1,852	1,852	1,816	1,819	8,464,700	606.33
2014-05-02	1,855	1,862	1,847	1,860	3,914,400	620
2014-05-01	1,830	1,867	1,830	1,859	4,956,900	619.67
2014-04-30	1,846	1,848	1,825	1,828	4,077,600	609.33
2014-04-28	1,837	1,847	1,829	1,840	3,756,300	613.33
2014-04-25	1,833	1,868	1,832	1,858	5,403,900	619.33
2014-04-24	1,834	1,843	1,821	1,831	4,400,700	610.33
2014-04-23	1,839	1,845	1,833	1,844	3,977,000	614.67
2014-04-22	1,839	1,845	1,821	1,822	4,329,500	607.33
2014-04-21	1,842	1,854	1,829	1,834	4,021,600	611.33
2014-04-18	1,859	1,861	1,838	1,845	2,859,300	615
2014-04-17	1,850	1,869	1,844	1,852	4,401,900	617.33
2014-04-16	1,822	1,856	1,815	1,855	7,570,100	618.33
2014-04-15	1,835	1,838	1,812	1,817	4,357,300	605.67
2014-04-14	1,821	1,839	1,816	1,819	5,212,700	606.33
2014-04-11	1,805	1,843	1,805	1,832	5,677,100	610.67
2014-04-10	1,854	1,876	1,842	1,846	4,623,200	615.33
2014-04-09	1,858	1,861	1,816	1,830	8,433,700	610
2014-04-08	1,882	1,886	1,858	1,872	5,225,400	624
2014-04-07	1,899	1,909	1,874	1,881	5,682,200	627
2014-04-04	1,914	1,929	1,913	1,920	4,615,700	640
2014-04-03	1,935	1,943	1,921	1,930	5,344,400	643.33
2014-04-02	1,923	1,944	1,910	1,921	6,388,600	640.33
2014-04-01	1,915	1,925	1,903	1,919	4,873,600	639.67
2014-03-31	1,891	1,920	1,891	1,916	6,580,800	638.67
2014-03-28	1,863	1,879	1,838	1,879	5,558,500	626.33
2014-03-27	1,848	1,867	1,820	1,865	6,931,400	621.67
2014-03-26	1,885	1,900	1,878	1,892	6,652,500	630.67
2014-03-25	1,863	1,894	1,862	1,885	4,970,100	628.33
2014-03-24	1,880	1,898	1,868	1,878	6,362,700	626
2014-03-20	1,880	1,893	1,860	1,863	7,359,200	621
2014-03-19	1,902	1,908	1,869	1,876	6,060,400	625.33
2014-03-18	1,893	1,906	1,878	1,886	4,913,100	628.67
2014-03-17	1,871	1,872	1,847	1,859	6,312,300	619.67
2014-03-14	1,878	1,892	1,866	1,871	12,274,300	623.67
2014-03-13	1,922	1,932	1,915	1,921	5,231,200	640.33
2014-03-12	1,940	1,950	1,920	1,927	7,626,600	642.33
2014-03-11	1,960	1,981	1,951	1,975	6,575,200	658.33
2014-03-10	1,966	1,969	1,939	1,964	8,845,200	654.67
2014-03-07	1,983	1,985	1,969	1,978	5,633,000	659.33
2014-03-06	1,961	1,974	1,945	1,965	7,403,900	655
2014-03-05	1,953	1,965	1,947	1,947	5,901,200	649
2014-03-04	1,917	1,948	1,916	1,932	4,959,500	644
2014-03-03	1,930	1,938	1,904	1,936	7,169,800	645.33
2014-02-28	1,957	1,963	1,933	1,947	7,786,700	649
2014-02-27	1,975	1,978	1,956	1,963	6,372,400	654.33
2014-02-26	1,987	2,002	1,982	1,984	5,252,300	661.33
2014-02-25	2,004	2,008	1,996	2,002	5,981,100	667.33
2014-02-24	1,995	2,009	1,969	1,992	7,270,900	664
2014-02-21	1,976	1,995	1,973	1,993	6,479,900	664.33
2014-02-20	1,988	1,991	1,949	1,957	8,364,800	652.33
2014-02-19	1,978	1,999	1,973	1,999	5,245,400	666.33
2014-02-18	1,968	2,000	1,967	1,990	9,246,600	663.33
2014-02-17	1,950	1,977	1,928	1,974	6,686,500	658
2014-02-14	1,946	1,962	1,910	1,936	8,079,500	645.33
2014-02-13	1,980	1,987	1,938	1,949	8,629,800	649.67
2014-02-12	1,966	1,997	1,956	1,983	9,427,500	661
2014-02-10	1,970	1,974	1,938	1,957	5,906,500	652.33
2014-02-07	1,919	1,956	1,915	1,955	9,455,400	651.67
2014-02-06	1,860	1,931	1,850	1,918	15,050,900	639.33
2014-02-05	1,820	1,843	1,786	1,833	10,677,800	611
2014-02-04	1,840	1,841	1,767	1,767	16,653,700	589
2014-02-03	1,900	1,904	1,865	1,872	7,126,700	624
2014-01-31	1,924	1,924	1,897	1,903	7,589,800	634.33
2014-01-30	1,909	1,913	1,897	1,905	8,748,700	635
2014-01-29	1,952	1,953	1,928	1,948	5,549,800	649.33
2014-01-28	1,940	1,941	1,912	1,912	5,854,600	637.33
2014-01-27	1,946	1,948	1,925	1,926	8,790,900	642
2014-01-24	1,980	1,987	1,971	1,980	7,424,200	660
2014-01-23	2,017	2,017	1,994	1,996	6,032,800	665.33
2014-01-22	2,005	2,015	2,000	2,011	4,903,400	670.33
2014-01-21	2,022	2,029	2,004	2,005	4,802,800	668.33
2014-01-20	2,008	2,025	2,004	2,020	5,972,700	673.33
2014-01-17	1,999	2,014	1,993	2,011	5,914,500	670.33
2014-01-16	2,005	2,014	1,991	1,994	5,151,000	664.67
2014-01-15	1,998	2,003	1,986	2,002	5,657,700	667.33
2014-01-14	1,980	1,980	1,960	1,968	7,427,400	656
2014-01-10	1,990	1,997	1,985	1,994	5,637,500	664.67
2014-01-09	2,009	2,012	1,990	1,998	6,174,500	666
2014-01-08	2,004	2,017	1,995	2,017	5,849,400	672.33
2014-01-07	2,006	2,014	1,985	1,996	7,958,800	665.33
2014-01-06	2,016	2,027	2,009	2,018	7,821,900	672.67

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