1. HOME >
  2. 株価時系列 >
  3. 8058 >
  4. 2015年

8058 三菱商事(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,0502,067.52,0282,0284,272,800676
2015-12-292,026.52,0462,0002,0403,669,800680
2015-12-281,9752,0331,972.52,024.54,691,500674.83
2015-12-251,9912,009.51,9571,9636,659,700654.33
2015-12-241,984.52,0241,9782,003.57,319,800667.83
2015-12-221,996.51,998.51,951.51,9537,689,600651
2015-12-211,974.52,0121,967.51,9987,376,600666
2015-12-182,0182,0551,977.51,9809,445,600660
2015-12-172,0462,061.52,016.52,022.56,469,700674.17
2015-12-162,0002,0261,991.52,014.56,338,300671.50
2015-12-151,9932,0101,9711,9727,638,100657.33
2015-12-141,9801,994.51,9661,986.58,111,000662.17
2015-12-112,0182,0322,006.52,0319,049,100677
2015-12-101,9812,018.51,973.51,994.59,189,900664.83
2015-12-092,0052,0241,993.52,0037,915,000667.67
2015-12-082,052.52,0632,006.52,0148,032,200671.33
2015-12-072,0702,072.52,046.52,055.56,921,100685.17
2015-12-042,0772,084.52,066.52,0755,323,200691.67
2015-12-032,089.52,1152,081.52,110.55,680,200703.50
2015-12-022,1202,1332,1062,1064,046,200702
2015-12-012,0742,1302,0742,119.55,598,600706.50
2015-11-302,1102,116.52,064.52,0727,686,700690.67
2015-11-272,119.52,133.52,110.52,114.54,676,600704.83
2015-11-262,1202,128.52,1062,113.53,649,900704.50
2015-11-252,0912,116.52,0912,1064,722,200702
2015-11-242,1062,1092,087.52,1054,575,300701.67
2015-11-202,0892,096.52,066.52,096.54,752,100698.83
2015-11-192,0942,1252,0882,0986,385,700699.33
2015-11-182,0712,0942,0572,0644,885,700688
2015-11-172,0732,103.52,0612,0737,446,300691
2015-11-162,0022,0472,0002,0354,810,100678.33
2015-11-132,0532,0572,032.52,050.56,795,400683.50
2015-11-122,060.52,0902,0602,083.55,242,200694.50
2015-11-112,0652,0942,059.52,0886,896,800696
2015-11-102,0602,0792,031.52,053.59,409,500684.50
2015-11-092,037.52,0982,036.52,0988,623,300699.33
2015-11-062,024.52,033.51,973.52,02518,541,700675
2015-11-052,1752,224.52,0242,034.515,371,000678.17
2015-11-042,1862,199.52,1672,1698,384,900723
2015-11-022,1802,181.52,140.52,1525,118,200717.33
2015-10-302,2152,2302,1852,212.55,089,800737.50
2015-10-292,227.52,2282,2002,214.54,359,600738.17
2015-10-282,2032,212.52,1872,1994,227,500733
2015-10-272,2552,257.52,1922,1956,501,100731.67
2015-10-262,2952,3002,2652,2694,093,100756.33
2015-10-232,2852,2922,256.52,2615,556,400753.67
2015-10-222,2162,259.52,2002,214.54,530,500738.17
2015-10-212,1692,236.52,1692,230.54,890,700743.50
2015-10-202,120.52,164.52,1082,159.54,874,100719.83
2015-10-192,187.52,1982,131.52,1414,389,800713.67
2015-10-162,2002,2132,175.52,1854,314,700728.33
2015-10-152,1422,186.52,123.52,179.55,680,800726.50
2015-10-142,1902,200.52,1402,160.56,645,500720.17
2015-10-132,2602,277.52,2172,231.56,307,800743.83
2015-10-092,2502,2972,2502,289.58,701,000763.17
2015-10-082,185.52,245.52,185.52,2036,668,500734.33
2015-10-072,1302,229.52,124.52,21911,143,200739.67
2015-10-062,1072,123.52,060.52,068.55,383,000689.50
2015-10-052,0002,0751,9952,0546,963,100684.67
2015-10-021,9491,9611,9181,9535,262,300651
2015-10-011,9751,991.51,941.51,974.56,036,500658.17
2015-09-301,940.51,964.51,9131,953.56,742,400651.17
2015-09-291,9751,9751,887.51,897.513,032,600632.50
2015-09-282,0852,088.51,993.52,008.59,946,200669.50
2015-09-252,087.52,120.52,066.52,117.55,426,700705.83
2015-09-242,1092,109.52,0632,0777,416,200692.33
2015-09-182,1852,1882,1272,127.57,263,900709.17
2015-09-172,212.52,2502,184.52,208.55,225,500736.17
2015-09-162,1582,188.52,140.52,169.53,958,300723.17
2015-09-152,1472,178.52,116.52,1205,613,900706.67
2015-09-142,1922,1942,133.52,140.53,589,900713.50
2015-09-112,192.52,199.52,1682,190.57,516,000730.17
2015-09-102,1942,224.52,180.52,2065,609,900735.33
2015-09-092,194.52,227.52,169.52,226.56,648,700742.17
2015-09-082,1282,1732,122.52,122.55,390,100707.50
2015-09-072,1002,1392,081.52,1205,604,700706.67
2015-09-042,1802,188.52,104.52,1315,232,500710.33
2015-09-032,169.52,189.52,152.52,1533,769,800717.67
2015-09-022,1552,1972,1402,147.56,653,600715.83
2015-09-012,2592,3102,199.52,199.56,225,800733.17
2015-08-312,2712,2982,2412,2556,753,200751.67
2015-08-282,2532,336.52,2472,2969,232,600765.33
2015-08-272,200.52,2152,1572,1626,914,100720.67
2015-08-262,1002,153.52,058.52,145.510,680,900715.17
2015-08-252,1012,205.52,0772,083.515,928,800694.50
2015-08-242,2702,307.52,211.52,211.58,070,300737.17
2015-08-212,2992,3482,2832,3177,713,400772.33
2015-08-202,391.52,3922,3212,328.57,866,400776.17
2015-08-192,423.52,4412,399.52,402.54,127,700800.83
2015-08-182,4162,441.52,4112,4293,142,300809.67
2015-08-172,414.52,417.52,4012,413.52,814,900804.50
2015-08-142,4182,418.52,3912,3955,015,500798.33
2015-08-132,4222,4342,400.52,428.55,385,400809.50
2015-08-122,4292,440.52,3902,402.57,580,900800.83
2015-08-112,445.52,468.52,4402,4505,437,400816.67
2015-08-102,4222,445.52,3942,4406,369,900813.33
2015-08-072,3802,438.52,360.52,43410,960,300811.33
2015-08-062,4452,4512,4102,4108,142,000803.33
2015-08-052,4702,4752,399.52,426.514,029,000808.83
2015-08-042,604.52,609.52,4492,46715,745,400822.33
2015-08-032,6632,666.52,635.52,648.55,188,600882.83
2015-07-312,655.52,6932,655.52,679.54,672,700893.17
2015-07-302,6482,6742,643.52,666.55,597,000888.83
2015-07-292,6012,638.52,5952,6205,665,800873.33
2015-07-282,5932,6022,5592,582.55,888,000860.83
2015-07-272,6142,6262,600.52,606.55,842,200868.83
2015-07-242,6772,677.52,6212,6247,430,900874.67
2015-07-232,7242,7242,680.52,701.53,681,900900.50
2015-07-222,7102,7232,692.52,707.53,544,100902.50
2015-07-212,7492,749.52,697.52,7105,486,800903.33
2015-07-172,723.52,742.52,7102,742.55,124,800914.17
2015-07-162,720.52,725.52,696.52,723.55,821,500907.83
2015-07-152,7192,7252,6952,6954,694,100898.33
2015-07-142,6902,7262,685.52,711.55,270,600903.83
2015-07-132,614.52,667.52,614.52,650.55,267,700883.50
2015-07-102,6102,644.52,597.52,6166,598,000872
2015-07-092,5192,591.52,502.52,59010,878,100863.33
2015-07-082,6662,6682,5742,57910,607,700859.67
2015-07-072,729.52,7302,675.52,6796,176,600893
2015-07-062,7002,711.52,6922,6975,147,400899
2015-07-032,7282,759.52,7282,742.53,806,900914.17
2015-07-022,704.52,7362,7042,727.55,440,500909.17
2015-07-012,702.52,712.52,6742,6825,038,300894
2015-06-302,6902,7102,683.52,6924,762,000897.33
2015-06-292,6802,722.52,673.52,6914,617,000897
2015-06-262,780.52,784.52,7372,751.54,339,000917.17
2015-06-252,770.52,8072,7702,7953,301,400931.67
2015-06-242,8132,824.52,798.52,798.55,469,600932.83
2015-06-232,7942,816.52,7742,8005,731,600933.33
2015-06-222,7632,781.52,748.52,7764,143,600925.33
2015-06-192,7472,7842,738.52,7737,222,500924.33
2015-06-182,7722,776.52,7282,7365,965,300912
2015-06-172,809.52,814.52,7782,7814,664,200927
2015-06-162,8002,816.52,7932,805.54,718,000935.17
2015-06-152,7902,806.52,7702,7974,588,800932.33
2015-06-122,8122,814.52,775.52,797.57,809,000932.50
2015-06-112,7652,8122,7652,8126,221,900937.33
2015-06-102,7552,7952,754.52,7557,303,800918.33
2015-06-092,7632,7972,758.52,758.55,608,700919.50
2015-06-082,798.52,7992,7792,7923,962,800930.67
2015-06-052,802.52,805.52,775.52,7845,841,000928
2015-06-042,8362,8372,8052,824.54,520,400941.50
2015-06-032,8022,8372,7972,8295,345,500943
2015-06-022,8132,8182,7942,795.54,910,200931.83
2015-06-012,7732,807.52,7622,8054,780,600935
2015-05-292,7892,802.52,7872,7876,239,900929
2015-05-282,8082,8112,782.52,7895,820,600929.67
2015-05-272,811.52,816.52,7902,8115,773,200937
2015-05-262,809.52,8302,7952,8254,199,700941.67
2015-05-252,7852,809.52,7752,8064,983,400935.33
2015-05-222,7362,7662,7322,7665,261,300922
2015-05-212,7122,747.52,7122,7374,554,800912.33
2015-05-202,741.52,744.52,7122,7126,817,100904
2015-05-192,739.52,7532,725.52,738.55,645,700912.83
2015-05-182,6872,739.52,682.52,739.55,252,800913.17
2015-05-152,690.52,6972,6682,6744,750,600891.33
2015-05-142,6932,710.52,6762,6815,496,500893.67
2015-05-132,6702,6982,644.52,6936,657,400897.67
2015-05-122,6502,6832,647.52,6836,895,900894.33
2015-05-112,5552,6482,550.52,64310,220,200881
2015-05-082,582.52,6502,5532,56210,702,800854
2015-05-072,5552,579.52,5472,561.56,620,000853.83
2015-05-012,5682,592.52,538.52,5896,331,800863
2015-04-302,5822,5992,5672,590.57,040,100863.50
2015-04-282,5502,5942,5452,586.56,382,600862.17
2015-04-272,5452,5612,5332,5384,079,100846
2015-04-242,5602,5812,536.52,553.56,141,000851.17
2015-04-232,5202,5772,519.52,5507,288,200850
2015-04-222,5002,5192,491.52,510.54,339,900836.83
2015-04-212,5022,516.52,486.52,500.54,523,800833.50
2015-04-202,4702,5082,454.52,484.54,379,700828.17
2015-04-172,4532,504.52,4512,4977,527,100832.33
2015-04-162,4282,4562,4202,449.55,048,300816.50
2015-04-152,4332,4452,4232,4313,474,800810.33
2015-04-142,4222,440.52,420.52,4363,068,500812
2015-04-132,4372,4452,4212,4442,802,300814.67
2015-04-102,4452,4552,4182,4334,526,900811
2015-04-092,4622,4692,4332,4443,963,000814.67
2015-04-082,4582,4772,4552,4614,427,600820.33
2015-04-072,437.52,4782,435.52,453.55,923,100817.83
2015-04-062,3902,4082,3752,406.53,042,700802.17
2015-04-032,4462,4492,4032,4204,877,000806.67
2015-04-022,4062,4562,401.52,440.56,439,200813.50
2015-04-012,4012,4202,381.52,3915,204,100797
2015-03-312,4772,488.52,420.52,420.55,112,800806.83
2015-03-302,4362,4542,3882,4504,701,300816.67
2015-03-272,4752,483.52,4242,442.56,651,800814.17
2015-03-262,491.52,522.52,476.52,5087,266,400836
2015-03-252,4752,5032,468.52,4956,267,700831.67
2015-03-242,4902,491.52,4632,4755,610,500825
2015-03-232,450.52,4982,450.52,4986,674,200832.67
2015-03-202,4312,437.52,4182,437.53,685,900812.50
2015-03-192,4392,4502,4242,431.54,092,500810.50
2015-03-182,4402,4422,4202,437.54,355,100812.50
2015-03-172,4502,4502,430.52,4433,519,300814.33
2015-03-162,4482,4552,4282,4324,463,300810.67
2015-03-132,4512,4592,432.52,452.59,764,700817.50
2015-03-122,426.52,4412,4132,4376,528,500812.33
2015-03-112,4162,4372,4152,4305,384,500810
2015-03-102,4402,4502,4152,423.55,827,000807.83
2015-03-092,432.52,4492,4292,437.55,671,800812.50
2015-03-062,3992,4192,3952,413.54,835,600804.50
2015-03-052,388.52,417.52,3842,398.54,978,300799.50
2015-03-042,3972,4062,379.52,394.55,243,100798.17
2015-03-032,4012,4102,3722,389.54,394,400796.50
2015-03-022,4022,4092,382.52,399.55,215,200799.83
2015-02-272,3802,398.52,377.52,390.57,026,000796.83
2015-02-262,3532,3712,3432,3714,342,200790.33
2015-02-252,3652,369.52,352.52,358.54,227,100786.17
2015-02-242,3602,3632,340.52,3634,314,900787.67
2015-02-232,3592,3802,341.52,3565,040,100785.33
2015-02-202,339.52,3502,331.52,3474,954,100782.33
2015-02-192,3152,3352,3152,334.54,648,200778.17
2015-02-182,3302,337.52,312.52,326.56,754,900775.50
2015-02-172,3012,335.52,295.52,3269,087,300775.33
2015-02-162,2302,307.52,220.52,29310,556,600764.33
2015-02-132,2012,210.52,1942,210.55,829,600736.83
2015-02-122,2302,2302,186.52,2017,011,200733.67
2015-02-102,2042,2372,1942,207.56,359,000735.83
2015-02-092,2312,2352,2122,2233,630,300741
2015-02-062,2402,2502,192.52,2097,176,900736.33
2015-02-052,2002,2312,170.52,2296,933,800743
2015-02-042,1782,2292,1592,21611,902,700738.67
2015-02-032,0802,131.52,073.52,1147,759,900704.67
2015-02-022,0552,0692,0412,064.54,873,800688.17
2015-01-302,1102,1152,066.52,0685,459,100689.33
2015-01-292,1092,1152,0832,0884,617,200696
2015-01-282,1152,125.52,1022,118.54,462,500706.17
2015-01-272,1022,142.52,092.52,135.56,643,400711.83
2015-01-262,1282,155.52,1182,124.55,099,100708.17
2015-01-232,132.52,1752,1262,163.56,588,800721.17
2015-01-222,097.52,1122,084.52,1124,643,700704
2015-01-212,1032,1132,074.52,0854,966,900695
2015-01-202,0852,107.52,0652,1075,166,600702.33
2015-01-192,0592,082.52,047.52,0715,411,600690.33
2015-01-162,0152,0312,0002,030.56,705,900676.83
2015-01-152,050.52,061.52,0262,0376,714,000679
2015-01-142,070.52,0762,046.52,0486,034,800682.67
2015-01-132,081.52,088.52,0532,088.55,511,800696.17
2015-01-092,098.52,109.52,0872,098.54,354,700699.50
2015-01-082,1192,119.52,0762,082.56,785,000694.17
2015-01-072,085.52,110.52,0762,085.55,268,800695.17
2015-01-062,130.52,134.52,0992,0998,397,900699.67
2015-01-052,1902,2072,167.52,189.55,404,300729.83

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