1. HOME >
  2. 株価時系列 >
  3. 8058 >
  4. 2017年

8058 三菱商事(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,1343,1783,1123,1134,144,0001,037.67
2017-12-283,1143,1333,0943,1002,877,1001,033.33
2017-12-273,0633,1373,0573,1244,209,1001,041.33
2017-12-263,0593,0643,0383,0511,753,8001,017
2017-12-253,0673,0723,0433,0632,155,5001,021
2017-12-223,0263,0803,0253,0754,077,5001,025
2017-12-213,0233,0292,9953,0092,981,9001,003
2017-12-202,9553,0192,949.53,0165,340,4001,005.33
2017-12-192,9482,971.52,9382,9574,553,800985.67
2017-12-182,9152,946.52,909.52,9423,873,800980.67
2017-12-152,8962,9142,8782,8885,250,600962.67
2017-12-142,9102,9282,8932,901.53,214,400967.17
2017-12-132,9182,938.52,909.52,9173,811,800972.33
2017-12-122,9252,933.52,911.52,929.53,435,800976.50
2017-12-112,929.52,932.52,8912,914.53,194,000971.50
2017-12-082,861.52,9292,861.52,926.57,243,800975.50
2017-12-072,8612,892.52,8602,8903,616,700963.33
2017-12-062,9002,9002,848.52,858.55,289,400952.83
2017-12-052,8602,913.52,8592,9005,057,500966.67
2017-12-042,866.52,8742,8472,8543,840,000951.33
2017-12-012,8302,845.52,813.52,8384,073,200946
2017-11-302,8362,8382,804.52,8136,070,000937.67
2017-11-292,8052,8372,798.52,818.54,774,300939.50
2017-11-282,758.52,8092,7582,7703,590,900923.33
2017-11-272,7992,8032,7652,7773,120,800925.67
2017-11-242,7552,784.52,7442,782.53,013,200927.50
2017-11-222,7952,803.52,768.52,770.54,208,200923.50
2017-11-212,7812,7892,760.52,7653,875,300921.67
2017-11-202,768.52,7832,7442,7573,070,700919
2017-11-172,7802,8022,7542,759.54,926,700919.83
2017-11-162,7272,770.52,716.52,7455,212,200915
2017-11-152,797.52,797.52,733.52,7456,360,200915
2017-11-132,8852,888.52,831.52,8324,944,900944
2017-11-102,8732,9092,871.52,900.55,572,500966.83
2017-11-092,9102,9722,890.52,9269,507,200975.33
2017-11-082,9002,912.52,8782,9026,626,900967.33
2017-11-072,8322,8962,830.52,89611,453,700965.33
2017-11-062,714.52,8142,6872,789.511,622,000929.83
2017-11-022,7002,7202,6882,6945,642,600898
2017-11-012,6612,6802,658.52,670.54,646,200890.17
2017-10-312,6652,6682,6482,648.53,842,800882.83
2017-10-302,6782,6882,662.52,6777,747,300892.33
2017-10-272,6822,697.52,6702,6965,007,700898.67
2017-10-262,6712,672.52,653.52,6653,259,300888.33
2017-10-252,6692,6842,6582,678.55,616,300892.83
2017-10-242,6102,6572,609.52,654.56,783,600884.83
2017-10-232,595.52,6102,5862,607.54,070,400869.17
2017-10-202,5902,5902,5752,578.53,108,900859.50
2017-10-192,589.52,5932,5772,591.53,684,600863.83
2017-10-182,5902,5912,565.52,5703,449,300856.67
2017-10-172,604.52,6082,5792,585.53,314,200861.83
2017-10-162,583.52,6122,579.52,594.54,383,100864.83
2017-10-132,5552,5712,5372,5715,199,300857
2017-10-122,5752,5762,542.52,5524,202,500850.67
2017-10-112,571.52,573.52,5422,5624,516,500854
2017-10-102,5792,582.52,5602,5696,011,600856.33
2017-10-062,6002,621.52,596.52,6104,717,900870
2017-10-052,5922,596.52,5762,5782,999,000859.33
2017-10-042,6002,607.52,5922,601.53,564,600867.17
2017-10-032,590.52,614.52,587.52,6145,200,300871.33
2017-10-022,6092,609.52,5722,586.54,543,500862.17
2017-09-292,6162,6222,6072,615.54,062,400871.83
2017-09-282,6302,6302,6012,6123,513,000870.67
2017-09-272,6082,6252,592.52,615.53,734,600871.83
2017-09-262,6202,6332,6202,631.54,387,000877.17
2017-09-252,602.52,620.52,6002,6183,681,400872.67
2017-09-222,5942,5982,574.52,589.53,646,000863.17
2017-09-212,6212,6262,591.52,5924,965,300864
2017-09-202,605.52,618.52,596.52,612.53,905,200870.83
2017-09-192,6152,6242,601.52,620.54,721,200873.50
2017-09-152,5962,5992,583.52,5965,700,300865.33
2017-09-142,5902,6042,5782,596.55,642,500865.50
2017-09-132,5792,589.52,5702,5813,255,800860.33
2017-09-122,5702,573.52,5522,564.53,677,300854.83
2017-09-112,5312,564.52,5292,5573,832,500852.33
2017-09-082,5252,533.52,516.52,5214,676,200840.33
2017-09-072,5352,537.52,516.52,524.52,540,700841.50
2017-09-062,5212,5302,504.52,5223,438,800840.67
2017-09-052,5172,5272,5092,520.52,934,300840.17
2017-09-042,5272,5412,5022,5093,102,400836.33
2017-09-012,5552,5552,5162,5273,062,000842.33
2017-08-312,5472,5552,540.52,543.54,322,900847.83
2017-08-302,5262,545.52,5192,5322,694,800844
2017-08-292,5082,5312,5072,526.52,763,500842.17
2017-08-282,5082,5252,5052,521.53,204,800840.50
2017-08-252,4752,5112,4702,5013,130,800833.67
2017-08-242,4922,5132,4772,4773,376,100825.67
2017-08-232,516.52,5182,4792,4884,148,700829.33
2017-08-222,5132,5172,502.52,5052,859,600835
2017-08-212,525.52,5282,5002,504.52,616,800834.83
2017-08-182,518.52,532.52,511.52,525.53,637,900841.83
2017-08-172,517.52,552.52,517.52,5402,908,400846.67
2017-08-162,5262,5392,5172,5172,418,900839
2017-08-152,537.52,548.52,5252,5253,273,400841.67
2017-08-142,532.52,5482,5182,5234,867,000841
2017-08-102,5552,5752,5462,5573,545,300852.33
2017-08-092,5542,5652,5332,552.54,166,900850.83
2017-08-082,5752,583.52,545.52,5633,615,700854.33
2017-08-072,5652,575.52,558.52,5754,612,700858.33
2017-08-042,5492,5772,5482,564.58,095,300854.83
2017-08-032,4762,5382,470.52,535.512,457,800845.17
2017-08-022,4512,470.52,439.52,4597,797,000819.67
2017-08-012,4122,4402,403.52,4395,372,800813
2017-07-312,3952,4142,383.52,396.54,053,000798.83
2017-07-282,382.52,4022,3792,395.53,475,800798.50
2017-07-272,3922,3932,3732,3813,198,400793.67
2017-07-262,394.52,3952,3812,3852,987,200795
2017-07-252,377.52,386.52,371.52,3722,565,900790.67
2017-07-242,4002,4022,378.52,3853,030,700795
2017-07-212,413.52,4152,3972,4092,604,000803
2017-07-202,4042,4252,3952,423.53,043,100807.83
2017-07-192,3852,4032,3762,401.53,142,800800.50
2017-07-182,4072,4102,3832,400.53,252,400800.17
2017-07-142,409.52,4262,402.52,420.54,783,800806.83
2017-07-132,383.52,395.52,3582,393.53,553,200797.83
2017-07-122,3832,397.52,3792,386.53,503,100795.50
2017-07-112,380.52,3862,358.52,3785,041,200792.67
2017-07-102,4142,4252,384.52,390.53,645,100796.83
2017-07-072,375.52,4102,3742,3964,875,600798.67
2017-07-062,4012,404.52,3822,3875,405,400795.67
2017-07-052,3892,4162,3882,4166,475,800805.33
2017-07-042,393.52,4002,3692,3764,979,400792
2017-07-032,3702,3792,3522,3734,359,500791
2017-06-302,346.52,377.52,3452,3565,829,000785.33
2017-06-292,3752,384.52,3492,360.55,915,700786.83
2017-06-282,2952,3412,2952,334.56,440,300778.17
2017-06-272,275.52,3122,2752,292.55,058,700764.17
2017-06-262,2722,2802,2622,262.53,410,400754.17
2017-06-232,264.52,2722,252.52,255.53,778,200751.83
2017-06-222,2602,263.52,2542,254.54,234,400751.50
2017-06-212,274.52,2842,2592,266.55,413,100755.50
2017-06-202,280.52,3052,279.52,286.54,927,700762.17
2017-06-192,2642,2682,248.52,2622,522,800754
2017-06-162,2522,2732,2472,264.510,052,400754.83
2017-06-152,2792,2922,253.52,2546,256,900751.33
2017-06-142,2832,287.52,2682,2755,190,100758.33
2017-06-132,2892,310.52,280.52,2935,719,200764.33
2017-06-122,285.52,315.52,282.52,298.55,801,300766.17
2017-06-092,261.52,277.52,2522,2706,722,300756.67
2017-06-082,281.52,2902,261.52,2645,678,900754.67
2017-06-072,253.52,2732,2402,2705,486,900756.67
2017-06-062,236.52,2652,235.52,251.57,344,100750.50
2017-06-052,2752,2792,2292,235.510,554,100745.17
2017-06-022,254.52,3092,253.52,3087,521,200769.33
2017-06-012,217.52,244.52,2162,235.55,310,900745.17
2017-05-312,2302,2372,2142,2184,726,300739.33
2017-05-302,229.52,2402,214.52,2334,097,700744.33
2017-05-292,2322,241.52,2272,2292,608,800743
2017-05-262,2492,2622,2282,228.54,060,100742.83
2017-05-252,2502,255.52,2362,245.53,382,500748.50
2017-05-242,2692,273.52,245.52,2554,031,200751.67
2017-05-232,2592,266.52,243.52,2493,090,400749.67
2017-05-222,2892,2902,254.52,263.54,954,000754.50
2017-05-192,2152,2802,214.52,2727,450,900757.33
2017-05-182,2212,227.52,208.52,213.59,028,300737.83
2017-05-172,2952,2952,2582,2647,621,800754.67
2017-05-162,3152,3262,3072,3144,916,400771.33
2017-05-152,3142,3192,283.52,296.55,329,300765.50
2017-05-122,3302,339.52,302.52,3117,342,500770.33
2017-05-112,3652,3652,3272,339.58,218,000779.83
2017-05-102,4332,433.52,361.52,3649,770,400788
2017-05-092,462.52,4802,4012,4098,455,400803
2017-05-082,441.52,482.52,441.52,462.57,185,200820.83
2017-05-022,4252,449.52,4202,437.54,674,600812.50
2017-05-012,4002,4292,394.52,425.52,475,200808.50
2017-04-282,3892,417.52,3822,403.54,727,500801.17
2017-04-272,394.52,4032,383.52,396.52,928,100798.83
2017-04-262,379.52,406.52,365.52,4055,031,200801.67
2017-04-252,3162,363.52,3152,3564,198,100785.33
2017-04-242,3262,3342,3132,3163,519,900772
2017-04-212,3172,3172,281.52,2995,083,700766.33
2017-04-202,2852,2992,275.52,282.54,650,200760.83
2017-04-192,299.52,306.52,275.52,2975,295,900765.67
2017-04-182,350.52,3622,318.52,324.52,871,700774.83
2017-04-172,3192,3332,3082,332.52,683,300777.50
2017-04-142,338.52,345.52,3202,336.53,758,700778.83
2017-04-132,357.52,357.52,3102,3376,705,100779
2017-04-122,420.52,4282,3902,3994,566,400799.67
2017-04-112,461.52,4812,431.52,4374,224,300812.33
2017-04-102,4622,497.52,4512,491.54,563,500830.50
2017-04-072,422.52,4632,408.52,4476,262,500815.67
2017-04-062,4302,445.52,403.52,4124,507,900804
2017-04-052,421.52,444.52,4072,433.55,772,300811.17
2017-04-042,3662,418.52,349.52,397.57,442,500799.17
2017-04-032,404.52,415.52,3582,3666,855,400788.67
2017-03-312,4512,4582,405.52,405.54,757,100801.83
2017-03-302,4342,468.52,4322,4353,708,200811.67
2017-03-292,4652,469.52,4472,4565,578,000818.67
2017-03-282,466.52,469.52,4482,4654,572,200821.67
2017-03-272,434.52,434.52,4152,422.53,514,600807.50
2017-03-242,4302,455.52,426.52,446.53,913,000815.50
2017-03-232,427.52,4382,4212,4304,009,900810
2017-03-222,4652,468.52,427.52,427.56,284,800809.17
2017-03-212,472.52,506.52,4722,4913,764,000830.33
2017-03-172,4772,4872,4712,4729,500,000824
2017-03-162,4772,494.52,472.52,4775,092,300825.67
2017-03-152,4982,4982,4742,4775,065,300825.67
2017-03-142,5082,5212,5002,5014,662,600833.67
2017-03-132,5042,523.52,496.52,510.54,764,000836.83
2017-03-102,5102,518.52,494.52,506.57,723,900835.50
2017-03-092,5192,520.52,5032,5124,175,800837.33
2017-03-082,5322,540.52,5082,5205,099,700840
2017-03-072,5452,5602,5302,5364,216,600845.33
2017-03-062,5572,5572,531.52,531.53,905,100843.83
2017-03-032,552.52,5652,547.52,5615,450,900853.67
2017-03-022,585.52,585.52,559.52,5615,319,900853.67
2017-03-012,557.52,587.52,5332,559.54,722,700853.17
2017-02-282,5582,568.52,534.52,534.54,802,500844.83
2017-02-272,5502,5622,532.52,5434,757,700847.67
2017-02-242,6062,607.52,5722,573.56,004,200857.83
2017-02-232,6222,642.52,6062,618.55,269,800872.83
2017-02-222,607.52,618.52,5962,6084,196,400869.33
2017-02-212,609.52,619.52,6032,6072,462,200869
2017-02-202,6102,6212,5982,609.52,818,000869.83
2017-02-172,6202,6422,6072,612.53,865,200870.83
2017-02-162,6402,6642,625.52,6324,656,000877.33
2017-02-152,589.52,6572,573.52,6518,848,300883.67
2017-02-142,5772,5862,557.52,5615,515,800853.67
2017-02-132,5702,578.52,5572,5684,979,600856
2017-02-102,5882,589.52,5372,5468,388,000848.67
2017-02-092,5672,5772,5452,553.54,072,800851.17
2017-02-082,5642,5872,551.52,5844,747,100861.33
2017-02-072,539.52,561.52,5202,5414,562,000847
2017-02-062,5752,588.52,530.52,5356,693,100845
2017-02-032,6052,6382,5582,5647,480,300854.67
2017-02-022,5832,705.52,531.52,627.512,491,100875.83
2017-02-012,5332,577.52,5062,5733,627,200857.67
2017-01-312,5552,578.52,5382,549.55,636,800849.83
2017-01-302,6102,6152,5802,601.53,172,300867.17
2017-01-272,6402,648.52,6042,6153,319,700871.67
2017-01-262,605.52,6362,5952,6196,117,000873
2017-01-252,6152,623.52,562.52,585.55,638,700861.83
2017-01-242,5892,6202,567.52,585.56,347,500861.83
2017-01-232,5402,567.52,5152,554.54,330,900851.50
2017-01-202,578.52,586.52,552.52,557.54,799,100852.50
2017-01-192,5572,5752,5422,5603,896,500853.33
2017-01-182,5042,5452,4962,5373,608,100845.67
2017-01-172,5612,5622,5042,5043,789,900834.67
2017-01-162,5422,5692,540.52,560.53,577,000853.50
2017-01-132,545.52,557.52,5322,5503,956,800850
2017-01-122,558.52,5622,5342,5613,705,200853.67
2017-01-112,539.52,579.52,539.52,565.54,255,300855.17
2017-01-102,5412,5582,5252,528.54,722,000842.83
2017-01-062,5292,552.52,5262,545.52,880,700848.50
2017-01-052,5692,5692,534.52,547.53,575,400849.17
2017-01-042,5112,564.52,5072,559.55,176,400853.17

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