1. HOME >
  2. 株価時系列 >
  3. 8058 >
  4. 2020年

8058 三菱商事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,540.52,557.52,523.52,5413,419,900847
2020-12-292,5392,564.52,5212,561.53,177,900853.83
2020-12-282,552.52,5632,538.52,546.52,582,000848.83
2020-12-252,544.52,555.52,544.52,554.51,653,100851.50
2020-12-242,5502,5622,5302,5442,559,200848
2020-12-232,540.52,545.52,519.52,5292,629,100843
2020-12-222,5702,5702,5392,5473,253,400849
2020-12-212,6002,602.52,570.52,5883,008,300862.67
2020-12-182,5502,6002,544.52,595.55,952,300865.17
2020-12-172,5642,5772,5492,5542,853,500851.33
2020-12-162,5502,5642,5502,563.52,967,200854.50
2020-12-152,5392,545.52,5152,528.53,464,300842.83
2020-12-142,5402,5802,5342,5493,930,700849.67
2020-12-112,539.52,545.52,519.52,544.53,737,400848.17
2020-12-102,5192,5382,517.52,527.52,925,700842.50
2020-12-092,5032,523.52,492.52,5192,594,800839.67
2020-12-082,487.52,5062,486.52,495.53,247,000831.83
2020-12-072,5332,5432,509.52,5163,329,500838.67
2020-12-042,501.52,5182,4942,5082,650,900836
2020-12-032,503.52,5362,4992,512.54,443,500837.50
2020-12-022,4862,5032,474.52,493.55,020,000831.17
2020-12-012,4502,4742,4352,4583,873,100819.33
2020-11-302,4942,4952,4222,4336,796,400811
2020-11-272,4982,5082,4892,4954,310,000831.67
2020-11-262,5002,5112,4812,504.53,484,800834.83
2020-11-252,5392,5412,4932,502.56,048,200834.17
2020-11-242,5482,5582,5302,5304,379,000843.33
2020-11-202,5192,519.52,5012,509.52,909,800836.50
2020-11-192,5302,5442,5132,5354,801,800845
2020-11-182,5302,532.52,497.52,5073,459,800835.67
2020-11-172,5242,527.52,494.52,520.54,175,500840.17
2020-11-162,5152,5292,4922,4964,522,900832
2020-11-132,506.52,5112,472.52,490.53,759,700830.17
2020-11-122,533.52,544.52,490.52,509.54,074,200836.50
2020-11-112,5292,551.52,5182,547.56,169,700849.17
2020-11-102,4982,5202,4612,481.56,172,900827.17
2020-11-092,4002,420.52,391.52,4143,420,100804.67
2020-11-062,369.52,3982,3622,389.53,901,100796.50
2020-11-052,3942,4052,361.52,383.54,787,100794.50
2020-11-042,412.52,432.52,3902,4014,183,700800.33
2020-11-022,3482,3842,3482,370.53,906,000790.17
2020-10-302,3882,3882,311.52,325.56,188,600775.17
2020-10-292,3622,3932,3622,3803,293,700793.33
2020-10-282,418.52,418.52,3862,395.53,684,900798.50
2020-10-272,4372,4382,412.52,425.52,808,100808.50
2020-10-262,4502,453.52,431.52,443.52,887,600814.50
2020-10-232,4502,4652,4422,457.52,297,700819.17
2020-10-222,4452,4452,4262,4353,374,500811.67
2020-10-212,4652,4832,4582,4702,402,000823.33
2020-10-202,4882,4882,468.52,4712,005,200823.67
2020-10-192,4702,4922,4702,4832,531,000827.67
2020-10-162,471.52,4862,454.52,4573,440,900819
2020-10-152,4872,5052,4832,498.52,471,000832.83
2020-10-142,489.52,4992,4702,4884,069,000829.33
2020-10-132,5312,535.52,501.52,5054,070,400835
2020-10-122,5542,554.52,524.52,531.52,436,000843.83
2020-10-092,5642,566.52,541.52,551.52,549,100850.50
2020-10-082,5682,5782,546.52,5642,682,300854.67
2020-10-072,5482,563.52,5402,5612,870,700853.67
2020-10-062,5502,563.52,539.52,5562,880,800852
2020-10-052,5302,5612,524.52,5263,433,800842
2020-10-022,534.52,546.52,499.52,503.54,550,300834.50
2020-09-302,5822,5832,510.52,512.55,390,700837.50
2020-09-292,5912,6112,5722,5895,434,000863
2020-09-282,6402,6542,623.52,6546,688,200884.67
2020-09-252,620.52,6272,603.52,624.55,242,100874.83
2020-09-242,6212,6342,6122,6125,335,200870.67
2020-09-232,573.52,628.52,558.52,621.55,692,200873.83
2020-09-182,5672,5942,5612,577.55,761,100859.17
2020-09-172,5692,574.52,557.52,5674,346,900855.67
2020-09-162,5622,5642,5482,5612,944,900853.67
2020-09-152,5702,578.52,5602,5643,273,900854.67
2020-09-142,5702,5782,5552,569.53,599,800856.50
2020-09-112,5332,5722,528.52,559.55,230,000853.17
2020-09-102,5662,569.52,5512,568.53,768,100856.17
2020-09-092,5402,5612,5302,5566,053,800852
2020-09-082,6052,606.52,5472,5825,951,500860.67
2020-09-072,6252,629.52,582.52,5895,869,900863
2020-09-042,5912,626.52,5872,6175,531,100872.33
2020-09-032,621.52,6242,5952,6215,581,500873.67
2020-09-022,6412,6412,586.52,5978,782,100865.67
2020-09-012,5832,628.52,5662,59115,223,900863.67
2020-08-312,4502,5742,4382,512.524,943,700837.50
2020-08-282,3442,3662,3172,332.55,624,300777.50
2020-08-272,3502,351.52,322.52,3343,356,100778
2020-08-262,3502,3622,3412,353.52,793,400784.50
2020-08-252,3572,3692,349.52,3554,310,300785
2020-08-242,325.52,336.52,316.52,333.52,918,800777.83
2020-08-212,310.52,329.52,305.52,3102,753,000770
2020-08-202,305.52,316.52,2922,2922,626,500764
2020-08-192,2912,317.52,2862,3152,188,500771.67
2020-08-182,305.52,3182,286.52,3063,556,200768.67
2020-08-172,3152,3382,307.52,311.53,108,800770.50
2020-08-142,299.52,329.52,2912,314.55,474,600771.50
2020-08-132,3292,3552,2722,32211,477,300774
2020-08-122,2722,3152,268.52,3115,470,200770.33
2020-08-112,241.52,2682,2342,2655,495,600755
2020-08-072,1992,219.52,1892,211.54,110,000737.17
2020-08-062,1802,204.52,1792,2013,950,300733.67
2020-08-052,163.52,203.52,153.52,1974,108,600732.33
2020-08-042,1502,1772,1412,173.55,369,500724.50
2020-08-032,1242,1362,117.52,128.55,061,100709.50
2020-07-312,168.52,1692,1182,119.57,710,200706.50
2020-07-302,201.52,2092,182.52,1924,263,500730.67
2020-07-292,2002,2012,1812,188.55,234,700729.50
2020-07-282,234.52,2472,2152,217.56,178,100739.17
2020-07-272,244.52,2532,235.52,2534,395,300751
2020-07-222,265.52,295.52,2632,2633,554,800754.33
2020-07-212,3012,3072,258.52,2685,456,600756
2020-07-202,3262,3262,300.52,309.52,310,500769.83
2020-07-172,3172,326.52,311.52,3152,368,500771.67
2020-07-162,346.52,3542,3262,331.55,731,900777.17
2020-07-152,2882,322.52,286.52,309.54,732,900769.83
2020-07-142,2642,2752,258.52,260.54,183,600753.50
2020-07-132,2732,281.52,263.52,2783,978,600759.33
2020-07-102,2572,2622,241.52,241.53,735,600747.17
2020-07-092,272.52,275.52,251.52,2664,180,600755.33
2020-07-082,2722,2982,263.52,276.53,765,600758.83
2020-07-072,2892,291.52,260.52,2702,767,900756.67
2020-07-062,2712,2932,2632,289.52,471,100763.17
2020-07-032,2802,283.52,2432,2562,600,500752
2020-07-022,2552,283.52,2512,263.53,725,500754.50
2020-07-012,277.52,2782,253.52,261.53,531,000753.83
2020-06-302,281.52,2972,261.52,2705,514,100756.67
2020-06-292,2502,2602,2302,23314,327,600744.33
2020-06-262,273.52,289.52,268.52,276.54,270,200758.83
2020-06-252,275.52,279.52,253.52,263.55,118,300754.50
2020-06-242,299.52,307.52,2892,296.55,686,200765.50
2020-06-232,317.52,3442,3092,3204,770,100773.33
2020-06-222,3252,343.52,3162,317.55,153,700772.50
2020-06-192,368.52,372.52,3472,357.56,751,900785.83
2020-06-182,3932,396.52,3592,381.53,140,500793.83
2020-06-172,3952,3982,3722,390.53,840,400796.83
2020-06-162,397.52,428.52,3792,4225,039,800807.33
2020-06-152,3792,400.52,341.52,341.54,221,500780.50
2020-06-122,3622,413.52,3492,4096,370,600803
2020-06-112,441.52,444.52,400.52,400.56,731,900800.17
2020-06-102,480.52,505.52,471.52,491.54,333,100830.50
2020-06-092,5252,530.52,4842,507.55,493,100835.83
2020-06-082,550.52,551.52,5212,543.54,678,500847.83
2020-06-052,496.52,5112,4822,508.53,520,600836.17
2020-06-042,5452,545.52,4792,4954,065,900831.67
2020-06-032,5272,5382,4962,5134,491,500837.67
2020-06-022,4902,5082,479.52,4883,898,200829.33
2020-06-012,5002,5072,4682,4823,604,300827.33
2020-05-292,492.52,5152,4682,5157,732,500838.33
2020-05-282,512.52,5422,4892,527.55,616,900842.50
2020-05-272,4472,484.52,4372,479.54,681,700826.50
2020-05-262,4182,4302,398.52,424.54,038,400808.17
2020-05-252,415.52,4172,3772,388.52,766,300796.17
2020-05-222,4122,4232,373.52,3783,424,200792.67
2020-05-212,4152,427.52,3972,4143,433,000804.67
2020-05-202,3852,410.52,380.52,4043,600,200801.33
2020-05-192,4152,420.52,3912,3954,404,700798.33
2020-05-182,3402,3502,3232,3402,683,700780
2020-05-152,3562,3662,3192,3223,242,400774
2020-05-142,3502,370.52,327.52,327.53,887,900775.83
2020-05-132,376.52,401.52,358.52,367.54,610,100789.17
2020-05-122,4002,4052,3622,375.54,651,200791.83
2020-05-112,4102,4342,376.52,4176,607,900805.67
2020-05-082,2662,3752,2322,341.59,245,500780.50
2020-05-072,222.52,234.52,1942,228.54,430,800742.83
2020-05-012,2822,2872,2162,2315,672,300743.67
2020-04-302,278.52,3262,2752,3007,505,800766.67
2020-04-282,213.52,2312,194.52,2174,455,500739
2020-04-272,1952,233.52,185.52,229.54,033,600743.17
2020-04-242,1792,1932,162.52,186.54,149,300728.83
2020-04-232,1322,1922,1312,1914,437,100730.33
2020-04-222,1212,1442,1082,127.55,294,900709.17
2020-04-212,1502,1622,127.52,153.56,364,900717.83
2020-04-202,2002,2072,1852,1854,037,000728.33
2020-04-172,2202,239.52,196.52,209.54,683,600736.50
2020-04-162,2002,2152,1952,210.54,500,700736.83
2020-04-152,244.52,247.52,197.52,2374,868,700745.67
2020-04-142,1982,2552,193.52,2444,290,600748
2020-04-132,207.52,2202,184.52,185.53,467,300728.50
2020-04-102,209.52,237.52,172.52,234.54,669,900744.83
2020-04-092,2302,2522,198.52,2164,900,900738.67
2020-04-082,2302,246.52,182.52,231.55,356,300743.83
2020-04-072,242.52,2572,1792,2355,913,200745
2020-04-062,108.52,2052,094.52,1956,478,300731.67
2020-04-032,150.52,1752,125.52,1396,410,400713
2020-04-022,1652,1802,1322,133.57,573,000711.17
2020-04-012,249.52,265.52,175.52,193.58,327,800731.17
2020-03-312,3562,3632,287.52,291.56,962,200763.83
2020-03-302,3242,378.52,3092,378.58,124,100792.83
2020-03-272,4802,480.52,3832,46111,018,000820.33
2020-03-262,3882,4182,3572,403.58,917,200801.17
2020-03-252,440.52,479.52,412.52,4649,499,600821.33
2020-03-242,3292,349.52,291.52,349.59,562,100783.17
2020-03-232,2602,290.52,2342,27910,305,300759.67
2020-03-192,317.52,3842,2772,28411,979,700761.33
2020-03-182,290.52,3712,2722,281.59,935,400760.50
2020-03-172,1812,3392,179.52,29611,561,500765.33
2020-03-162,2532,322.52,2292,234.57,572,100744.83
2020-03-132,165.52,345.52,148.52,246.514,994,700748.83
2020-03-122,3912,408.52,3182,349.59,718,800783.17
2020-03-112,4612,5102,4172,421.58,297,100807.17
2020-03-102,4172,4812,3352,460.510,822,400820.17
2020-03-092,511.52,5242,454.52,471.58,707,300823.83
2020-03-062,6202,6362,5932,6007,070,900866.67
2020-03-052,6802,6812,6452,665.54,491,200888.50
2020-03-042,622.52,6522,618.52,638.54,657,600879.50
2020-03-032,7142,716.52,6322,6326,287,600877.33
2020-03-022,638.52,697.52,6262,665.57,399,900888.50
2020-02-282,691.52,7042,6522,6909,277,000896.67
2020-02-272,7742,7792,7292,7448,300,400914.67
2020-02-262,7682,7992,753.52,794.56,771,100931.50
2020-02-252,7692,8172,768.52,798.57,482,700932.83
2020-02-212,855.52,8812,8542,8653,167,600955
2020-02-202,8592,8942,8512,8523,559,100950.67
2020-02-192,8572,858.52,835.52,8363,517,500945.33
2020-02-182,840.52,8732,8382,8473,530,800949
2020-02-172,8432,8702,8362,864.53,157,400954.83
2020-02-142,8752,8792,8582,869.53,952,500956.50
2020-02-132,894.52,9082,8792,8884,112,000962.67
2020-02-122,8912,8972,871.52,8894,900,400963
2020-02-102,886.52,9092,8852,907.54,413,900969.17
2020-02-072,897.52,924.52,8922,9206,925,200973.33
2020-02-062,9022,9482,898.52,9368,575,500978.67
2020-02-052,8402,883.52,834.52,8725,979,000957.33
2020-02-042,798.52,8212,7892,814.54,141,800938.17
2020-02-032,7732,812.52,7682,7984,664,500932.67
2020-01-312,8082,8422,8072,8234,689,000941
2020-01-302,821.52,8382,797.52,8104,269,400936.67
2020-01-292,8132,841.52,803.52,8363,743,600945.33
2020-01-282,830.52,8352,8142,8274,859,800942.33
2020-01-272,844.52,8602,833.52,847.54,350,200949.17
2020-01-242,8592,881.52,853.52,881.54,770,700960.50
2020-01-232,8802,883.52,861.52,862.55,236,200954.17
2020-01-222,8952,9042,882.52,890.54,591,600963.50
2020-01-212,9132,9252,8962,9053,561,800968.33
2020-01-202,8922,9182,8922,9132,674,000971
2020-01-172,8642,894.52,8632,8913,111,500963.67
2020-01-162,8762,8792,8642,871.53,133,900957.17
2020-01-152,8942,8952,873.52,8794,043,900959.67
2020-01-142,8972,9072,8902,9073,242,400969
2020-01-102,911.52,915.52,8962,8973,274,100965.67
2020-01-092,896.52,9092,8882,9023,693,200967.33
2020-01-082,872.52,8842,854.52,8736,426,300957.67
2020-01-072,879.52,9202,8762,918.53,866,500972.83
2020-01-062,8762,884.52,8612,8844,292,200961.33

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