8058 三菱商事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,255	2,285.5	2,237	2,253.5	10,122,500	2,253.50
2023-12-28	2,248.5	2,262	2,219	2,245	7,595,900	2,245
2023-12-27	6,641	6,721	6,641	6,721	3,264,700	2,240.33
2023-12-26	6,622	6,643	6,601	6,638	2,586,500	2,212.67
2023-12-25	6,675	6,684	6,606	6,621	2,077,600	2,207
2023-12-22	6,613	6,670	6,596	6,652	3,186,300	2,217.33
2023-12-21	6,643	6,650	6,589	6,626	3,588,700	2,208.67
2023-12-20	6,715	6,762	6,692	6,713	4,077,900	2,237.67
2023-12-19	6,593	6,690	6,560	6,669	4,564,100	2,223
2023-12-18	6,679	6,703	6,578	6,615	4,548,500	2,205
2023-12-15	6,633	6,732	6,609	6,704	6,325,600	2,234.67
2023-12-14	6,700	6,714	6,547	6,580	7,021,200	2,193.33
2023-12-13	6,813	6,816	6,733	6,736	4,114,300	2,245.33
2023-12-12	6,875	6,875	6,798	6,798	3,380,600	2,266
2023-12-11	6,789	6,860	6,775	6,838	4,623,400	2,279.33
2023-12-08	6,779	6,779	6,663	6,674	6,751,300	2,224.67
2023-12-07	6,900	6,909	6,809	6,820	5,389,500	2,273.33
2023-12-06	6,866	6,992	6,852	6,972	4,032,800	2,324
2023-12-05	6,857	6,909	6,829	6,849	3,637,500	2,283
2023-12-04	6,921	6,934	6,841	6,888	4,208,500	2,296
2023-12-01	6,936	6,994	6,923	6,977	4,655,200	2,325.67
2023-11-30	6,925	6,930	6,777	6,886	8,242,500	2,295.33
2023-11-29	6,998	7,006	6,901	6,931	4,374,000	2,310.33
2023-11-28	7,021	7,054	6,990	7,040	3,376,600	2,346.67
2023-11-27	7,058	7,085	7,016	7,035	2,938,200	2,345
2023-11-24	7,050	7,092	7,006	7,071	3,783,200	2,357
2023-11-22	6,967	7,034	6,928	6,966	4,284,200	2,322
2023-11-21	7,059	7,062	6,922	6,967	5,460,600	2,322.33
2023-11-20	7,200	7,252	7,025	7,059	5,416,500	2,353
2023-11-17	7,094	7,176	7,046	7,174	4,052,300	2,391.33
2023-11-16	7,162	7,209	7,091	7,116	3,664,000	2,372
2023-11-15	7,219	7,257	7,183	7,183	4,806,200	2,394.33
2023-11-14	7,200	7,253	7,118	7,122	4,421,000	2,374
2023-11-13	7,224	7,257	7,138	7,148	4,078,700	2,382.67
2023-11-10	7,011	7,200	7,010	7,184	5,318,500	2,394.67
2023-11-09	6,878	7,087	6,870	7,071	6,575,700	2,357
2023-11-08	6,970	6,977	6,785	6,800	7,077,600	2,266.67
2023-11-07	7,033	7,077	6,962	6,967	5,249,300	2,322.33
2023-11-06	7,091	7,113	6,942	6,998	9,513,100	2,332.67
2023-11-02	7,282	7,318	6,880	6,891	14,872,300	2,297
2023-11-01	7,149	7,215	7,095	7,195	6,642,900	2,398.33
2023-10-31	6,999	6,999	6,837	6,955	6,199,800	2,318.33
2023-10-30	6,975	7,016	6,876	6,924	15,358,800	2,308
2023-10-27	7,007	7,054	6,941	7,054	4,195,700	2,351.33
2023-10-26	6,950	7,019	6,892	6,908	5,035,500	2,302.67
2023-10-25	6,912	7,074	6,903	7,016	5,019,500	2,338.67
2023-10-24	6,908	6,948	6,725	6,859	5,338,500	2,286.33
2023-10-23	6,895	6,935	6,852	6,852	3,620,800	2,284
2023-10-20	6,876	6,992	6,848	6,947	4,459,600	2,315.67
2023-10-19	7,020	7,059	6,898	6,939	5,836,300	2,313
2023-10-18	7,171	7,225	7,087	7,134	4,976,300	2,378
2023-10-17	7,176	7,208	7,090	7,141	4,189,500	2,380.33
2023-10-16	7,125	7,196	7,074	7,103	4,276,600	2,367.67
2023-10-13	7,182	7,243	7,140	7,162	4,077,100	2,387.33
2023-10-12	7,049	7,240	7,041	7,240	6,006,300	2,413.33
2023-10-11	7,104	7,152	7,049	7,049	4,875,000	2,349.67
2023-10-10	7,100	7,139	7,029	7,129	6,806,100	2,376.33
2023-10-06	6,779	6,983	6,779	6,865	6,472,700	2,288.33
2023-10-05	6,740	6,787	6,587	6,779	8,481,700	2,259.67
2023-10-04	6,820	6,839	6,644	6,684	9,674,600	2,228
2023-10-03	7,060	7,063	6,911	6,920	7,180,300	2,306.67
2023-10-02	7,180	7,288	7,107	7,126	5,536,100	2,375.33
2023-09-29	7,250	7,267	7,098	7,128	5,910,900	2,376
2023-09-28	7,338	7,402	7,229	7,254	5,396,500	2,418
2023-09-27	7,350	7,361	7,246	7,361	5,627,600	2,453.67
2023-09-26	7,475	7,475	7,347	7,366	3,630,500	2,455.33
2023-09-25	7,479	7,483	7,393	7,426	3,733,300	2,475.33
2023-09-22	7,455	7,464	7,328	7,417	5,978,400	2,472.33
2023-09-21	7,574	7,626	7,514	7,536	4,199,100	2,512
2023-09-20	7,718	7,729	7,578	7,601	5,890,400	2,533.67
2023-09-19	7,650	7,703	7,619	7,688	5,079,600	2,562.67
2023-09-15	7,620	7,709	7,590	7,656	8,666,800	2,552
2023-09-14	7,475	7,570	7,459	7,562	5,891,100	2,520.67
2023-09-13	7,460	7,487	7,422	7,457	4,139,700	2,485.67
2023-09-12	7,559	7,560	7,409	7,430	5,047,300	2,476.67
2023-09-11	7,569	7,589	7,456	7,486	4,493,200	2,495.33
2023-09-08	7,461	7,576	7,432	7,482	7,523,400	2,494
2023-09-07	7,622	7,732	7,578	7,583	7,377,300	2,527.67
2023-09-06	7,588	7,665	7,574	7,602	7,479,100	2,534
2023-09-05	7,568	7,623	7,485	7,622	7,165,100	2,540.67
2023-09-04	7,335	7,569	7,321	7,569	9,290,600	2,523
2023-09-01	7,174	7,350	7,150	7,335	9,763,200	2,445
2023-08-31	7,013	7,196	7,013	7,196	16,141,700	2,398.67
2023-08-30	6,998	7,007	6,953	6,974	6,451,500	2,324.67
2023-08-29	7,001	7,010	6,941	6,954	4,108,800	2,318
2023-08-28	6,943	7,004	6,923	6,999	4,447,300	2,333
2023-08-25	6,856	6,895	6,841	6,860	4,066,900	2,286.67
2023-08-24	6,970	6,973	6,911	6,945	4,330,700	2,315
2023-08-23	6,940	6,974	6,914	6,938	4,122,000	2,312.67
2023-08-22	6,951	7,024	6,930	7,016	4,304,300	2,338.67
2023-08-21	6,924	6,955	6,839	6,885	4,078,200	2,295
2023-08-18	6,800	6,954	6,781	6,923	6,680,900	2,307.67
2023-08-17	6,878	6,901	6,732	6,838	7,965,900	2,279.33
2023-08-16	7,044	7,047	6,941	6,941	8,319,400	2,313.67
2023-08-15	7,192	7,233	7,161	7,170	4,025,700	2,390
2023-08-14	7,188	7,220	7,084	7,110	5,146,500	2,370
2023-08-10	7,111	7,196	7,100	7,189	5,626,600	2,396.33
2023-08-09	7,112	7,150	7,076	7,085	4,726,400	2,361.67
2023-08-08	7,120	7,157	7,088	7,101	4,821,600	2,367
2023-08-07	7,104	7,119	7,026	7,090	6,986,100	2,363.33
2023-08-04	7,021	7,222	6,987	7,184	7,507,800	2,394.67
2023-08-03	7,046	7,214	7,028	7,110	10,596,100	2,370
2023-08-02	7,216	7,271	7,143	7,164	7,095,800	2,388
2023-08-01	7,304	7,391	7,170	7,306	9,089,300	2,435.33
2023-07-31	7,180	7,304	7,170	7,265	9,653,800	2,421.67
2023-07-28	7,042	7,143	6,935	7,068	8,394,200	2,356
2023-07-27	7,068	7,138	7,042	7,126	3,680,500	2,375.33
2023-07-26	7,150	7,150	7,075	7,090	4,010,400	2,363.33
2023-07-25	7,117	7,166	7,084	7,153	4,935,100	2,384.33
2023-07-24	7,100	7,132	7,068	7,110	6,033,700	2,370
2023-07-21	7,000	7,069	6,966	7,059	5,824,300	2,353
2023-07-20	6,994	7,045	6,957	7,028	6,506,600	2,342.67
2023-07-19	6,990	7,023	6,927	7,016	6,538,000	2,338.67
2023-07-18	6,840	6,944	6,827	6,914	5,461,600	2,304.67
2023-07-14	6,838	6,892	6,736	6,845	7,116,400	2,281.67
2023-07-13	6,721	6,897	6,651	6,823	8,521,500	2,274.33
2023-07-12	6,917	6,952	6,721	6,736	7,837,700	2,245.33
2023-07-11	6,911	6,959	6,867	6,882	5,630,300	2,294
2023-07-10	6,895	6,966	6,824	6,862	8,094,600	2,287.33
2023-07-07	6,825	6,911	6,787	6,832	7,242,800	2,277.33
2023-07-06	6,977	7,011	6,872	6,915	6,769,500	2,305
2023-07-05	6,978	7,045	6,947	7,026	5,637,800	2,342
2023-07-04	7,037	7,071	6,967	7,022	7,706,700	2,340.67
2023-07-03	6,993	7,133	6,983	7,106	9,136,700	2,368.67
2023-06-30	6,905	6,949	6,858	6,930	8,060,600	2,310
2023-06-29	6,989	7,065	6,917	6,957	11,195,800	2,319
2023-06-28	6,950	6,989	6,779	6,989	11,087,500	2,329.67
2023-06-27	6,910	7,002	6,726	6,840	14,582,900	2,280
2023-06-26	6,851	7,005	6,791	6,924	14,728,500	2,308
2023-06-23	7,450	7,450	6,870	7,001	26,245,000	2,333.67
2023-06-22	7,193	7,455	7,183	7,322	15,435,800	2,440.67
2023-06-21	7,104	7,272	7,093	7,220	11,014,000	2,406.67
2023-06-20	7,120	7,336	7,070	7,200	18,884,100	2,400
2023-06-19	7,004	7,023	6,842	6,942	12,982,400	2,314
2023-06-16	6,785	6,973	6,738	6,925	15,174,800	2,308.33
2023-06-15	6,710	6,844	6,643	6,792	11,890,600	2,264
2023-06-14	6,591	6,803	6,586	6,727	13,380,300	2,242.33
2023-06-13	6,332	6,494	6,330	6,471	8,960,600	2,157
2023-06-12	6,255	6,322	6,246	6,287	7,493,200	2,095.67
2023-06-09	6,164	6,300	6,140	6,285	11,579,900	2,095
2023-06-08	6,081	6,169	6,032	6,075	6,781,400	2,025
2023-06-07	6,180	6,199	6,020	6,055	11,021,800	2,018.33
2023-06-06	5,973	6,192	5,947	6,180	8,912,400	2,060
2023-06-05	5,958	6,007	5,955	5,987	7,468,900	1,995.67
2023-06-02	5,861	5,877	5,777	5,830	6,054,900	1,943.33
2023-06-01	5,670	5,800	5,668	5,777	7,746,200	1,925.67
2023-05-31	5,868	5,872	5,586	5,586	16,696,800	1,862
2023-05-30	5,936	5,953	5,880	5,943	5,611,100	1,981
2023-05-29	5,892	5,969	5,874	5,908	7,827,600	1,969.33
2023-05-26	5,678	5,756	5,673	5,725	6,276,900	1,908.33
2023-05-25	5,622	5,682	5,612	5,639	3,982,300	1,879.67
2023-05-24	5,612	5,698	5,605	5,651	4,382,600	1,883.67
2023-05-23	5,650	5,746	5,597	5,632	7,590,100	1,877.33
2023-05-22	5,512	5,627	5,506	5,627	4,333,000	1,875.67
2023-05-19	5,549	5,637	5,528	5,535	6,123,200	1,845
2023-05-18	5,464	5,563	5,463	5,537	6,141,200	1,845.67
2023-05-17	5,399	5,438	5,377	5,415	4,914,900	1,805
2023-05-16	5,400	5,422	5,372	5,387	4,932,200	1,795.67
2023-05-15	5,366	5,426	5,358	5,387	4,395,900	1,795.67
2023-05-12	5,350	5,383	5,302	5,347	6,237,500	1,782.33
2023-05-11	5,293	5,354	5,254	5,350	5,494,400	1,783.33
2023-05-10	5,360	5,460	5,294	5,342	14,650,300	1,780.67
2023-05-09	5,039	5,150	5,021	5,150	6,229,800	1,716.67
2023-05-08	5,038	5,066	5,027	5,045	4,234,000	1,681.67
2023-05-02	5,065	5,070	4,997	5,032	3,680,600	1,677.33
2023-05-01	5,070	5,082	5,042	5,050	3,409,800	1,683.33
2023-04-28	5,035	5,042	4,960	5,018	4,572,400	1,672.67
2023-04-27	4,958	5,003	4,941	4,993	3,967,300	1,664.33
2023-04-26	4,965	4,982	4,947	4,974	3,849,100	1,658
2023-04-25	5,009	5,028	4,982	4,990	3,773,400	1,663.33
2023-04-24	4,978	4,995	4,962	4,972	2,817,800	1,657.33
2023-04-21	4,970	5,018	4,962	4,984	3,588,900	1,661.33
2023-04-20	5,011	5,015	4,958	4,992	4,478,000	1,664
2023-04-19	5,040	5,077	5,018	5,051	3,936,900	1,683.67
2023-04-18	5,019	5,057	4,991	5,025	4,494,100	1,675
2023-04-17	5,043	5,061	5,002	5,017	4,856,500	1,672.33
2023-04-14	5,000	5,062	4,976	5,038	7,125,300	1,679.33
2023-04-13	4,964	4,988	4,910	4,959	4,898,500	1,653
2023-04-12	4,923	4,984	4,913	4,961	7,178,800	1,653.67
2023-04-11	4,778	4,898	4,771	4,853	7,179,300	1,617.67
2023-04-10	4,736	4,758	4,723	4,754	2,987,500	1,584.67
2023-04-07	4,680	4,722	4,669	4,708	2,808,800	1,569.33
2023-04-06	4,671	4,726	4,655	4,688	4,285,200	1,562.67
2023-04-05	4,749	4,756	4,702	4,713	4,278,600	1,571
2023-04-04	4,838	4,875	4,811	4,819	5,148,200	1,606.33
2023-04-03	4,787	4,807	4,745	4,803	5,425,000	1,601
2023-03-31	4,683	4,775	4,679	4,751	5,638,300	1,583.67
2023-03-30	4,650	4,660	4,616	4,645	3,620,600	1,548.33
2023-03-29	4,693	4,714	4,653	4,714	5,019,000	1,571.33
2023-03-28	4,668	4,712	4,650	4,673	3,699,700	1,557.67
2023-03-27	4,625	4,647	4,588	4,636	2,834,500	1,545.33
2023-03-24	4,590	4,606	4,574	4,586	3,599,400	1,528.67
2023-03-23	4,630	4,656	4,598	4,633	3,248,600	1,544.33
2023-03-22	4,684	4,689	4,657	4,663	4,164,500	1,554.33
2023-03-20	4,600	4,665	4,588	4,598	4,290,500	1,532.67
2023-03-17	4,620	4,662	4,601	4,638	6,521,800	1,546
2023-03-16	4,611	4,666	4,590	4,595	7,445,500	1,531.67
2023-03-15	4,808	4,823	4,748	4,771	5,329,700	1,590.33
2023-03-14	4,769	4,773	4,701	4,738	6,577,800	1,579.33
2023-03-13	4,923	4,925	4,840	4,899	5,982,600	1,633
2023-03-10	4,995	5,049	4,980	4,991	6,738,700	1,663.67
2023-03-09	5,090	5,104	5,070	5,095	3,853,100	1,698.33
2023-03-08	5,100	5,125	5,045	5,066	5,892,100	1,688.67
2023-03-07	5,041	5,123	5,021	5,100	7,040,200	1,700
2023-03-06	4,994	5,035	4,978	5,030	7,494,600	1,676.67
2023-03-03	4,837	4,908	4,830	4,901	6,907,400	1,633.67
2023-03-02	4,795	4,865	4,782	4,787	5,451,800	1,595.67
2023-03-01	4,680	4,777	4,677	4,774	5,779,400	1,591.33
2023-02-28	4,700	4,708	4,628	4,629	5,359,800	1,543
2023-02-27	4,676	4,701	4,647	4,689	3,668,900	1,563
2023-02-24	4,728	4,729	4,684	4,709	4,284,300	1,569.67
2023-02-22	4,750	4,754	4,698	4,719	4,300,400	1,573
2023-02-21	4,677	4,786	4,671	4,756	5,466,700	1,585.33
2023-02-20	4,700	4,700	4,652	4,675	3,476,900	1,558.33
2023-02-17	4,623	4,700	4,616	4,696	4,680,500	1,565.33
2023-02-16	4,646	4,653	4,623	4,637	3,122,600	1,545.67
2023-02-15	4,656	4,665	4,613	4,617	4,230,800	1,539
2023-02-14	4,655	4,671	4,625	4,646	2,761,400	1,548.67
2023-02-13	4,631	4,648	4,608	4,628	3,778,700	1,542.67
2023-02-10	4,630	4,704	4,610	4,638	5,795,700	1,546
2023-02-09	4,588	4,644	4,578	4,626	4,317,500	1,542
2023-02-08	4,607	4,643	4,575	4,588	3,926,800	1,529.33
2023-02-07	4,664	4,665	4,588	4,590	5,528,700	1,530
2023-02-06	4,500	4,638	4,500	4,635	14,888,700	1,545
2023-02-03	4,270	4,325	4,231	4,298	6,485,400	1,432.67
2023-02-02	4,363	4,382	4,286	4,298	4,417,300	1,432.67
2023-02-01	4,400	4,406	4,357	4,363	4,185,500	1,454.33
2023-01-31	4,375	4,377	4,331	4,336	3,539,200	1,445.33
2023-01-30	4,435	4,437	4,352	4,362	4,332,000	1,454
2023-01-27	4,484	4,493	4,441	4,447	3,491,600	1,482.33
2023-01-26	4,469	4,494	4,432	4,437	2,735,300	1,479
2023-01-25	4,449	4,476	4,435	4,445	3,493,800	1,481.67
2023-01-24	4,400	4,496	4,395	4,460	4,808,800	1,486.67
2023-01-23	4,338	4,368	4,315	4,358	3,109,300	1,452.67
2023-01-20	4,290	4,325	4,276	4,312	2,799,700	1,437.33
2023-01-19	4,331	4,334	4,268	4,270	4,792,900	1,423.33
2023-01-18	4,335	4,367	4,293	4,358	4,227,200	1,452.67
2023-01-17	4,297	4,325	4,284	4,310	3,131,300	1,436.67
2023-01-16	4,311	4,312	4,250	4,275	3,369,100	1,425
2023-01-13	4,322	4,354	4,315	4,341	3,367,800	1,447
2023-01-12	4,300	4,353	4,296	4,322	4,387,800	1,440.67
2023-01-11	4,254	4,295	4,247	4,289	3,725,800	1,429.67
2023-01-10	4,232	4,268	4,211	4,226	4,477,800	1,408.67
2023-01-06	4,229	4,240	4,200	4,200	3,849,300	1,400
2023-01-05	4,224	4,269	4,202	4,238	3,853,100	1,412.67
2023-01-04	4,240	4,246	4,194	4,214	4,758,100	1,404.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31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