三菱商事(8058)の株価時系列情報
三菱商事(8058)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 625 | 625 | 616 | 624 | 488,000 |
| 1985/12/27 | 617 | 625 | 612 | 625 | 2,133,000 |
| 1985/12/26 | 605 | 614 | 600 | 609 | 1,527,000 |
| 1985/12/25 | 590 | 600 | 590 | 600 | 445,000 |
| 1985/12/24 | 595 | 595 | 586 | 587 | 759,000 |
| 1985/12/23 | 593 | 593 | 585 | 586 | 201,000 |
| 1985/12/21 | 580 | 585 | 580 | 583 | 284,000 |
| 1985/12/20 | 591 | 600 | 587 | 588 | 1,014,000 |
| 1985/12/19 | 575 | 589 | 573 | 587 | 1,067,000 |
| 1985/12/18 | 566 | 572 | 564 | 568 | 1,180,000 |
| 1985/12/17 | 577 | 578 | 561 | 561 | 689,000 |
| 1985/12/16 | 580 | 583 | 572 | 572 | 824,000 |
| 1985/12/13 | 585 | 589 | 581 | 583 | 939,000 |
| 1985/12/12 | 574 | 589 | 574 | 589 | 1,932,000 |
| 1985/12/11 | 552 | 575 | 552 | 564 | 725,000 |
| 1985/12/10 | 550 | 555 | 550 | 551 | 423,000 |
| 1985/12/09 | 548 | 550 | 545 | 550 | 339,000 |
| 1985/12/07 | 550 | 551 | 548 | 548 | 389,000 |
| 1985/12/06 | 550 | 558 | 550 | 550 | 1,113,000 |
| 1985/12/05 | 567 | 571 | 560 | 561 | 486,000 |
| 1985/12/04 | 571 | 574 | 570 | 571 | 178,000 |
| 1985/12/03 | 580 | 580 | 571 | 571 | 307,000 |
| 1985/12/02 | 570 | 580 | 570 | 575 | 94,000 |
| 1985/11/30 | 571 | 574 | 570 | 572 | 158,000 |
| 1985/11/29 | 575 | 575 | 570 | 571 | 166,000 |
| 1985/11/28 | 577 | 578 | 575 | 575 | 197,000 |
| 1985/11/27 | 578 | 580 | 577 | 578 | 274,000 |
| 1985/11/26 | 577 | 590 | 577 | 580 | 331,000 |
| 1985/11/25 | 584 | 589 | 575 | 584 | 339,000 |
| 1985/11/22 | 559 | 574 | 558 | 574 | 468,000 |
| 1985/11/21 | 565 | 568 | 553 | 555 | 1,052,000 |
| 1985/11/20 | 574 | 580 | 560 | 575 | 540,000 |
| 1985/11/19 | 590 | 590 | 581 | 581 | 377,000 |
| 1985/11/18 | 590 | 595 | 590 | 590 | 128,000 |
| 1985/11/16 | 585 | 590 | 585 | 589 | 139,000 |
| 1985/11/15 | 588 | 595 | 588 | 591 | 425,000 |
| 1985/11/14 | 588 | 595 | 588 | 588 | 279,000 |
| 1985/11/13 | 598 | 600 | 596 | 598 | 102,000 |
| 1985/11/12 | 600 | 603 | 598 | 598 | 207,000 |
| 1985/11/11 | 596 | 605 | 596 | 600 | 277,000 |
| 1985/11/08 | 593 | 600 | 593 | 596 | 146,000 |
| 1985/11/07 | 614 | 614 | 598 | 598 | 210,000 |
| 1985/11/06 | 600 | 617 | 595 | 617 | 111,000 |
| 1985/11/05 | 590 | 620 | 590 | 620 | 303,000 |
| 1985/11/02 | 595 | 600 | 590 | 591 | 151,000 |
| 1985/11/01 | 600 | 609 | 597 | 600 | 374,000 |
| 1985/10/31 | 593 | 606 | 593 | 596 | 432,000 |
| 1985/10/30 | 585 | 594 | 581 | 590 | 557,000 |
| 1985/10/29 | 583 | 591 | 575 | 589 | 814,000 |
| 1985/10/28 | 591 | 600 | 591 | 593 | 431,000 |
| 1985/10/26 | 595 | 599 | 580 | 590 | 326,000 |
| 1985/10/25 | 608 | 615 | 596 | 602 | 476,000 |
| 1985/10/24 | 620 | 620 | 608 | 618 | 200,000 |
| 1985/10/23 | 620 | 630 | 616 | 630 | 326,000 |
| 1985/10/22 | 630 | 633 | 621 | 621 | 425,000 |
| 1985/10/21 | 630 | 635 | 626 | 630 | 277,000 |
| 1985/10/19 | 631 | 633 | 626 | 630 | 133,000 |
| 1985/10/18 | 640 | 640 | 626 | 635 | 143,000 |
| 1985/10/17 | 628 | 645 | 628 | 640 | 214,000 |
| 1985/10/16 | 655 | 655 | 641 | 648 | 485,000 |
| 1985/10/15 | 651 | 656 | 651 | 656 | 357,000 |
| 1985/10/14 | 654 | 669 | 650 | 660 | 408,000 |
| 1985/10/11 | 643 | 649 | 643 | 649 | 175,000 |
| 1985/10/09 | 650 | 650 | 640 | 650 | 430,000 |
| 1985/10/08 | 640 | 655 | 636 | 650 | 175,000 |
| 1985/10/07 | 660 | 660 | 645 | 645 | 260,000 |
| 1985/10/05 | 661 | 661 | 641 | 641 | 360,000 |
| 1985/10/04 | 666 | 666 | 661 | 661 | 104,000 |
| 1985/10/03 | 666 | 679 | 665 | 665 | 301,000 |
| 1985/10/02 | 689 | 690 | 675 | 683 | 934,000 |
| 1985/10/01 | 691 | 691 | 678 | 685 | 2,007,000 |
| 1985/09/30 | 675 | 693 | 670 | 681 | 1,021,000 |
| 1985/09/28 | 675 | 680 | 665 | 679 | 318,000 |
| 1985/09/27 | 700 | 704 | 670 | 675 | 4,253,000 |
| 1985/09/26 | 667 | 700 | 661 | 700 | 2,366,000 |
| 1985/09/25 | 662 | 664 | 630 | 660 | 796,000 |
| 1985/09/24 | 679 | 679 | 650 | 665 | 1,043,000 |
| 1985/09/21 | 621 | 650 | 621 | 650 | 632,000 |
| 1985/09/20 | 619 | 620 | 611 | 613 | 619,000 |
| 1985/09/19 | 618 | 619 | 615 | 619 | 643,000 |
| 1985/09/18 | 623 | 630 | 620 | 620 | 258,000 |
| 1985/09/17 | 630 | 630 | 620 | 624 | 3,005,000 |
| 1985/09/13 | 620 | 630 | 618 | 620 | 486,000 |
| 1985/09/12 | 612 | 620 | 605 | 620 | 3,492,000 |
| 1985/09/11 | 635 | 635 | 615 | 622 | 561,000 |
| 1985/09/10 | 622 | 630 | 622 | 627 | 205,000 |
| 1985/09/09 | 619 | 630 | 619 | 620 | 379,000 |
| 1985/09/07 | 619 | 620 | 619 | 619 | 195,000 |
| 1985/09/06 | 618 | 625 | 618 | 620 | 627,000 |
| 1985/09/05 | 636 | 636 | 626 | 628 | 771,000 |
| 1985/09/04 | 647 | 649 | 640 | 640 | 239,000 |
| 1985/09/03 | 665 | 665 | 645 | 650 | 740,000 |
| 1985/09/02 | 665 | 666 | 661 | 665 | 699,000 |
| 1985/08/31 | 666 | 672 | 656 | 660 | 273,000 |
| 1985/08/30 | 660 | 670 | 660 | 670 | 841,000 |
| 1985/08/29 | 657 | 670 | 657 | 660 | 658,000 |
| 1985/08/28 | 650 | 665 | 645 | 656 | 1,100,000 |
| 1985/08/27 | 630 | 644 | 630 | 640 | 163,000 |
| 1985/08/26 | 633 | 639 | 629 | 630 | 106,000 |
| 1985/08/24 | 629 | 633 | 629 | 633 | 118,000 |
| 1985/08/23 | 635 | 635 | 628 | 628 | 379,000 |
| 1985/08/22 | 640 | 640 | 633 | 636 | 242,000 |
| 1985/08/21 | 637 | 637 | 630 | 633 | 338,000 |
| 1985/08/20 | 633 | 640 | 629 | 634 | 291,000 |
| 1985/08/19 | 624 | 640 | 622 | 633 | 627,000 |
| 1985/08/17 | 620 | 624 | 618 | 624 | 178,000 |
| 1985/08/16 | 620 | 629 | 619 | 621 | 346,000 |
| 1985/08/15 | 615 | 620 | 611 | 618 | 149,000 |
| 1985/08/14 | 595 | 615 | 593 | 610 | 333,000 |
| 1985/08/13 | 603 | 608 | 598 | 600 | 268,000 |
| 1985/08/12 | 609 | 610 | 603 | 603 | 260,000 |
| 1985/08/09 | 606 | 610 | 606 | 608 | 489,000 |
| 1985/08/08 | 601 | 618 | 601 | 606 | 498,000 |
| 1985/08/07 | 605 | 610 | 604 | 607 | 481,000 |
| 1985/08/06 | 620 | 623 | 605 | 615 | 558,000 |
| 1985/08/05 | 615 | 625 | 615 | 620 | 218,000 |
| 1985/08/03 | 635 | 640 | 630 | 630 | 141,000 |
| 1985/08/02 | 636 | 654 | 636 | 645 | 541,000 |
| 1985/08/01 | 641 | 641 | 626 | 636 | 540,000 |
| 1985/07/31 | 635 | 640 | 601 | 601 | 1,004,000 |
| 1985/07/30 | 660 | 669 | 635 | 656 | 1,170,000 |
| 1985/07/29 | 688 | 688 | 670 | 680 | 1,032,000 |
| 1985/07/27 | 675 | 690 | 670 | 680 | 342,000 |
| 1985/07/26 | 668 | 668 | 660 | 665 | 405,000 |
| 1985/07/25 | 664 | 673 | 661 | 668 | 899,000 |
| 1985/07/24 | 679 | 679 | 665 | 674 | 714,000 |
| 1985/07/23 | 677 | 680 | 673 | 675 | 1,279,000 |
| 1985/07/22 | 684 | 689 | 671 | 673 | 1,234,000 |
| 1985/07/20 | 671 | 688 | 671 | 676 | 687,000 |
| 1985/07/19 | 676 | 685 | 670 | 670 | 997,000 |
| 1985/07/18 | 680 | 690 | 675 | 675 | 1,070,000 |
| 1985/07/17 | 673 | 685 | 673 | 680 | 1,038,000 |
| 1985/07/16 | 672 | 683 | 672 | 672 | 521,000 |
| 1985/07/15 | 701 | 701 | 653 | 682 | 1,457,000 |
| 1985/07/12 | 700 | 702 | 690 | 697 | 1,200,000 |
| 1985/07/11 | 719 | 719 | 697 | 703 | 7,589,000 |
| 1985/07/10 | 693 | 709 | 683 | 709 | 5,643,000 |
| 1985/07/09 | 690 | 690 | 681 | 683 | 1,021,000 |
| 1985/07/08 | 683 | 700 | 676 | 690 | 2,277,000 |
| 1985/07/06 | 684 | 686 | 675 | 675 | 384,000 |
| 1985/07/05 | 690 | 698 | 678 | 680 | 3,664,000 |
| 1985/07/04 | 665 | 678 | 660 | 670 | 1,655,000 |
| 1985/07/03 | 653 | 662 | 653 | 660 | 679,000 |
| 1985/07/02 | 656 | 659 | 650 | 650 | 432,000 |
| 1985/07/01 | 662 | 665 | 660 | 662 | 281,000 |
| 1985/06/29 | 659 | 667 | 654 | 660 | 807,000 |
| 1985/06/28 | 659 | 659 | 645 | 654 | 619,000 |
| 1985/06/27 | 663 | 667 | 645 | 659 | 893,000 |
| 1985/06/26 | 680 | 680 | 664 | 668 | 1,487,000 |
| 1985/06/25 | 675 | 688 | 665 | 670 | 1,523,000 |
| 1985/06/24 | 670 | 670 | 652 | 665 | 1,083,000 |
| 1985/06/22 | 685 | 685 | 661 | 669 | 934,000 |
| 1985/06/21 | 695 | 699 | 670 | 675 | 3,536,000 |
| 1985/06/20 | 698 | 720 | 682 | 705 | 13,722,000 |
| 1985/06/19 | 695 | 712 | 695 | 703 | 11,238,000 |
| 1985/06/18 | 674 | 691 | 671 | 690 | 11,913,000 |
| 1985/06/17 | 663 | 673 | 663 | 668 | 2,647,000 |
| 1985/06/15 | 658 | 664 | 655 | 658 | 873,000 |
| 1985/06/14 | 652 | 664 | 652 | 658 | 3,304,000 |
| 1985/06/13 | 659 | 665 | 652 | 652 | 2,166,000 |
| 1985/06/12 | 648 | 651 | 635 | 651 | 1,102,000 |
| 1985/06/11 | 650 | 650 | 634 | 643 | 1,425,000 |
| 1985/06/10 | 655 | 662 | 640 | 650 | 1,415,000 |
| 1985/06/07 | 674 | 674 | 655 | 660 | 6,904,000 |
| 1985/06/06 | 660 | 671 | 652 | 668 | 14,235,000 |
| 1985/06/05 | 641 | 656 | 640 | 650 | 5,155,000 |
| 1985/06/04 | 635 | 640 | 634 | 634 | 1,821,000 |
| 1985/06/03 | 643 | 657 | 631 | 634 | 6,909,000 |
| 1985/06/01 | 639 | 645 | 633 | 644 | 3,392,000 |
| 1985/05/31 | 642 | 642 | 630 | 638 | 6,318,000 |
| 1985/05/30 | 630 | 648 | 628 | 647 | 18,735,000 |
| 1985/05/29 | 598 | 618 | 592 | 616 | 16,916,000 |
| 1985/05/28 | 574 | 588 | 570 | 588 | 2,449,000 |
| 1985/05/27 | 575 | 576 | 567 | 573 | 494,000 |
| 1985/05/25 | 557 | 570 | 557 | 570 | 370,000 |
| 1985/05/24 | 561 | 565 | 555 | 558 | 868,000 |
| 1985/05/23 | 565 | 570 | 562 | 562 | 687,000 |
| 1985/05/22 | 581 | 582 | 560 | 575 | 3,096,000 |
| 1985/05/21 | 583 | 585 | 575 | 577 | 9,148,000 |
| 1985/05/20 | 539 | 568 | 539 | 563 | 3,960,000 |
| 1985/05/18 | 534 | 535 | 531 | 533 | 207,000 |
| 1985/05/17 | 520 | 530 | 518 | 530 | 309,000 |
| 1985/05/16 | 518 | 519 | 518 | 518 | 90,000 |
| 1985/05/15 | 518 | 520 | 518 | 520 | 121,000 |
| 1985/05/14 | 520 | 521 | 518 | 518 | 155,000 |
| 1985/05/13 | 527 | 527 | 520 | 521 | 79,000 |
| 1985/05/10 | 525 | 525 | 521 | 523 | 189,000 |
| 1985/05/09 | 525 | 525 | 524 | 525 | 142,000 |
| 1985/05/08 | 528 | 534 | 527 | 530 | 192,000 |
| 1985/05/07 | 538 | 538 | 530 | 534 | 152,000 |
| 1985/05/04 | 521 | 528 | 521 | 528 | 32,000 |
| 1985/05/02 | 520 | 522 | 518 | 519 | 1,630,000 |
| 1985/05/01 | 524 | 528 | 520 | 522 | 372,000 |
| 1985/04/30 | 525 | 529 | 523 | 525 | 133,000 |
| 1985/04/27 | 526 | 527 | 523 | 523 | 84,000 |
| 1985/04/26 | 525 | 530 | 522 | 526 | 334,000 |
| 1985/04/25 | 522 | 527 | 522 | 525 | 179,000 |
| 1985/04/24 | 525 | 527 | 521 | 525 | 271,000 |
| 1985/04/23 | 530 | 530 | 520 | 527 | 228,000 |
| 1985/04/22 | 530 | 535 | 526 | 532 | 367,000 |
| 1985/04/20 | 525 | 526 | 523 | 525 | 307,000 |
| 1985/04/19 | 520 | 525 | 520 | 525 | 197,000 |
| 1985/04/18 | 513 | 517 | 510 | 517 | 236,000 |
| 1985/04/17 | 511 | 517 | 510 | 517 | 155,000 |
| 1985/04/16 | 522 | 525 | 520 | 520 | 170,000 |
| 1985/04/15 | 525 | 528 | 521 | 525 | 194,000 |
| 1985/04/12 | 515 | 523 | 515 | 523 | 170,000 |
| 1985/04/11 | 525 | 525 | 521 | 522 | 247,000 |
| 1985/04/10 | 521 | 525 | 520 | 525 | 205,000 |
| 1985/04/09 | 525 | 526 | 523 | 525 | 107,000 |
| 1985/04/08 | 526 | 527 | 525 | 527 | 132,000 |
| 1985/04/06 | 527 | 530 | 521 | 529 | 82,000 |
| 1985/04/05 | 530 | 530 | 521 | 529 | 341,000 |
| 1985/04/04 | 536 | 536 | 529 | 535 | 226,000 |
| 1985/04/03 | 536 | 539 | 530 | 537 | 278,000 |
| 1985/04/02 | 536 | 539 | 535 | 536 | 340,000 |
| 1985/04/01 | 535 | 538 | 533 | 536 | 291,000 |
| 1985/03/30 | 534 | 540 | 533 | 540 | 232,000 |
| 1985/03/29 | 546 | 550 | 531 | 531 | 606,000 |
| 1985/03/28 | 554 | 554 | 547 | 548 | 957,000 |
| 1985/03/27 | 537 | 554 | 533 | 554 | 2,425,000 |
| 1985/03/26 | 530 | 538 | 522 | 530 | 543,000 |
| 1985/03/25 | 536 | 536 | 529 | 530 | 405,000 |
| 1985/03/23 | 533 | 533 | 529 | 529 | 142,000 |
| 1985/03/22 | 520 | 532 | 520 | 529 | 399,000 |
| 1985/03/20 | 521 | 531 | 518 | 520 | 541,000 |
| 1985/03/19 | 525 | 525 | 516 | 517 | 602,000 |
| 1985/03/18 | 520 | 530 | 520 | 525 | 48,000 |
| 1985/03/16 | 520 | 529 | 520 | 529 | 78,000 |
| 1985/03/15 | 513 | 530 | 513 | 525 | 217,000 |
| 1985/03/14 | 512 | 515 | 512 | 513 | 114,000 |
| 1985/03/13 | 514 | 519 | 512 | 512 | 346,000 |
| 1985/03/12 | 515 | 516 | 515 | 515 | 255,000 |
| 1985/03/11 | 519 | 519 | 515 | 515 | 213,000 |
| 1985/03/08 | 520 | 523 | 515 | 520 | 788,000 |
| 1985/03/07 | 523 | 523 | 520 | 520 | 72,000 |
| 1985/03/06 | 523 | 525 | 520 | 525 | 271,000 |
| 1985/03/05 | 524 | 527 | 524 | 524 | 209,000 |
| 1985/03/04 | 523 | 525 | 523 | 523 | 136,000 |
| 1985/03/02 | 525 | 525 | 523 | 525 | 235,000 |
| 1985/03/01 | 522 | 526 | 521 | 525 | 405,000 |
| 1985/02/28 | 528 | 529 | 520 | 525 | 616,000 |
| 1985/02/27 | 520 | 540 | 519 | 527 | 951,000 |
| 1985/02/26 | 521 | 524 | 520 | 520 | 395,000 |
| 1985/02/25 | 519 | 521 | 518 | 521 | 121,000 |
| 1985/02/23 | 518 | 520 | 518 | 519 | 140,000 |
| 1985/02/22 | 519 | 520 | 517 | 518 | 455,000 |
| 1985/02/21 | 519 | 525 | 519 | 520 | 214,000 |
| 1985/02/20 | 521 | 521 | 519 | 519 | 327,000 |
| 1985/02/19 | 520 | 522 | 520 | 521 | 236,000 |
| 1985/02/18 | 519 | 525 | 518 | 520 | 387,000 |
| 1985/02/16 | 515 | 520 | 515 | 516 | 136,000 |
| 1985/02/15 | 517 | 520 | 517 | 518 | 85,000 |
| 1985/02/14 | 520 | 520 | 515 | 516 | 737,000 |
| 1985/02/13 | 521 | 525 | 515 | 520 | 354,000 |
| 1985/02/12 | 524 | 525 | 521 | 521 | 110,000 |
| 1985/02/08 | 523 | 525 | 523 | 523 | 123,000 |
| 1985/02/07 | 522 | 524 | 521 | 522 | 147,000 |
| 1985/02/06 | 528 | 528 | 521 | 521 | 393,000 |
| 1985/02/05 | 530 | 530 | 526 | 526 | 172,000 |
| 1985/02/04 | 526 | 530 | 526 | 530 | 63,000 |
| 1985/02/02 | 525 | 529 | 525 | 529 | 104,000 |
| 1985/02/01 | 525 | 535 | 523 | 525 | 346,000 |
| 1985/01/31 | 525 | 526 | 521 | 525 | 380,000 |
| 1985/01/30 | 523 | 535 | 523 | 525 | 90,000 |
| 1985/01/29 | 521 | 527 | 521 | 521 | 559,000 |
| 1985/01/28 | 515 | 527 | 510 | 521 | 300,000 |
| 1985/01/26 | 525 | 528 | 520 | 520 | 232,000 |
| 1985/01/25 | 535 | 535 | 526 | 530 | 211,000 |
| 1985/01/24 | 540 | 540 | 531 | 534 | 469,000 |
| 1985/01/23 | 543 | 545 | 535 | 539 | 497,000 |
| 1985/01/22 | 550 | 550 | 544 | 544 | 687,000 |
| 1985/01/21 | 550 | 553 | 545 | 545 | 840,000 |
| 1985/01/19 | 550 | 553 | 549 | 549 | 348,000 |
| 1985/01/18 | 553 | 553 | 545 | 550 | 493,000 |
| 1985/01/17 | 554 | 555 | 552 | 553 | 379,000 |
| 1985/01/16 | 557 | 565 | 557 | 558 | 380,000 |
| 1985/01/14 | 563 | 570 | 562 | 567 | 351,000 |
| 1985/01/11 | 575 | 576 | 570 | 573 | 1,003,000 |
| 1985/01/10 | 574 | 585 | 571 | 576 | 3,998,000 |
| 1985/01/09 | 553 | 582 | 551 | 574 | 6,182,000 |
| 1985/01/08 | 553 | 554 | 549 | 553 | 610,000 |
| 1985/01/07 | 553 | 555 | 548 | 548 | 1,548,000 |
| 1985/01/05 | 545 | 550 | 545 | 550 | 513,000 |
| 1985/01/04 | 555 | 555 | 550 | 555 | 390,000 |