日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 781 790 781 789 450,000
1999/12/29 787 801 785 787 840,000
1999/12/28 800 802 781 786 518,000
1999/12/27 805 813 789 800 968,000
1999/12/24 824 830 793 797 1,572,000
1999/12/22 839 839 813 824 2,948,000
1999/12/21 840 840 820 820 1,907,000
1999/12/20 824 830 811 830 2,111,000
1999/12/17 864 865 841 844 1,803,000
1999/12/16 869 870 846 847 2,256,000
1999/12/15 838 859 814 859 3,257,000
1999/12/14 852 865 845 856 2,220,000
1999/12/13 858 860 842 842 2,322,000
1999/12/10 845 868 845 859 5,616,000
1999/12/09 831 854 831 845 2,336,000
1999/12/08 854 856 831 831 2,777,000
1999/12/07 847 871 846 858 2,699,000
1999/12/06 860 880 831 841 2,954,000
1999/12/03 878 885 850 856 3,246,000
1999/12/02 896 900 872 898 3,424,000
1999/12/01 894 906 890 900 4,726,000
1999/11/30 861 907 852 891 4,658,000
1999/11/29 823 882 823 861 2,477,000
1999/11/26 810 843 810 833 2,334,000
1999/11/25 833 833 803 804 2,663,000
1999/11/24 871 876 835 835 2,982,000
1999/11/22 878 899 875 892 2,899,000
1999/11/19 850 880 845 871 4,131,000
1999/11/18 825 845 821 830 2,394,000
1999/11/17 796 822 786 821 2,638,000
1999/11/16 808 808 770 776 2,341,000
1999/11/15 820 824 781 816 2,530,000
1999/11/12 798 814 795 812 2,401,000
1999/11/11 770 824 770 798 3,691,000
1999/11/10 740 769 737 768 2,253,000
1999/11/09 770 774 735 739 2,267,000
1999/11/08 802 808 759 779 2,897,000
1999/11/05 824 826 800 800 2,158,000
1999/11/04 813 819 798 819 2,880,000
1999/11/02 811 823 797 807 3,027,000
1999/11/01 799 825 794 813 3,944,000
1999/10/29 749 773 740 750 4,122,000
1999/10/28 740 744 733 735 1,541,000
1999/10/27 741 748 736 740 1,980,000
1999/10/26 750 753 741 744 1,985,000
1999/10/25 763 769 746 748 2,164,000
1999/10/22 752 785 749 773 2,657,000
1999/10/21 784 784 738 744 2,652,000
1999/10/20 780 785 768 779 1,816,000
1999/10/19 789 794 757 777 1,299,000
1999/10/18 775 804 772 796 1,986,000
1999/10/15 790 790 773 781 1,631,000
1999/10/14 800 808 780 780 2,305,000
1999/10/13 780 801 780 799 2,707,000
1999/10/12 800 813 785 788 3,658,000
1999/10/08 806 807 795 805 2,300,000
1999/10/07 823 830 802 806 2,037,000
1999/10/06 825 830 810 815 1,256,000
1999/10/05 838 840 825 830 1,386,000
1999/10/04 862 863 845 848 1,032,000
1999/10/01 870 872 855 870 1,920,000
1999/09/30 860 885 851 880 2,662,000
1999/09/29 827 864 817 860 2,491,000
1999/09/28 806 825 806 823 1,146,000
1999/09/27 825 825 801 804 1,022,000
1999/09/24 840 840 805 827 1,459,000
1999/09/22 900 900 847 850 2,061,000
1999/09/21 850 910 850 910 2,872,000
1999/09/20 857 862 842 850 1,865,000
1999/09/17 876 877 853 863 1,429,000
1999/09/16 898 898 881 885 2,538,000
1999/09/14 921 922 904 908 2,168,000
1999/09/13 940 940 929 931 1,181,000
1999/09/10 940 953 940 949 4,713,000
1999/09/09 946 951 943 950 1,256,000
1999/09/08 938 947 933 945 1,986,000
1999/09/07 930 940 929 938 1,321,000
1999/09/06 921 935 919 930 1,536,000
1999/09/03 930 930 916 919 946,000
1999/09/02 930 945 929 940 1,326,000
1999/09/01 927 945 922 939 1,591,000
1999/08/31 926 926 900 911 2,826,000
1999/08/30 921 942 921 930 1,812,000
1999/08/27 932 940 914 914 2,334,000
1999/08/26 928 930 920 922 1,083,000
1999/08/25 920 930 912 918 1,326,000
1999/08/24 948 952 935 940 1,988,000
1999/08/23 965 970 950 967 3,615,000
1999/08/20 936 953 933 953 3,651,000
1999/08/19 883 896 882 896 1,069,000
1999/08/18 892 897 874 884 1,544,000
1999/08/17 890 891 881 888 1,584,000
1999/08/16 895 898 881 881 1,571,000
1999/08/13 897 898 888 891 1,450,000
1999/08/12 890 900 885 898 1,304,000
1999/08/11 887 888 872 884 2,022,000
1999/08/10 885 887 873 887 2,413,000
1999/08/09 891 897 889 892 1,329,000
1999/08/06 904 908 894 905 1,729,000
1999/08/05 932 935 908 917 1,683,000
1999/08/04 948 963 935 942 3,003,000
1999/08/03 928 950 925 950 3,405,000
1999/08/02 916 935 913 928 1,541,000
1999/07/30 902 935 897 935 2,820,000
1999/07/29 900 905 887 890 1,254,000
1999/07/28 890 910 880 900 1,764,000
1999/07/27 880 890 862 890 2,837,000
1999/07/26 891 898 881 889 1,148,000
1999/07/23 886 909 876 891 2,339,000
1999/07/22 939 939 895 896 2,003,000
1999/07/21 935 946 927 941 3,421,000
1999/07/19 940 953 926 935 3,601,000
1999/07/16 908 950 907 925 8,901,000
1999/07/15 898 902 887 895 3,409,000
1999/07/14 900 905 890 899 3,722,000
1999/07/13 871 900 871 894 7,107,000
1999/07/12 860 865 851 861 2,750,000
1999/07/09 850 851 839 844 3,422,000
1999/07/08 855 855 843 851 2,440,000
1999/07/07 854 858 845 855 1,712,000
1999/07/06 865 865 853 853 2,825,000
1999/07/05 858 865 853 865 1,776,000
1999/07/02 832 855 832 851 3,167,000
1999/07/01 835 850 832 832 2,310,000
1999/06/30 834 847 820 820 2,048,000
1999/06/29 824 839 822 825 2,671,000
1999/06/28 825 830 820 824 2,271,000
1999/06/25 830 830 816 823 3,090,000
1999/06/24 853 853 828 837 2,470,000
1999/06/23 869 869 855 855 1,751,000
1999/06/22 869 873 859 870 3,669,000
1999/06/21 855 857 842 849 2,474,000
1999/06/18 850 852 841 849 2,936,000
1999/06/17 830 845 826 842 2,229,000
1999/06/16 835 840 811 816 1,909,000
1999/06/15 857 861 811 835 2,273,000
1999/06/14 865 874 855 862 5,524,000
1999/06/11 853 862 845 855 11,379,000
1999/06/10 807 839 807 835 8,519,000
1999/06/09 779 815 775 787 8,076,000
1999/06/08 760 782 755 772 4,111,000
1999/06/07 739 747 737 740 1,487,000
1999/06/04 721 737 721 727 2,045,000
1999/06/03 737 737 713 721 4,127,000
1999/06/02 738 748 737 742 2,127,000
1999/06/01 728 736 717 734 2,166,000
1999/05/31 736 754 728 728 2,972,000
1999/05/28 740 744 730 735 1,891,000
1999/05/27 752 752 736 750 1,829,000
1999/05/26 761 766 755 760 1,704,000
1999/05/25 775 775 765 774 2,052,000
1999/05/24 765 785 757 782 6,619,000
1999/05/21 753 757 743 750 3,426,000
1999/05/20 752 755 731 743 2,744,000
1999/05/19 760 761 754 760 2,029,000
1999/05/18 780 780 768 768 3,258,000
1999/05/17 803 803 780 780 2,241,000
1999/05/14 804 810 796 804 4,928,000
1999/05/13 801 807 783 792 3,060,000
1999/05/12 798 807 781 781 3,626,000
1999/05/11 801 802 794 798 1,862,000
1999/05/10 818 818 800 806 1,871,000
1999/05/07 830 830 812 820 2,956,000
1999/05/06 802 825 802 825 3,496,000
1999/04/30 813 815 790 790 2,091,000
1999/04/28 810 823 800 808 2,395,000
1999/04/27 807 810 790 790 3,579,000
1999/04/26 810 813 800 801 2,738,000
1999/04/23 828 828 800 825 2,661,000
1999/04/22 850 854 810 833 1,915,000
1999/04/21 875 884 850 857 1,618,000
1999/04/20 860 875 856 874 1,789,000
1999/04/19 873 885 866 867 3,666,000
1999/04/16 838 860 838 847 2,628,000
1999/04/15 847 850 840 840 1,459,000
1999/04/14 850 850 830 847 2,547,000
1999/04/13 869 869 835 849 2,253,000
1999/04/12 893 902 860 866 3,097,000
1999/04/09 931 940 902 903 9,134,000
1999/04/08 869 925 846 925 5,586,000
1999/04/07 840 859 838 859 2,464,000
1999/04/06 834 840 812 840 1,581,000
1999/04/05 806 845 806 837 2,870,000
1999/04/02 795 811 794 806 1,776,000
1999/04/01 785 805 784 785 2,177,000
1999/03/31 768 778 755 775 1,492,000
1999/03/30 785 785 755 758 1,044,000
1999/03/29 780 790 765 765 662,000
1999/03/26 796 799 776 785 1,330,000
1999/03/25 787 810 775 780 4,656,000
1999/03/24 765 771 757 757 3,232,000
1999/03/23 789 789 760 774 2,227,000
1999/03/19 780 790 763 779 2,125,000
1999/03/18 800 803 754 761 4,186,000
1999/03/17 775 799 766 799 5,273,000
1999/03/16 720 764 710 764 3,825,000
1999/03/15 710 729 709 729 4,774,000
1999/03/12 710 721 705 709 7,070,000
1999/03/11 710 716 694 697 7,746,000
1999/03/10 680 694 675 690 5,318,000
1999/03/09 674 685 672 678 3,015,000
1999/03/08 660 679 653 668 3,526,000
1999/03/05 644 650 639 650 3,937,000
1999/03/04 641 643 633 638 1,563,000
1999/03/03 621 649 610 639 2,516,000
1999/03/02 630 633 621 621 2,125,000
1999/03/01 640 643 621 621 1,430,000
1999/02/26 649 649 628 640 984,000
1999/02/25 652 657 647 654 1,993,000
1999/02/24 651 667 650 652 2,318,000
1999/02/23 645 653 642 653 2,471,000
1999/02/22 620 638 618 638 1,908,000
1999/02/19 611 624 607 617 3,583,000
1999/02/18 615 615 609 610 1,376,000
1999/02/17 650 654 620 620 2,219,000
1999/02/16 635 645 635 645 1,619,000
1999/02/15 632 636 626 635 867,000
1999/02/12 627 636 625 635 1,411,000
1999/02/10 626 627 616 627 911,000
1999/02/09 625 639 625 631 1,377,000
1999/02/08 623 633 618 633 937,000
1999/02/05 628 628 613 623 1,089,000
1999/02/04 633 635 620 629 930,000
1999/02/03 646 646 631 635 544,000
1999/02/02 664 664 650 653 897,000
1999/02/01 666 669 645 660 1,083,000
1999/01/29 655 676 655 666 2,385,000
1999/01/28 659 664 640 647 1,644,000
1999/01/27 649 668 647 659 1,864,000
1999/01/26 643 657 642 647 1,990,000
1999/01/25 635 643 633 641 1,142,000
1999/01/22 627 645 627 630 2,019,000
1999/01/21 625 625 615 623 1,837,000
1999/01/20 601 618 595 618 1,936,000
1999/01/19 615 615 597 601 1,480,000
1999/01/18 625 633 615 619 2,569,000
1999/01/14 601 619 596 619 1,463,000
1999/01/13 601 610 600 601 1,794,000
1999/01/12 600 606 586 599 2,873,000
1999/01/11 612 616 605 613 1,494,000
1999/01/08 617 617 605 606 1,538,000
1999/01/07 625 635 607 613 2,701,000
1999/01/06 615 619 604 619 2,204,000
1999/01/05 627 627 603 620 1,388,000
1999/01/04 655 655 626 626 831,000

このページの先頭へ