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 |
---|---|---|---|---|---|
1983/12/28 | 549 | 549 | 541 | 543 | 775,000 |
1983/12/27 | 534 | 545 | 526 | 545 | 1,591,000 |
1983/12/26 | 520 | 535 | 520 | 535 | 473,000 |
1983/12/24 | 523 | 527 | 520 | 523 | 139,000 |
1983/12/23 | 523 | 525 | 521 | 525 | 1,002,000 |
1983/12/22 | 518 | 523 | 518 | 521 | 479,000 |
1983/12/21 | 510 | 520 | 510 | 520 | 247,000 |
1983/12/20 | 523 | 525 | 520 | 520 | 854,000 |
1983/12/19 | 520 | 524 | 520 | 520 | 216,000 |
1983/12/17 | 524 | 525 | 524 | 524 | 235,000 |
1983/12/16 | 525 | 526 | 524 | 524 | 464,000 |
1983/12/15 | 526 | 527 | 525 | 526 | 375,000 |
1983/12/14 | 525 | 526 | 525 | 526 | 674,000 |
1983/12/13 | 526 | 527 | 526 | 526 | 1,902,000 |
1983/12/12 | 526 | 527 | 526 | 527 | 1,035,000 |
1983/12/09 | 525 | 527 | 525 | 527 | 590,000 |
1983/12/08 | 528 | 528 | 525 | 527 | 338,000 |
1983/12/07 | 526 | 529 | 525 | 528 | 637,000 |
1983/12/06 | 529 | 529 | 526 | 528 | 358,000 |
1983/12/05 | 528 | 530 | 525 | 530 | 382,000 |
1983/12/03 | 528 | 530 | 525 | 530 | 332,000 |
1983/12/02 | 526 | 530 | 525 | 530 | 411,000 |
1983/12/01 | 530 | 530 | 525 | 530 | 903,000 |
1983/11/30 | 530 | 531 | 529 | 531 | 428,000 |
1983/11/29 | 533 | 533 | 531 | 533 | 382,000 |
1983/11/28 | 533 | 535 | 532 | 533 | 370,000 |
1983/11/26 | 535 | 536 | 534 | 535 | 338,000 |
1983/11/25 | 537 | 537 | 535 | 536 | 398,000 |
1983/11/24 | 539 | 539 | 535 | 537 | 467,000 |
1983/11/22 | 536 | 536 | 534 | 536 | 1,628,000 |
1983/11/21 | 536 | 537 | 534 | 537 | 351,000 |
1983/11/19 | 536 | 540 | 536 | 538 | 247,000 |
1983/11/18 | 533 | 537 | 533 | 536 | 303,000 |
1983/11/17 | 538 | 538 | 535 | 536 | 234,000 |
1983/11/16 | 540 | 540 | 536 | 538 | 350,000 |
1983/11/15 | 535 | 537 | 533 | 536 | 301,000 |
1983/11/14 | 534 | 538 | 534 | 536 | 200,000 |
1983/11/11 | 536 | 538 | 536 | 537 | 183,000 |
1983/11/10 | 540 | 540 | 535 | 538 | 166,000 |
1983/11/09 | 537 | 539 | 536 | 539 | 72,000 |
1983/11/08 | 539 | 540 | 536 | 540 | 212,000 |
1983/11/07 | 535 | 542 | 535 | 542 | 309,000 |
1983/11/05 | 537 | 539 | 537 | 539 | 171,000 |
1983/11/04 | 537 | 540 | 537 | 539 | 172,000 |
1983/11/02 | 535 | 540 | 535 | 538 | 222,000 |
1983/11/01 | 525 | 535 | 525 | 535 | 592,000 |
1983/10/31 | 535 | 535 | 530 | 533 | 901,000 |
1983/10/29 | 535 | 538 | 533 | 537 | 240,000 |
1983/10/28 | 533 | 536 | 533 | 536 | 544,000 |
1983/10/27 | 536 | 537 | 534 | 536 | 144,000 |
1983/10/26 | 533 | 539 | 531 | 534 | 146,000 |
1983/10/25 | 533 | 536 | 530 | 534 | 253,000 |
1983/10/24 | 540 | 540 | 535 | 536 | 174,000 |
1983/10/22 | 539 | 539 | 535 | 535 | 105,000 |
1983/10/21 | 535 | 540 | 533 | 534 | 313,000 |
1983/10/20 | 537 | 540 | 533 | 535 | 374,000 |
1983/10/19 | 536 | 540 | 535 | 536 | 200,000 |
1983/10/18 | 542 | 542 | 539 | 539 | 512,000 |
1983/10/17 | 545 | 547 | 542 | 543 | 356,000 |
1983/10/15 | 535 | 540 | 535 | 540 | 300,000 |
1983/10/14 | 541 | 545 | 537 | 537 | 496,000 |
1983/10/13 | 550 | 551 | 539 | 550 | 1,723,000 |
1983/10/12 | 550 | 551 | 547 | 550 | 1,298,000 |
1983/10/11 | 545 | 550 | 543 | 550 | 911,000 |
1983/10/07 | 543 | 546 | 540 | 540 | 775,000 |
1983/10/06 | 545 | 549 | 541 | 543 | 1,329,000 |
1983/10/05 | 533 | 544 | 533 | 540 | 1,050,000 |
1983/10/04 | 538 | 542 | 531 | 531 | 378,000 |
1983/10/03 | 544 | 544 | 538 | 538 | 302,000 |
1983/10/01 | 531 | 544 | 531 | 538 | 434,000 |
1983/09/30 | 530 | 530 | 520 | 530 | 290,000 |
1983/09/29 | 537 | 537 | 529 | 531 | 380,000 |
1983/09/28 | 543 | 543 | 530 | 538 | 1,233,000 |
1983/09/27 | 537 | 545 | 527 | 545 | 2,309,000 |
1983/09/26 | 525 | 525 | 520 | 520 | 302,000 |
1983/09/24 | 519 | 530 | 518 | 525 | 473,000 |
1983/09/22 | 511 | 525 | 510 | 520 | 516,000 |
1983/09/21 | 512 | 520 | 510 | 515 | 390,000 |
1983/09/20 | 510 | 510 | 507 | 509 | 206,000 |
1983/09/19 | 509 | 509 | 507 | 507 | 211,000 |
1983/09/17 | 509 | 510 | 507 | 507 | 160,000 |
1983/09/16 | 510 | 510 | 509 | 510 | 195,000 |
1983/09/14 | 506 | 510 | 506 | 509 | 183,000 |
1983/09/13 | 510 | 512 | 506 | 512 | 243,000 |
1983/09/12 | 512 | 512 | 509 | 509 | 274,000 |
1983/09/09 | 515 | 516 | 505 | 511 | 298,000 |
1983/09/08 | 505 | 523 | 505 | 514 | 1,666,000 |
1983/09/07 | 503 | 505 | 502 | 505 | 2,837,000 |
1983/09/06 | 503 | 504 | 502 | 503 | 2,873,000 |
1983/09/05 | 503 | 506 | 503 | 503 | 111,000 |
1983/09/03 | 503 | 505 | 503 | 505 | 56,000 |
1983/09/02 | 505 | 509 | 503 | 503 | 261,000 |
1983/09/01 | 511 | 511 | 503 | 505 | 499,000 |
1983/08/31 | 510 | 512 | 510 | 510 | 784,000 |
1983/08/30 | 513 | 514 | 510 | 510 | 241,000 |
1983/08/29 | 510 | 515 | 510 | 510 | 126,000 |
1983/08/27 | 515 | 518 | 510 | 518 | 131,000 |
1983/08/26 | 512 | 521 | 512 | 513 | 554,000 |
1983/08/25 | 510 | 529 | 510 | 521 | 362,000 |
1983/08/24 | 505 | 510 | 505 | 510 | 5,342,999 |
1983/08/23 | 503 | 510 | 503 | 508 | 5,350,999 |
1983/08/22 | 502 | 506 | 502 | 503 | 555,000 |
1983/08/20 | 503 | 507 | 502 | 502 | 809,000 |
1983/08/19 | 509 | 509 | 504 | 504 | 210,000 |
1983/08/18 | 505 | 509 | 502 | 503 | 306,000 |
1983/08/17 | 503 | 505 | 501 | 502 | 262,000 |
1983/08/16 | 505 | 505 | 502 | 503 | 148,000 |
1983/08/15 | 502 | 505 | 502 | 505 | 265,000 |
1983/08/12 | 503 | 505 | 502 | 503 | 183,000 |
1983/08/11 | 503 | 505 | 503 | 503 | 206,000 |
1983/08/10 | 505 | 507 | 505 | 505 | 209,000 |
1983/08/09 | 506 | 509 | 505 | 505 | 157,000 |
1983/08/08 | 505 | 506 | 505 | 506 | 209,000 |
1983/08/06 | 505 | 508 | 505 | 505 | 136,000 |
1983/08/05 | 508 | 509 | 505 | 505 | 1,537,000 |
1983/08/04 | 508 | 509 | 505 | 506 | 455,000 |
1983/08/03 | 508 | 509 | 507 | 508 | 450,000 |
1983/08/02 | 508 | 511 | 507 | 511 | 110,000 |
1983/08/01 | 514 | 514 | 508 | 508 | 182,000 |
1983/07/30 | 508 | 511 | 507 | 507 | 185,000 |
1983/07/29 | 508 | 512 | 508 | 509 | 169,000 |
1983/07/28 | 507 | 509 | 507 | 508 | 218,000 |
1983/07/27 | 507 | 510 | 505 | 507 | 546,000 |
1983/07/26 | 509 | 509 | 506 | 507 | 247,000 |
1983/07/25 | 509 | 510 | 506 | 508 | 340,000 |
1983/07/23 | 509 | 512 | 507 | 509 | 618,000 |
1983/07/22 | 520 | 523 | 508 | 508 | 1,485,000 |
1983/07/21 | 540 | 542 | 519 | 520 | 1,218,000 |
1983/07/20 | 532 | 553 | 525 | 544 | 2,354,000 |
1983/07/19 | 519 | 537 | 513 | 534 | 510,000 |
1983/07/18 | 509 | 515 | 509 | 512 | 709,000 |
1983/07/15 | 516 | 516 | 507 | 509 | 578,000 |
1983/07/14 | 510 | 512 | 504 | 506 | 1,154,000 |
1983/07/13 | 503 | 510 | 503 | 510 | 425,000 |
1983/07/12 | 513 | 515 | 509 | 509 | 455,000 |
1983/07/11 | 510 | 515 | 510 | 510 | 197,000 |
1983/07/09 | 511 | 520 | 509 | 515 | 707,000 |
1983/07/08 | 520 | 520 | 516 | 518 | 446,000 |
1983/07/07 | 530 | 530 | 520 | 520 | 318,000 |
1983/07/06 | 527 | 531 | 525 | 530 | 338,000 |
1983/07/05 | 539 | 540 | 525 | 532 | 447,000 |
1983/07/04 | 548 | 549 | 539 | 544 | 554,000 |
1983/07/02 | 539 | 557 | 539 | 555 | 1,881,000 |
1983/07/01 | 534 | 540 | 528 | 539 | 1,309,000 |
1983/06/30 | 504 | 535 | 503 | 526 | 1,886,000 |
1983/06/29 | 503 | 505 | 502 | 505 | 916,000 |
1983/06/28 | 502 | 504 | 501 | 503 | 495,000 |
1983/06/27 | 502 | 504 | 502 | 503 | 645,000 |
1983/06/25 | 503 | 504 | 503 | 503 | 148,000 |
1983/06/24 | 505 | 507 | 503 | 504 | 503,000 |
1983/06/23 | 505 | 510 | 504 | 505 | 500,000 |
1983/06/22 | 503 | 507 | 502 | 505 | 1,546,000 |
1983/06/21 | 504 | 507 | 503 | 507 | 1,320,000 |
1983/06/20 | 505 | 505 | 502 | 504 | 387,000 |
1983/06/17 | 504 | 509 | 502 | 502 | 746,000 |
1983/06/16 | 503 | 509 | 503 | 504 | 123,000 |
1983/06/15 | 504 | 505 | 502 | 504 | 294,000 |
1983/06/14 | 502 | 505 | 502 | 504 | 265,000 |
1983/06/13 | 502 | 506 | 502 | 505 | 245,000 |
1983/06/11 | 502 | 504 | 501 | 502 | 128,000 |
1983/06/10 | 502 | 504 | 501 | 504 | 384,000 |
1983/06/09 | 502 | 502 | 501 | 502 | 725,000 |
1983/06/08 | 501 | 502 | 500 | 502 | 470,000 |
1983/06/07 | 502 | 503 | 501 | 501 | 222,000 |
1983/06/06 | 502 | 505 | 502 | 502 | 125,000 |
1983/06/04 | 507 | 508 | 501 | 502 | 110,000 |
1983/06/03 | 501 | 508 | 501 | 508 | 316,000 |
1983/06/02 | 501 | 502 | 500 | 500 | 287,000 |
1983/06/01 | 500 | 503 | 500 | 501 | 2,319,000 |
1983/05/31 | 500 | 504 | 500 | 501 | 946,000 |
1983/05/30 | 508 | 508 | 502 | 502 | 586,000 |
1983/05/28 | 510 | 513 | 508 | 508 | 489,000 |
1983/05/27 | 510 | 515 | 510 | 511 | 1,104,000 |
1983/05/26 | 520 | 522 | 520 | 520 | 314,000 |
1983/05/25 | 520 | 523 | 515 | 520 | 520,000 |
1983/05/24 | 521 | 525 | 520 | 520 | 324,000 |
1983/05/23 | 526 | 526 | 521 | 521 | 247,000 |
1983/05/20 | 526 | 530 | 526 | 526 | 224,000 |
1983/05/19 | 530 | 530 | 526 | 526 | 168,000 |
1983/05/18 | 530 | 535 | 530 | 530 | 295,000 |
1983/05/17 | 537 | 537 | 530 | 530 | 158,000 |
1983/05/16 | 536 | 540 | 532 | 540 | 393,000 |
1983/05/14 | 534 | 539 | 531 | 536 | 163,000 |
1983/05/13 | 530 | 534 | 530 | 530 | 225,000 |
1983/05/12 | 531 | 539 | 530 | 530 | 241,000 |
1983/05/11 | 548 | 548 | 534 | 534 | 473,000 |
1983/05/10 | 535 | 543 | 534 | 540 | 496,000 |
1983/05/09 | 533 | 535 | 530 | 534 | 303,000 |
1983/05/07 | 531 | 534 | 531 | 533 | 275,000 |
1983/05/06 | 528 | 535 | 528 | 531 | 186,000 |
1983/05/04 | 530 | 530 | 526 | 528 | 201,000 |
1983/05/02 | 530 | 533 | 530 | 530 | 134,000 |
1983/04/30 | 530 | 533 | 528 | 531 | 143,000 |
1983/04/28 | 534 | 534 | 531 | 531 | 350,000 |
1983/04/27 | 531 | 534 | 528 | 534 | 385,000 |
1983/04/26 | 534 | 534 | 526 | 530 | 185,000 |
1983/04/25 | 530 | 535 | 528 | 535 | 183,000 |
1983/04/23 | 529 | 530 | 528 | 530 | 173,000 |
1983/04/22 | 526 | 530 | 526 | 528 | 465,000 |
1983/04/21 | 530 | 534 | 528 | 531 | 253,000 |
1983/04/20 | 530 | 534 | 530 | 534 | 84,000 |
1983/04/19 | 540 | 540 | 531 | 534 | 265,000 |
1983/04/18 | 530 | 545 | 530 | 540 | 259,000 |
1983/04/15 | 530 | 535 | 525 | 530 | 1,270,000 |
1983/04/14 | 530 | 530 | 523 | 530 | 134,000 |
1983/04/13 | 520 | 521 | 519 | 520 | 92,000 |
1983/04/12 | 522 | 522 | 519 | 520 | 88,000 |
1983/04/11 | 523 | 525 | 521 | 521 | 210,000 |
1983/04/09 | 520 | 529 | 520 | 523 | 127,000 |
1983/04/08 | 530 | 530 | 521 | 522 | 99,000 |
1983/04/07 | 529 | 534 | 525 | 529 | 99,000 |
1983/04/06 | 535 | 535 | 528 | 535 | 103,000 |
1983/04/05 | 535 | 540 | 529 | 529 | 647,000 |
1983/04/04 | 535 | 544 | 535 | 541 | 234,000 |
1983/04/02 | 536 | 536 | 533 | 533 | 72,000 |
1983/04/01 | 540 | 544 | 536 | 540 | 996,000 |
1983/03/31 | 541 | 545 | 540 | 540 | 222,000 |
1983/03/30 | 550 | 555 | 537 | 540 | 744,000 |
1983/03/29 | 560 | 560 | 545 | 545 | 1,093,000 |
1983/03/28 | 550 | 565 | 545 | 561 | 823,000 |
1983/03/26 | 543 | 550 | 543 | 546 | 175,000 |
1983/03/25 | 544 | 548 | 543 | 543 | 215,000 |
1983/03/24 | 541 | 550 | 541 | 550 | 272,000 |
1983/03/23 | 544 | 548 | 538 | 540 | 451,000 |
1983/03/22 | 532 | 547 | 524 | 545 | 414,000 |
1983/03/18 | 530 | 535 | 523 | 532 | 171,000 |
1983/03/17 | 511 | 528 | 511 | 520 | 282,000 |
1983/03/16 | 509 | 514 | 509 | 511 | 207,000 |
1983/03/15 | 507 | 512 | 507 | 509 | 163,000 |
1983/03/14 | 507 | 515 | 507 | 507 | 246,000 |
1983/03/12 | 506 | 508 | 506 | 507 | 869,000 |
1983/03/11 | 505 | 507 | 505 | 506 | 312,000 |
1983/03/10 | 505 | 506 | 505 | 505 | 289,000 |
1983/03/09 | 509 | 510 | 505 | 505 | 474,000 |
1983/03/08 | 510 | 512 | 510 | 511 | 252,000 |
1983/03/07 | 509 | 510 | 507 | 510 | 159,000 |
1983/03/05 | 508 | 510 | 507 | 507 | 416,000 |
1983/03/04 | 508 | 510 | 508 | 509 | 237,000 |
1983/03/03 | 507 | 508 | 507 | 507 | 200,000 |
1983/03/02 | 506 | 510 | 506 | 506 | 96,000 |
1983/03/01 | 511 | 512 | 506 | 506 | 352,000 |
1983/02/28 | 513 | 513 | 507 | 512 | 76,000 |
1983/02/26 | 512 | 512 | 506 | 506 | 104,000 |
1983/02/25 | 505 | 510 | 503 | 506 | 402,000 |
1983/02/24 | 501 | 505 | 501 | 505 | 114,000 |
1983/02/23 | 500 | 504 | 500 | 501 | 213,000 |
1983/02/22 | 501 | 505 | 500 | 500 | 450,000 |
1983/02/21 | 520 | 520 | 501 | 505 | 646,000 |
1983/02/18 | 521 | 528 | 520 | 520 | 185,000 |
1983/02/17 | 522 | 524 | 521 | 521 | 240,000 |
1983/02/16 | 523 | 529 | 523 | 523 | 548,000 |
1983/02/15 | 523 | 529 | 522 | 526 | 395,000 |
1983/02/14 | 520 | 525 | 520 | 525 | 436,000 |
1983/02/12 | 520 | 525 | 520 | 522 | 292,000 |
1983/02/10 | 526 | 527 | 525 | 525 | 665,000 |
1983/02/09 | 526 | 530 | 526 | 526 | 667,000 |
1983/02/08 | 526 | 527 | 526 | 526 | 189,000 |
1983/02/07 | 526 | 530 | 525 | 527 | 396,000 |
1983/02/05 | 526 | 528 | 525 | 526 | 186,000 |
1983/02/04 | 527 | 529 | 526 | 526 | 124,000 |
1983/02/03 | 530 | 533 | 526 | 527 | 314,000 |
1983/02/02 | 525 | 529 | 525 | 529 | 255,000 |
1983/02/01 | 527 | 529 | 525 | 526 | 333,000 |
1983/01/31 | 527 | 530 | 526 | 527 | 444,000 |
1983/01/29 | 527 | 530 | 526 | 527 | 73,000 |
1983/01/28 | 526 | 531 | 525 | 525 | 1,150,000 |
1983/01/27 | 526 | 528 | 526 | 526 | 136,000 |
1983/01/26 | 526 | 532 | 525 | 526 | 216,000 |
1983/01/25 | 533 | 533 | 521 | 523 | 344,000 |
1983/01/24 | 541 | 543 | 536 | 536 | 535,000 |
1983/01/22 | 542 | 544 | 541 | 541 | 164,000 |
1983/01/21 | 543 | 545 | 542 | 545 | 112,000 |
1983/01/20 | 544 | 548 | 542 | 545 | 532,000 |
1983/01/19 | 544 | 544 | 539 | 539 | 431,000 |
1983/01/18 | 544 | 549 | 544 | 544 | 146,000 |
1983/01/17 | 543 | 550 | 543 | 550 | 220,000 |
1983/01/14 | 543 | 550 | 543 | 543 | 249,000 |
1983/01/13 | 542 | 548 | 540 | 543 | 310,000 |
1983/01/12 | 553 | 553 | 540 | 540 | 333,000 |
1983/01/11 | 568 | 568 | 561 | 563 | 865,000 |
1983/01/10 | 578 | 578 | 569 | 570 | 975,000 |
1983/01/08 | 573 | 582 | 571 | 575 | 3,027,000 |
1983/01/07 | 560 | 564 | 558 | 564 | 1,728,000 |
1983/01/06 | 553 | 559 | 553 | 555 | 604,000 |
1983/01/05 | 550 | 554 | 550 | 551 | 450,000 |
1983/01/04 | 548 | 555 | 548 | 548 | 182,000 |