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 |
|---|---|---|---|---|---|
| 1984/12/28 | 558 | 559 | 555 | 555 | 410,000 |
| 1984/12/27 | 563 | 565 | 553 | 554 | 1,506,000 |
| 1984/12/26 | 551 | 564 | 548 | 553 | 2,771,000 |
| 1984/12/25 | 539 | 543 | 535 | 541 | 897,000 |
| 1984/12/24 | 543 | 543 | 536 | 536 | 488,000 |
| 1984/12/22 | 533 | 538 | 533 | 533 | 633,000 |
| 1984/12/21 | 530 | 534 | 525 | 532 | 1,152,000 |
| 1984/12/20 | 524 | 530 | 520 | 524 | 2,007,000 |
| 1984/12/19 | 520 | 522 | 517 | 517 | 1,085,000 |
| 1984/12/18 | 521 | 521 | 515 | 515 | 396,000 |
| 1984/12/17 | 524 | 524 | 519 | 519 | 201,000 |
| 1984/12/15 | 520 | 525 | 518 | 519 | 591,000 |
| 1984/12/14 | 519 | 520 | 515 | 516 | 340,000 |
| 1984/12/13 | 519 | 519 | 510 | 513 | 364,000 |
| 1984/12/12 | 515 | 518 | 513 | 515 | 627,000 |
| 1984/12/11 | 515 | 517 | 510 | 513 | 512,000 |
| 1984/12/10 | 512 | 512 | 505 | 512 | 380,000 |
| 1984/12/07 | 518 | 518 | 512 | 513 | 273,000 |
| 1984/12/06 | 518 | 520 | 512 | 515 | 602,000 |
| 1984/12/05 | 520 | 522 | 515 | 518 | 999,000 |
| 1984/12/04 | 518 | 525 | 518 | 520 | 848,000 |
| 1984/12/03 | 519 | 519 | 511 | 515 | 633,000 |
| 1984/12/01 | 516 | 520 | 510 | 517 | 374,000 |
| 1984/11/30 | 526 | 527 | 513 | 517 | 1,037,000 |
| 1984/11/29 | 510 | 528 | 508 | 518 | 2,379,000 |
| 1984/11/28 | 512 | 513 | 510 | 510 | 494,000 |
| 1984/11/27 | 510 | 512 | 510 | 512 | 285,000 |
| 1984/11/26 | 511 | 511 | 510 | 510 | 167,000 |
| 1984/11/24 | 511 | 511 | 510 | 511 | 344,000 |
| 1984/11/22 | 515 | 515 | 511 | 511 | 465,000 |
| 1984/11/21 | 515 | 515 | 511 | 513 | 69,000 |
| 1984/11/20 | 512 | 515 | 510 | 515 | 140,000 |
| 1984/11/19 | 512 | 514 | 510 | 511 | 142,000 |
| 1984/11/17 | 510 | 514 | 510 | 514 | 58,000 |
| 1984/11/16 | 514 | 515 | 514 | 514 | 172,000 |
| 1984/11/15 | 514 | 515 | 514 | 514 | 366,000 |
| 1984/11/14 | 514 | 518 | 514 | 514 | 173,000 |
| 1984/11/13 | 515 | 518 | 514 | 514 | 69,000 |
| 1984/11/12 | 514 | 518 | 514 | 514 | 62,000 |
| 1984/11/09 | 510 | 520 | 510 | 520 | 224,000 |
| 1984/11/08 | 511 | 512 | 510 | 510 | 186,000 |
| 1984/11/07 | 515 | 516 | 512 | 512 | 198,000 |
| 1984/11/06 | 518 | 519 | 515 | 516 | 281,000 |
| 1984/11/05 | 517 | 520 | 515 | 520 | 330,000 |
| 1984/11/02 | 515 | 520 | 515 | 517 | 159,000 |
| 1984/11/01 | 518 | 524 | 518 | 524 | 654,000 |
| 1984/10/31 | 519 | 520 | 515 | 518 | 263,000 |
| 1984/10/30 | 511 | 519 | 510 | 519 | 126,000 |
| 1984/10/29 | 510 | 515 | 510 | 510 | 103,000 |
| 1984/10/27 | 511 | 514 | 510 | 510 | 81,000 |
| 1984/10/26 | 514 | 514 | 510 | 511 | 166,000 |
| 1984/10/25 | 515 | 518 | 513 | 515 | 161,000 |
| 1984/10/24 | 510 | 515 | 510 | 510 | 189,000 |
| 1984/10/23 | 520 | 520 | 510 | 510 | 170,000 |
| 1984/10/22 | 504 | 520 | 501 | 520 | 348,000 |
| 1984/10/20 | 502 | 502 | 501 | 501 | 98,000 |
| 1984/10/19 | 501 | 503 | 500 | 503 | 307,000 |
| 1984/10/18 | 501 | 502 | 500 | 501 | 362,000 |
| 1984/10/17 | 501 | 505 | 500 | 502 | 588,000 |
| 1984/10/16 | 501 | 503 | 501 | 502 | 298,000 |
| 1984/10/15 | 503 | 505 | 502 | 503 | 151,000 |
| 1984/10/12 | 505 | 505 | 501 | 504 | 324,000 |
| 1984/10/11 | 510 | 510 | 505 | 507 | 242,000 |
| 1984/10/09 | 503 | 510 | 503 | 510 | 192,000 |
| 1984/10/08 | 505 | 507 | 505 | 505 | 115,000 |
| 1984/10/06 | 505 | 506 | 505 | 505 | 121,000 |
| 1984/10/05 | 509 | 510 | 506 | 508 | 249,000 |
| 1984/10/04 | 504 | 515 | 503 | 510 | 361,000 |
| 1984/10/03 | 505 | 505 | 502 | 504 | 164,000 |
| 1984/10/02 | 508 | 509 | 505 | 505 | 228,000 |
| 1984/10/01 | 508 | 510 | 505 | 508 | 534,000 |
| 1984/09/29 | 503 | 510 | 503 | 510 | 140,000 |
| 1984/09/28 | 503 | 505 | 503 | 503 | 351,000 |
| 1984/09/27 | 511 | 511 | 505 | 505 | 297,000 |
| 1984/09/26 | 511 | 519 | 510 | 511 | 292,000 |
| 1984/09/26 | 1 -> 1.10 分割 | ||||
| 1984/09/25 | 561 | 570 | 561 | 561 | 602,000 |
| 1984/09/22 | 559 | 561 | 558 | 561 | 351,000 |
| 1984/09/21 | 558 | 560 | 558 | 559 | 723,000 |
| 1984/09/20 | 559 | 559 | 558 | 559 | 263,000 |
| 1984/09/19 | 559 | 560 | 555 | 559 | 673,000 |
| 1984/09/18 | 559 | 560 | 559 | 559 | 414,000 |
| 1984/09/17 | 560 | 561 | 557 | 559 | 515,000 |
| 1984/09/14 | 560 | 562 | 560 | 560 | 500,000 |
| 1984/09/13 | 561 | 562 | 559 | 560 | 418,000 |
| 1984/09/12 | 562 | 563 | 560 | 561 | 526,000 |
| 1984/09/11 | 562 | 562 | 560 | 562 | 322,000 |
| 1984/09/10 | 562 | 564 | 562 | 562 | 264,000 |
| 1984/09/07 | 563 | 564 | 561 | 562 | 176,000 |
| 1984/09/06 | 561 | 564 | 560 | 563 | 546,000 |
| 1984/09/05 | 564 | 564 | 561 | 561 | 350,000 |
| 1984/09/04 | 568 | 568 | 561 | 561 | 123,000 |
| 1984/09/03 | 563 | 567 | 560 | 563 | 118,000 |
| 1984/09/01 | 555 | 566 | 555 | 560 | 420,000 |
| 1984/08/31 | 562 | 565 | 560 | 560 | 431,000 |
| 1984/08/30 | 560 | 567 | 560 | 563 | 129,000 |
| 1984/08/29 | 564 | 565 | 563 | 563 | 527,000 |
| 1984/08/28 | 566 | 568 | 566 | 568 | 198,000 |
| 1984/08/27 | 568 | 568 | 565 | 566 | 209,000 |
| 1984/08/25 | 565 | 569 | 565 | 565 | 174,000 |
| 1984/08/24 | 570 | 570 | 563 | 565 | 164,000 |
| 1984/08/23 | 559 | 567 | 559 | 565 | 311,000 |
| 1984/08/22 | 560 | 561 | 557 | 557 | 400,000 |
| 1984/08/21 | 555 | 560 | 555 | 559 | 284,000 |
| 1984/08/20 | 560 | 560 | 557 | 557 | 98,000 |
| 1984/08/18 | 560 | 560 | 557 | 557 | 344,000 |
| 1984/08/17 | 570 | 570 | 560 | 560 | 647,000 |
| 1984/08/16 | 571 | 575 | 568 | 570 | 999,000 |
| 1984/08/15 | 560 | 574 | 559 | 568 | 1,069,000 |
| 1984/08/14 | 562 | 564 | 558 | 562 | 543,000 |
| 1984/08/13 | 557 | 565 | 553 | 560 | 987,000 |
| 1984/08/10 | 542 | 560 | 542 | 558 | 1,354,000 |
| 1984/08/09 | 539 | 542 | 539 | 540 | 1,203,000 |
| 1984/08/08 | 540 | 540 | 539 | 539 | 316,000 |
| 1984/08/07 | 539 | 543 | 539 | 540 | 378,000 |
| 1984/08/06 | 541 | 542 | 539 | 540 | 559,000 |
| 1984/08/04 | 545 | 545 | 541 | 542 | 218,000 |
| 1984/08/03 | 540 | 548 | 538 | 545 | 647,000 |
| 1984/08/02 | 536 | 539 | 535 | 537 | 227,000 |
| 1984/08/01 | 540 | 540 | 535 | 535 | 195,000 |
| 1984/07/31 | 535 | 545 | 531 | 545 | 291,000 |
| 1984/07/30 | 537 | 538 | 530 | 537 | 50,000 |
| 1984/07/28 | 530 | 535 | 530 | 535 | 96,000 |
| 1984/07/27 | 530 | 540 | 529 | 530 | 260,000 |
| 1984/07/26 | 539 | 540 | 525 | 535 | 361,000 |
| 1984/07/25 | 530 | 540 | 530 | 533 | 226,000 |
| 1984/07/24 | 525 | 538 | 524 | 537 | 370,000 |
| 1984/07/23 | 530 | 539 | 525 | 525 | 277,000 |
| 1984/07/21 | 533 | 545 | 533 | 540 | 388,000 |
| 1984/07/20 | 528 | 534 | 526 | 534 | 105,000 |
| 1984/07/19 | 525 | 531 | 525 | 525 | 287,000 |
| 1984/07/18 | 529 | 538 | 529 | 534 | 221,000 |
| 1984/07/17 | 525 | 533 | 525 | 529 | 283,000 |
| 1984/07/16 | 533 | 535 | 530 | 535 | 112,000 |
| 1984/07/13 | 540 | 540 | 527 | 535 | 274,000 |
| 1984/07/12 | 540 | 540 | 538 | 540 | 408,000 |
| 1984/07/11 | 540 | 542 | 538 | 540 | 221,000 |
| 1984/07/10 | 544 | 549 | 540 | 543 | 452,000 |
| 1984/07/09 | 542 | 545 | 541 | 545 | 343,000 |
| 1984/07/07 | 542 | 544 | 542 | 543 | 121,000 |
| 1984/07/06 | 542 | 544 | 542 | 544 | 139,000 |
| 1984/07/05 | 543 | 543 | 542 | 542 | 342,000 |
| 1984/07/04 | 544 | 548 | 539 | 543 | 332,000 |
| 1984/07/03 | 543 | 544 | 540 | 541 | 56,000 |
| 1984/07/02 | 540 | 545 | 539 | 544 | 203,000 |
| 1984/06/30 | 545 | 545 | 539 | 539 | 160,000 |
| 1984/06/29 | 545 | 547 | 539 | 540 | 296,000 |
| 1984/06/28 | 540 | 545 | 540 | 545 | 413,000 |
| 1984/06/27 | 540 | 541 | 538 | 541 | 277,000 |
| 1984/06/26 | 541 | 541 | 535 | 541 | 279,000 |
| 1984/06/25 | 543 | 549 | 540 | 544 | 92,000 |
| 1984/06/23 | 539 | 547 | 539 | 547 | 863,000 |
| 1984/06/22 | 540 | 540 | 538 | 539 | 642,000 |
| 1984/06/21 | 540 | 545 | 540 | 543 | 657,000 |
| 1984/06/20 | 539 | 545 | 539 | 545 | 104,000 |
| 1984/06/19 | 531 | 540 | 531 | 539 | 229,000 |
| 1984/06/18 | 534 | 534 | 530 | 531 | 47,000 |
| 1984/06/16 | 530 | 535 | 529 | 534 | 364,000 |
| 1984/06/15 | 527 | 535 | 525 | 535 | 436,000 |
| 1984/06/14 | 544 | 544 | 530 | 537 | 151,000 |
| 1984/06/13 | 538 | 547 | 538 | 544 | 254,000 |
| 1984/06/12 | 551 | 551 | 540 | 547 | 806,000 |
| 1984/06/11 | 546 | 557 | 546 | 555 | 1,630,000 |
| 1984/06/08 | 540 | 548 | 539 | 545 | 313,000 |
| 1984/06/07 | 540 | 548 | 540 | 540 | 295,000 |
| 1984/06/06 | 528 | 540 | 524 | 540 | 348,000 |
| 1984/06/05 | 527 | 528 | 525 | 528 | 210,000 |
| 1984/06/04 | 521 | 530 | 520 | 528 | 200,000 |
| 1984/06/02 | 520 | 525 | 520 | 525 | 504,000 |
| 1984/06/01 | 518 | 520 | 518 | 520 | 246,000 |
| 1984/05/31 | 524 | 524 | 515 | 518 | 474,000 |
| 1984/05/30 | 520 | 525 | 519 | 520 | 159,000 |
| 1984/05/29 | 518 | 520 | 517 | 520 | 148,000 |
| 1984/05/28 | 518 | 519 | 516 | 518 | 188,000 |
| 1984/05/26 | 520 | 520 | 513 | 519 | 84,000 |
| 1984/05/25 | 519 | 525 | 516 | 520 | 108,000 |
| 1984/05/24 | 521 | 530 | 519 | 520 | 158,000 |
| 1984/05/23 | 519 | 523 | 514 | 518 | 188,000 |
| 1984/05/22 | 523 | 523 | 513 | 519 | 302,000 |
| 1984/05/21 | 507 | 513 | 507 | 513 | 122,000 |
| 1984/05/19 | 506 | 510 | 506 | 506 | 322,000 |
| 1984/05/18 | 515 | 515 | 505 | 506 | 611,000 |
| 1984/05/17 | 535 | 540 | 521 | 521 | 346,000 |
| 1984/05/16 | 525 | 530 | 521 | 530 | 201,000 |
| 1984/05/15 | 521 | 525 | 520 | 525 | 204,000 |
| 1984/05/14 | 535 | 535 | 526 | 530 | 418,000 |
| 1984/05/11 | 541 | 545 | 531 | 544 | 255,000 |
| 1984/05/10 | 541 | 549 | 541 | 545 | 298,000 |
| 1984/05/09 | 550 | 551 | 546 | 548 | 187,000 |
| 1984/05/08 | 551 | 551 | 545 | 550 | 380,000 |
| 1984/05/07 | 555 | 557 | 550 | 550 | 406,000 |
| 1984/05/04 | 552 | 557 | 551 | 555 | 1,125,000 |
| 1984/05/02 | 552 | 555 | 545 | 555 | 457,000 |
| 1984/05/01 | 557 | 557 | 552 | 555 | 283,000 |
| 1984/04/28 | 550 | 560 | 550 | 557 | 365,000 |
| 1984/04/27 | 551 | 551 | 549 | 549 | 298,000 |
| 1984/04/26 | 550 | 555 | 550 | 550 | 232,000 |
| 1984/04/25 | 550 | 555 | 545 | 555 | 1,650,000 |
| 1984/04/24 | 550 | 555 | 550 | 554 | 206,000 |
| 1984/04/23 | 550 | 557 | 542 | 550 | 364,000 |
| 1984/04/21 | 550 | 554 | 550 | 550 | 146,000 |
| 1984/04/20 | 552 | 558 | 550 | 550 | 370,000 |
| 1984/04/19 | 557 | 560 | 554 | 560 | 351,000 |
| 1984/04/18 | 557 | 570 | 554 | 560 | 882,000 |
| 1984/04/17 | 563 | 564 | 556 | 564 | 1,000,000 |
| 1984/04/16 | 568 | 568 | 561 | 565 | 1,381,000 |
| 1984/04/13 | 571 | 572 | 567 | 569 | 1,583,000 |
| 1984/04/12 | 571 | 571 | 566 | 571 | 1,181,000 |
| 1984/04/11 | 574 | 574 | 568 | 571 | 715,000 |
| 1984/04/10 | 563 | 574 | 563 | 572 | 508,000 |
| 1984/04/09 | 563 | 570 | 563 | 567 | 560,000 |
| 1984/04/07 | 563 | 570 | 563 | 570 | 312,000 |
| 1984/04/06 | 561 | 570 | 560 | 567 | 706,000 |
| 1984/04/05 | 570 | 575 | 565 | 571 | 790,000 |
| 1984/04/04 | 565 | 572 | 565 | 572 | 663,000 |
| 1984/04/03 | 580 | 580 | 565 | 572 | 923,000 |
| 1984/04/02 | 572 | 580 | 572 | 580 | 1,462,000 |
| 1984/03/31 | 571 | 580 | 571 | 580 | 976,000 |
| 1984/03/30 | 586 | 588 | 578 | 584 | 3,920,000 |
| 1984/03/29 | 580 | 594 | 578 | 589 | 8,557,999 |
| 1984/03/28 | 559 | 586 | 559 | 580 | 7,930,999 |
| 1984/03/27 | 549 | 560 | 548 | 559 | 941,000 |
| 1984/03/26 | 549 | 550 | 535 | 548 | 580,000 |
| 1984/03/24 | 539 | 554 | 535 | 554 | 465,000 |
| 1984/03/23 | 535 | 540 | 530 | 540 | 403,000 |
| 1984/03/22 | 541 | 541 | 530 | 538 | 1,230,000 |
| 1984/03/21 | 545 | 547 | 544 | 544 | 745,000 |
| 1984/03/19 | 550 | 550 | 545 | 549 | 688,000 |
| 1984/03/17 | 555 | 556 | 550 | 550 | 1,678,000 |
| 1984/03/16 | 535 | 557 | 531 | 557 | 1,503,000 |
| 1984/03/15 | 530 | 538 | 522 | 538 | 1,412,000 |
| 1984/03/14 | 513 | 520 | 513 | 520 | 823,000 |
| 1984/03/13 | 513 | 518 | 512 | 516 | 781,000 |
| 1984/03/12 | 517 | 517 | 513 | 515 | 227,000 |
| 1984/03/09 | 520 | 520 | 513 | 518 | 275,000 |
| 1984/03/08 | 518 | 525 | 515 | 520 | 679,000 |
| 1984/03/07 | 517 | 520 | 515 | 518 | 120,000 |
| 1984/03/06 | 512 | 519 | 512 | 518 | 415,000 |
| 1984/03/05 | 516 | 520 | 512 | 517 | 130,000 |
| 1984/03/03 | 512 | 515 | 512 | 514 | 446,000 |
| 1984/03/02 | 513 | 515 | 511 | 512 | 578,000 |
| 1984/03/01 | 516 | 517 | 515 | 515 | 599,000 |
| 1984/02/29 | 520 | 523 | 517 | 520 | 438,000 |
| 1984/02/28 | 522 | 522 | 521 | 521 | 188,000 |
| 1984/02/27 | 523 | 523 | 521 | 522 | 219,000 |
| 1984/02/25 | 521 | 525 | 521 | 525 | 105,000 |
| 1984/02/24 | 521 | 525 | 520 | 523 | 457,000 |
| 1984/02/23 | 524 | 525 | 520 | 520 | 478,000 |
| 1984/02/22 | 525 | 525 | 521 | 521 | 462,000 |
| 1984/02/21 | 525 | 529 | 523 | 525 | 313,000 |
| 1984/02/20 | 531 | 531 | 525 | 528 | 117,000 |
| 1984/02/18 | 530 | 535 | 527 | 530 | 369,000 |
| 1984/02/17 | 533 | 537 | 529 | 530 | 150,000 |
| 1984/02/16 | 525 | 537 | 525 | 530 | 260,000 |
| 1984/02/15 | 522 | 525 | 522 | 525 | 328,000 |
| 1984/02/14 | 523 | 525 | 521 | 522 | 155,000 |
| 1984/02/13 | 523 | 529 | 523 | 525 | 113,000 |
| 1984/02/10 | 528 | 538 | 525 | 525 | 412,000 |
| 1984/02/09 | 521 | 530 | 520 | 530 | 152,000 |
| 1984/02/08 | 521 | 524 | 520 | 520 | 373,000 |
| 1984/02/07 | 528 | 528 | 523 | 523 | 514,000 |
| 1984/02/06 | 525 | 530 | 524 | 530 | 178,000 |
| 1984/02/04 | 526 | 530 | 525 | 530 | 478,000 |
| 1984/02/03 | 527 | 530 | 527 | 530 | 812,000 |
| 1984/02/02 | 535 | 535 | 526 | 527 | 638,000 |
| 1984/02/01 | 539 | 539 | 531 | 535 | 401,000 |
| 1984/01/31 | 539 | 541 | 539 | 539 | 199,000 |
| 1984/01/30 | 549 | 549 | 539 | 539 | 384,000 |
| 1984/01/28 | 537 | 549 | 537 | 541 | 366,000 |
| 1984/01/27 | 540 | 540 | 535 | 536 | 423,000 |
| 1984/01/26 | 546 | 546 | 535 | 540 | 590,000 |
| 1984/01/25 | 542 | 542 | 538 | 540 | 287,000 |
| 1984/01/24 | 550 | 550 | 540 | 543 | 298,000 |
| 1984/01/23 | 552 | 553 | 546 | 546 | 592,000 |
| 1984/01/21 | 553 | 555 | 550 | 550 | 359,000 |
| 1984/01/20 | 557 | 557 | 551 | 553 | 338,000 |
| 1984/01/19 | 552 | 559 | 552 | 553 | 457,000 |
| 1984/01/18 | 560 | 569 | 558 | 562 | 1,145,000 |
| 1984/01/17 | 574 | 574 | 568 | 570 | 1,564,000 |
| 1984/01/13 | 555 | 574 | 552 | 574 | 7,002,999 |
| 1984/01/12 | 550 | 550 | 545 | 547 | 1,036,000 |
| 1984/01/11 | 550 | 550 | 543 | 545 | 519,000 |
| 1984/01/10 | 559 | 559 | 545 | 553 | 975,000 |
| 1984/01/09 | 559 | 569 | 552 | 554 | 2,711,000 |
| 1984/01/07 | 540 | 553 | 540 | 550 | 1,387,000 |
| 1984/01/06 | 541 | 544 | 538 | 540 | 1,043,000 |
| 1984/01/05 | 546 | 548 | 540 | 540 | 1,315,000 |
| 1984/01/04 | 550 | 550 | 543 | 546 | 731,000 |