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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,060 | 1,080 | 1,060 | 1,070 | 326,000 |
| 1993/12/29 | 1,040 | 1,050 | 1,030 | 1,040 | 204,000 |
| 1993/12/28 | 1,040 | 1,050 | 1,030 | 1,030 | 409,000 |
| 1993/12/27 | 1,030 | 1,030 | 1,010 | 1,020 | 277,000 |
| 1993/12/24 | 1,060 | 1,060 | 1,020 | 1,040 | 480,000 |
| 1993/12/22 | 1,060 | 1,060 | 1,040 | 1,060 | 509,000 |
| 1993/12/21 | 1,060 | 1,060 | 1,020 | 1,030 | 494,000 |
| 1993/12/20 | 1,080 | 1,080 | 1,030 | 1,040 | 646,000 |
| 1993/12/17 | 1,070 | 1,080 | 1,050 | 1,070 | 823,000 |
| 1993/12/16 | 1,080 | 1,080 | 1,050 | 1,060 | 685,000 |
| 1993/12/15 | 1,080 | 1,090 | 1,060 | 1,070 | 1,172,000 |
| 1993/12/14 | 1,080 | 1,090 | 1,070 | 1,090 | 1,115,000 |
| 1993/12/13 | 1,070 | 1,090 | 1,060 | 1,060 | 913,000 |
| 1993/12/10 | 1,020 | 1,060 | 1,010 | 1,040 | 2,007,000 |
| 1993/12/09 | 1,040 | 1,050 | 1,010 | 1,030 | 707,000 |
| 1993/12/08 | 1,050 | 1,050 | 999 | 1,020 | 845,000 |
| 1993/12/07 | 1,040 | 1,060 | 1,030 | 1,050 | 396,000 |
| 1993/12/06 | 1,040 | 1,050 | 1,020 | 1,040 | 632,000 |
| 1993/12/03 | 1,010 | 1,040 | 1,010 | 1,040 | 515,000 |
| 1993/12/02 | 1,040 | 1,070 | 1,020 | 1,030 | 1,033,000 |
| 1993/12/01 | 1,020 | 1,040 | 1,000 | 1,030 | 1,034,000 |
| 1993/11/30 | 1,010 | 1,020 | 991 | 1,020 | 988,000 |
| 1993/11/29 | 1,040 | 1,040 | 984 | 1,010 | 1,336,000 |
| 1993/11/26 | 1,070 | 1,080 | 1,050 | 1,070 | 741,000 |
| 1993/11/25 | 1,080 | 1,100 | 1,060 | 1,090 | 774,000 |
| 1993/11/24 | 1,070 | 1,080 | 1,050 | 1,060 | 988,000 |
| 1993/11/22 | 1,080 | 1,080 | 1,060 | 1,070 | 600,000 |
| 1993/11/19 | 1,100 | 1,110 | 1,090 | 1,090 | 611,000 |
| 1993/11/18 | 1,090 | 1,100 | 1,090 | 1,100 | 440,000 |
| 1993/11/17 | 1,080 | 1,100 | 1,080 | 1,080 | 416,000 |
| 1993/11/16 | 1,070 | 1,100 | 1,070 | 1,100 | 633,000 |
| 1993/11/15 | 1,100 | 1,100 | 1,070 | 1,070 | 1,221,000 |
| 1993/11/12 | 1,090 | 1,130 | 1,090 | 1,110 | 1,458,000 |
| 1993/11/11 | 1,090 | 1,100 | 1,080 | 1,090 | 979,000 |
| 1993/11/10 | 1,090 | 1,090 | 1,070 | 1,070 | 1,573,000 |
| 1993/11/09 | 1,120 | 1,120 | 1,090 | 1,100 | 904,000 |
| 1993/11/08 | 1,140 | 1,150 | 1,110 | 1,130 | 1,419,000 |
| 1993/11/05 | 1,170 | 1,170 | 1,150 | 1,160 | 761,000 |
| 1993/11/04 | 1,160 | 1,180 | 1,160 | 1,170 | 494,000 |
| 1993/11/02 | 1,170 | 1,180 | 1,160 | 1,170 | 496,000 |
| 1993/11/01 | 1,180 | 1,190 | 1,160 | 1,180 | 751,000 |
| 1993/10/29 | 1,160 | 1,190 | 1,150 | 1,190 | 922,000 |
| 1993/10/28 | 1,160 | 1,160 | 1,140 | 1,140 | 479,000 |
| 1993/10/27 | 1,170 | 1,180 | 1,140 | 1,160 | 740,000 |
| 1993/10/26 | 1,180 | 1,190 | 1,170 | 1,170 | 467,000 |
| 1993/10/25 | 1,180 | 1,190 | 1,160 | 1,190 | 955,000 |
| 1993/10/22 | 1,160 | 1,180 | 1,150 | 1,180 | 1,066,000 |
| 1993/10/21 | 1,150 | 1,160 | 1,140 | 1,160 | 567,000 |
| 1993/10/20 | 1,140 | 1,140 | 1,130 | 1,140 | 364,000 |
| 1993/10/19 | 1,150 | 1,150 | 1,130 | 1,140 | 691,000 |
| 1993/10/18 | 1,150 | 1,160 | 1,130 | 1,140 | 681,000 |
| 1993/10/15 | 1,160 | 1,170 | 1,150 | 1,160 | 949,000 |
| 1993/10/14 | 1,170 | 1,170 | 1,160 | 1,170 | 491,000 |
| 1993/10/13 | 1,180 | 1,180 | 1,170 | 1,180 | 439,000 |
| 1993/10/12 | 1,180 | 1,180 | 1,170 | 1,180 | 309,000 |
| 1993/10/08 | 1,170 | 1,190 | 1,170 | 1,190 | 1,080,000 |
| 1993/10/07 | 1,200 | 1,200 | 1,180 | 1,180 | 587,000 |
| 1993/10/06 | 1,190 | 1,210 | 1,180 | 1,210 | 1,593,000 |
| 1993/10/05 | 1,190 | 1,190 | 1,180 | 1,190 | 337,000 |
| 1993/10/04 | 1,190 | 1,190 | 1,170 | 1,180 | 419,000 |
| 1993/10/01 | 1,180 | 1,190 | 1,170 | 1,170 | 796,000 |
| 1993/09/30 | 1,180 | 1,200 | 1,170 | 1,190 | 1,090,000 |
| 1993/09/29 | 1,180 | 1,180 | 1,160 | 1,170 | 391,000 |
| 1993/09/28 | 1,180 | 1,180 | 1,170 | 1,180 | 370,000 |
| 1993/09/27 | 1,170 | 1,170 | 1,160 | 1,160 | 469,000 |
| 1993/09/24 | 1,170 | 1,180 | 1,150 | 1,150 | 1,792,000 |
| 1993/09/22 | 1,130 | 1,160 | 1,130 | 1,160 | 888,000 |
| 1993/09/21 | 1,140 | 1,160 | 1,140 | 1,140 | 828,000 |
| 1993/09/20 | 1,140 | 1,140 | 1,120 | 1,140 | 502,000 |
| 1993/09/17 | 1,140 | 1,140 | 1,120 | 1,130 | 1,103,000 |
| 1993/09/16 | 1,140 | 1,140 | 1,120 | 1,120 | 969,000 |
| 1993/09/14 | 1,150 | 1,150 | 1,130 | 1,140 | 667,000 |
| 1993/09/13 | 1,140 | 1,150 | 1,130 | 1,150 | 502,000 |
| 1993/09/10 | 1,120 | 1,130 | 1,110 | 1,130 | 1,847,000 |
| 1993/09/09 | 1,120 | 1,130 | 1,110 | 1,120 | 571,000 |
| 1993/09/08 | 1,120 | 1,140 | 1,120 | 1,120 | 243,000 |
| 1993/09/07 | 1,130 | 1,140 | 1,120 | 1,140 | 491,000 |
| 1993/09/06 | 1,140 | 1,150 | 1,120 | 1,130 | 563,000 |
| 1993/09/03 | 1,130 | 1,150 | 1,120 | 1,130 | 1,048,000 |
| 1993/09/02 | 1,120 | 1,130 | 1,110 | 1,130 | 889,000 |
| 1993/09/01 | 1,110 | 1,130 | 1,110 | 1,110 | 2,186,000 |
| 1993/08/31 | 1,120 | 1,130 | 1,110 | 1,130 | 756,000 |
| 1993/08/30 | 1,110 | 1,120 | 1,100 | 1,120 | 470,000 |
| 1993/08/27 | 1,090 | 1,120 | 1,090 | 1,120 | 1,105,000 |
| 1993/08/26 | 1,100 | 1,110 | 1,090 | 1,100 | 560,000 |
| 1993/08/25 | 1,120 | 1,120 | 1,110 | 1,120 | 1,498,000 |
| 1993/08/24 | 1,120 | 1,130 | 1,110 | 1,120 | 907,000 |
| 1993/08/23 | 1,140 | 1,140 | 1,110 | 1,120 | 435,000 |
| 1993/08/20 | 1,150 | 1,160 | 1,140 | 1,140 | 395,000 |
| 1993/08/19 | 1,150 | 1,150 | 1,140 | 1,150 | 954,000 |
| 1993/08/18 | 1,150 | 1,170 | 1,140 | 1,140 | 828,000 |
| 1993/08/17 | 1,160 | 1,180 | 1,160 | 1,160 | 1,433,000 |
| 1993/08/16 | 1,150 | 1,170 | 1,140 | 1,170 | 744,000 |
| 1993/08/13 | 1,150 | 1,180 | 1,140 | 1,160 | 2,050,000 |
| 1993/08/12 | 1,140 | 1,160 | 1,130 | 1,150 | 2,800,000 |
| 1993/08/11 | 1,100 | 1,140 | 1,100 | 1,130 | 2,006,000 |
| 1993/08/10 | 1,120 | 1,120 | 1,100 | 1,100 | 617,000 |
| 1993/08/09 | 1,110 | 1,130 | 1,100 | 1,110 | 924,000 |
| 1993/08/06 | 1,080 | 1,100 | 1,070 | 1,100 | 325,000 |
| 1993/08/05 | 1,100 | 1,110 | 1,090 | 1,090 | 594,000 |
| 1993/08/04 | 1,090 | 1,120 | 1,080 | 1,110 | 1,379,000 |
| 1993/08/03 | 1,080 | 1,100 | 1,080 | 1,080 | 720,000 |
| 1993/08/02 | 1,090 | 1,090 | 1,070 | 1,080 | 491,000 |
| 1993/07/30 | 1,090 | 1,110 | 1,090 | 1,100 | 624,000 |
| 1993/07/29 | 1,070 | 1,110 | 1,070 | 1,100 | 1,288,000 |
| 1993/07/28 | 1,080 | 1,090 | 1,070 | 1,070 | 200,000 |
| 1993/07/27 | 1,080 | 1,090 | 1,070 | 1,080 | 362,000 |
| 1993/07/26 | 1,080 | 1,080 | 1,070 | 1,080 | 543,000 |
| 1993/07/23 | 1,070 | 1,080 | 1,060 | 1,060 | 538,000 |
| 1993/07/22 | 1,080 | 1,110 | 1,080 | 1,080 | 1,329,000 |
| 1993/07/21 | 1,090 | 1,090 | 1,070 | 1,070 | 799,000 |
| 1993/07/20 | 1,060 | 1,080 | 1,060 | 1,070 | 443,000 |
| 1993/07/19 | 1,070 | 1,080 | 1,050 | 1,060 | 867,000 |
| 1993/07/16 | 1,070 | 1,080 | 1,050 | 1,070 | 873,000 |
| 1993/07/15 | 1,060 | 1,080 | 1,060 | 1,060 | 905,000 |
| 1993/07/14 | 1,060 | 1,070 | 1,040 | 1,050 | 874,000 |
| 1993/07/13 | 1,060 | 1,080 | 1,060 | 1,060 | 871,000 |
| 1993/07/12 | 1,060 | 1,060 | 1,040 | 1,060 | 293,000 |
| 1993/07/09 | 1,030 | 1,060 | 1,030 | 1,050 | 984,000 |
| 1993/07/08 | 1,050 | 1,050 | 1,040 | 1,040 | 281,000 |
| 1993/07/07 | 1,060 | 1,060 | 1,040 | 1,040 | 568,000 |
| 1993/07/06 | 1,050 | 1,070 | 1,050 | 1,060 | 402,000 |
| 1993/07/05 | 1,060 | 1,060 | 1,040 | 1,040 | 156,000 |
| 1993/07/02 | 1,080 | 1,080 | 1,050 | 1,050 | 363,000 |
| 1993/07/01 | 1,070 | 1,070 | 1,060 | 1,070 | 335,000 |
| 1993/06/30 | 1,050 | 1,070 | 1,040 | 1,070 | 406,000 |
| 1993/06/29 | 1,070 | 1,070 | 1,060 | 1,060 | 538,000 |
| 1993/06/28 | 1,080 | 1,100 | 1,070 | 1,080 | 802,000 |
| 1993/06/25 | 1,080 | 1,080 | 1,060 | 1,060 | 919,000 |
| 1993/06/24 | 1,060 | 1,070 | 1,050 | 1,060 | 764,000 |
| 1993/06/23 | 1,050 | 1,050 | 1,030 | 1,040 | 861,000 |
| 1993/06/22 | 1,040 | 1,050 | 1,020 | 1,030 | 1,215,000 |
| 1993/06/21 | 1,050 | 1,050 | 1,010 | 1,030 | 1,694,000 |
| 1993/06/18 | 1,050 | 1,070 | 1,040 | 1,060 | 439,000 |
| 1993/06/17 | 1,060 | 1,060 | 1,040 | 1,060 | 576,000 |
| 1993/06/16 | 1,050 | 1,070 | 1,050 | 1,070 | 492,000 |
| 1993/06/15 | 1,100 | 1,100 | 1,050 | 1,050 | 701,000 |
| 1993/06/14 | 1,110 | 1,110 | 1,090 | 1,100 | 519,000 |
| 1993/06/11 | 1,090 | 1,110 | 1,080 | 1,090 | 2,034,000 |
| 1993/06/10 | 1,070 | 1,080 | 1,060 | 1,070 | 373,000 |
| 1993/06/08 | 1,090 | 1,100 | 1,070 | 1,080 | 366,000 |
| 1993/06/07 | 1,090 | 1,110 | 1,080 | 1,090 | 313,000 |
| 1993/06/04 | 1,100 | 1,110 | 1,080 | 1,080 | 707,000 |
| 1993/06/03 | 1,090 | 1,110 | 1,080 | 1,110 | 507,000 |
| 1993/06/02 | 1,070 | 1,100 | 1,070 | 1,100 | 529,000 |
| 1993/06/01 | 1,070 | 1,080 | 1,060 | 1,070 | 368,000 |
| 1993/05/31 | 1,080 | 1,090 | 1,060 | 1,080 | 555,000 |
| 1993/05/28 | 1,090 | 1,100 | 1,080 | 1,080 | 552,000 |
| 1993/05/27 | 1,100 | 1,100 | 1,080 | 1,100 | 1,048,000 |
| 1993/05/26 | 1,080 | 1,080 | 1,060 | 1,080 | 409,000 |
| 1993/05/25 | 1,090 | 1,090 | 1,080 | 1,090 | 654,000 |
| 1993/05/24 | 1,080 | 1,090 | 1,070 | 1,070 | 579,000 |
| 1993/05/21 | 1,040 | 1,070 | 1,040 | 1,060 | 310,000 |
| 1993/05/20 | 1,060 | 1,070 | 1,040 | 1,050 | 462,000 |
| 1993/05/19 | 1,060 | 1,060 | 1,040 | 1,050 | 716,000 |
| 1993/05/18 | 1,070 | 1,070 | 1,050 | 1,050 | 899,000 |
| 1993/05/17 | 1,100 | 1,110 | 1,080 | 1,080 | 629,000 |
| 1993/05/14 | 1,090 | 1,110 | 1,080 | 1,080 | 901,000 |
| 1993/05/13 | 1,090 | 1,100 | 1,080 | 1,090 | 790,000 |
| 1993/05/12 | 1,100 | 1,110 | 1,090 | 1,100 | 777,000 |
| 1993/05/11 | 1,110 | 1,120 | 1,100 | 1,110 | 1,033,000 |
| 1993/05/10 | 1,100 | 1,120 | 1,080 | 1,100 | 434,000 |
| 1993/05/07 | 1,100 | 1,100 | 1,070 | 1,100 | 448,000 |
| 1993/05/06 | 1,100 | 1,110 | 1,060 | 1,070 | 847,000 |
| 1993/04/30 | 1,090 | 1,120 | 1,090 | 1,110 | 707,000 |
| 1993/04/28 | 1,100 | 1,110 | 1,080 | 1,090 | 1,164,000 |
| 1993/04/27 | 1,060 | 1,080 | 1,050 | 1,080 | 1,406,000 |
| 1993/04/26 | 1,050 | 1,070 | 1,040 | 1,070 | 706,000 |
| 1993/04/23 | 1,020 | 1,060 | 1,010 | 1,030 | 748,000 |
| 1993/04/22 | 1,040 | 1,050 | 1,020 | 1,020 | 954,000 |
| 1993/04/21 | 1,030 | 1,050 | 1,020 | 1,020 | 730,000 |
| 1993/04/20 | 1,040 | 1,070 | 1,030 | 1,040 | 1,024,000 |
| 1993/04/19 | 1,040 | 1,050 | 1,030 | 1,040 | 415,000 |
| 1993/04/16 | 1,090 | 1,090 | 1,050 | 1,060 | 829,000 |
| 1993/04/15 | 1,080 | 1,100 | 1,070 | 1,090 | 789,000 |
| 1993/04/14 | 1,090 | 1,090 | 1,070 | 1,080 | 980,000 |
| 1993/04/13 | 1,040 | 1,090 | 1,030 | 1,090 | 1,251,000 |
| 1993/04/12 | 1,040 | 1,040 | 1,020 | 1,040 | 574,000 |
| 1993/04/09 | 1,030 | 1,030 | 1,000 | 1,020 | 1,335,000 |
| 1993/04/08 | 1,050 | 1,060 | 1,020 | 1,030 | 783,000 |
| 1993/04/07 | 1,020 | 1,050 | 1,020 | 1,030 | 1,518,000 |
| 1993/04/06 | 1,030 | 1,030 | 1,000 | 1,000 | 790,000 |
| 1993/04/05 | 1,030 | 1,080 | 1,020 | 1,050 | 2,837,000 |
| 1993/04/02 | 980 | 1,050 | 970 | 1,030 | 2,442,000 |
| 1993/04/01 | 951 | 956 | 920 | 950 | 848,000 |
| 1993/03/31 | 969 | 973 | 949 | 949 | 569,000 |
| 1993/03/30 | 976 | 980 | 963 | 969 | 667,000 |
| 1993/03/29 | 966 | 987 | 964 | 973 | 754,000 |
| 1993/03/26 | 971 | 987 | 965 | 965 | 918,000 |
| 1993/03/25 | 974 | 979 | 960 | 965 | 727,000 |
| 1993/03/24 | 961 | 985 | 961 | 971 | 982,000 |
| 1993/03/23 | 975 | 983 | 971 | 971 | 1,322,000 |
| 1993/03/22 | 958 | 995 | 958 | 995 | 1,524,000 |
| 1993/03/19 | 955 | 966 | 949 | 958 | 1,551,000 |
| 1993/03/18 | 935 | 956 | 928 | 946 | 1,837,000 |
| 1993/03/17 | 901 | 920 | 894 | 918 | 665,000 |
| 1993/03/16 | 905 | 906 | 890 | 891 | 662,000 |
| 1993/03/15 | 900 | 902 | 893 | 898 | 538,000 |
| 1993/03/12 | 880 | 896 | 880 | 891 | 2,490,000 |
| 1993/03/11 | 874 | 890 | 867 | 880 | 902,000 |
| 1993/03/10 | 848 | 860 | 844 | 860 | 902,000 |
| 1993/03/09 | 835 | 853 | 835 | 844 | 1,478,000 |
| 1993/03/08 | 824 | 838 | 819 | 825 | 1,230,000 |
| 1993/03/05 | 826 | 826 | 815 | 824 | 418,000 |
| 1993/03/04 | 830 | 830 | 815 | 825 | 554,000 |
| 1993/03/03 | 838 | 840 | 832 | 837 | 534,000 |
| 1993/03/02 | 834 | 840 | 834 | 838 | 298,000 |
| 1993/03/01 | 832 | 837 | 832 | 833 | 164,000 |
| 1993/02/26 | 829 | 839 | 820 | 831 | 583,000 |
| 1993/02/25 | 827 | 829 | 813 | 819 | 751,000 |
| 1993/02/24 | 826 | 832 | 817 | 817 | 352,000 |
| 1993/02/23 | 835 | 840 | 832 | 834 | 348,000 |
| 1993/02/22 | 840 | 840 | 832 | 832 | 531,000 |
| 1993/02/19 | 843 | 850 | 840 | 844 | 464,000 |
| 1993/02/18 | 841 | 841 | 835 | 839 | 529,000 |
| 1993/02/17 | 839 | 841 | 834 | 841 | 245,000 |
| 1993/02/16 | 847 | 852 | 840 | 841 | 288,000 |
| 1993/02/15 | 844 | 856 | 837 | 847 | 337,000 |
| 1993/02/12 | 858 | 858 | 840 | 840 | 521,000 |
| 1993/02/10 | 845 | 852 | 840 | 848 | 117,000 |
| 1993/02/09 | 859 | 859 | 845 | 845 | 289,000 |
| 1993/02/08 | 860 | 860 | 858 | 859 | 427,000 |
| 1993/02/05 | 862 | 862 | 852 | 858 | 441,000 |
| 1993/02/04 | 861 | 864 | 857 | 859 | 440,000 |
| 1993/02/03 | 864 | 865 | 857 | 857 | 321,000 |
| 1993/02/02 | 860 | 866 | 854 | 854 | 539,000 |
| 1993/02/01 | 858 | 858 | 851 | 858 | 159,000 |
| 1993/01/29 | 860 | 860 | 849 | 852 | 571,000 |
| 1993/01/28 | 833 | 859 | 833 | 850 | 711,000 |
| 1993/01/27 | 834 | 843 | 830 | 830 | 490,000 |
| 1993/01/26 | 837 | 848 | 823 | 834 | 381,000 |
| 1993/01/25 | 846 | 846 | 829 | 829 | 494,000 |
| 1993/01/22 | 845 | 847 | 837 | 837 | 625,000 |
| 1993/01/21 | 835 | 848 | 832 | 841 | 353,000 |
| 1993/01/20 | 848 | 852 | 835 | 835 | 478,000 |
| 1993/01/19 | 839 | 848 | 835 | 846 | 199,000 |
| 1993/01/18 | 838 | 840 | 832 | 835 | 254,000 |
| 1993/01/14 | 832 | 838 | 829 | 838 | 354,000 |
| 1993/01/13 | 839 | 845 | 835 | 839 | 210,000 |
| 1993/01/12 | 848 | 849 | 837 | 842 | 586,000 |
| 1993/01/11 | 848 | 849 | 846 | 848 | 300,000 |
| 1993/01/08 | 847 | 855 | 846 | 847 | 602,000 |
| 1993/01/07 | 848 | 860 | 848 | 855 | 419,000 |
| 1993/01/06 | 860 | 860 | 845 | 846 | 437,000 |
| 1993/01/05 | 848 | 857 | 840 | 853 | 337,000 |
| 1993/01/04 | 858 | 858 | 840 | 858 | 171,000 |