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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,270 | 1,270 | 1,260 | 1,270 | 353,000 |
| 1995/12/28 | 1,260 | 1,270 | 1,250 | 1,270 | 1,164,000 |
| 1995/12/27 | 1,240 | 1,250 | 1,230 | 1,240 | 659,000 |
| 1995/12/26 | 1,240 | 1,240 | 1,220 | 1,230 | 719,000 |
| 1995/12/25 | 1,250 | 1,250 | 1,230 | 1,240 | 579,000 |
| 1995/12/22 | 1,240 | 1,250 | 1,230 | 1,240 | 1,804,000 |
| 1995/12/21 | 1,240 | 1,240 | 1,230 | 1,240 | 1,494,000 |
| 1995/12/20 | 1,230 | 1,240 | 1,220 | 1,240 | 1,473,000 |
| 1995/12/19 | 1,220 | 1,230 | 1,190 | 1,210 | 593,000 |
| 1995/12/18 | 1,250 | 1,250 | 1,230 | 1,230 | 508,000 |
| 1995/12/15 | 1,260 | 1,260 | 1,230 | 1,240 | 636,000 |
| 1995/12/14 | 1,240 | 1,260 | 1,230 | 1,260 | 727,000 |
| 1995/12/13 | 1,250 | 1,260 | 1,240 | 1,250 | 1,508,000 |
| 1995/12/12 | 1,250 | 1,250 | 1,240 | 1,250 | 758,000 |
| 1995/12/11 | 1,260 | 1,260 | 1,240 | 1,250 | 837,000 |
| 1995/12/08 | 1,250 | 1,260 | 1,230 | 1,250 | 3,385,000 |
| 1995/12/07 | 1,230 | 1,270 | 1,220 | 1,270 | 1,995,000 |
| 1995/12/06 | 1,220 | 1,240 | 1,210 | 1,230 | 922,000 |
| 1995/12/05 | 1,230 | 1,230 | 1,220 | 1,220 | 754,000 |
| 1995/12/04 | 1,230 | 1,230 | 1,210 | 1,220 | 934,000 |
| 1995/12/01 | 1,220 | 1,230 | 1,200 | 1,220 | 1,285,000 |
| 1995/11/30 | 1,200 | 1,220 | 1,200 | 1,220 | 1,467,000 |
| 1995/11/29 | 1,190 | 1,200 | 1,190 | 1,190 | 494,000 |
| 1995/11/28 | 1,200 | 1,200 | 1,190 | 1,190 | 664,000 |
| 1995/11/27 | 1,190 | 1,200 | 1,180 | 1,200 | 914,000 |
| 1995/11/24 | 1,180 | 1,190 | 1,170 | 1,180 | 631,000 |
| 1995/11/22 | 1,190 | 1,190 | 1,170 | 1,190 | 750,000 |
| 1995/11/21 | 1,180 | 1,190 | 1,170 | 1,180 | 833,000 |
| 1995/11/20 | 1,150 | 1,180 | 1,150 | 1,170 | 1,257,000 |
| 1995/11/17 | 1,140 | 1,150 | 1,130 | 1,150 | 681,000 |
| 1995/11/16 | 1,130 | 1,140 | 1,110 | 1,140 | 770,000 |
| 1995/11/15 | 1,120 | 1,120 | 1,110 | 1,120 | 357,000 |
| 1995/11/14 | 1,120 | 1,120 | 1,110 | 1,120 | 419,000 |
| 1995/11/13 | 1,120 | 1,120 | 1,100 | 1,110 | 256,000 |
| 1995/11/10 | 1,130 | 1,140 | 1,100 | 1,120 | 671,000 |
| 1995/11/09 | 1,130 | 1,150 | 1,130 | 1,130 | 773,000 |
| 1995/11/08 | 1,140 | 1,140 | 1,130 | 1,130 | 526,000 |
| 1995/11/07 | 1,140 | 1,150 | 1,130 | 1,140 | 616,000 |
| 1995/11/06 | 1,150 | 1,150 | 1,140 | 1,150 | 626,000 |
| 1995/11/02 | 1,120 | 1,140 | 1,110 | 1,140 | 513,000 |
| 1995/11/01 | 1,130 | 1,130 | 1,100 | 1,120 | 552,000 |
| 1995/10/31 | 1,110 | 1,130 | 1,100 | 1,130 | 722,000 |
| 1995/10/30 | 1,090 | 1,110 | 1,090 | 1,100 | 466,000 |
| 1995/10/27 | 1,120 | 1,120 | 1,090 | 1,090 | 819,000 |
| 1995/10/26 | 1,140 | 1,140 | 1,120 | 1,130 | 766,000 |
| 1995/10/25 | 1,140 | 1,140 | 1,120 | 1,130 | 652,000 |
| 1995/10/24 | 1,140 | 1,150 | 1,130 | 1,130 | 575,000 |
| 1995/10/23 | 1,150 | 1,150 | 1,130 | 1,140 | 726,000 |
| 1995/10/20 | 1,130 | 1,160 | 1,120 | 1,160 | 804,000 |
| 1995/10/19 | 1,120 | 1,130 | 1,110 | 1,120 | 479,000 |
| 1995/10/18 | 1,120 | 1,130 | 1,110 | 1,120 | 380,000 |
| 1995/10/17 | 1,110 | 1,120 | 1,110 | 1,120 | 955,000 |
| 1995/10/16 | 1,130 | 1,130 | 1,120 | 1,120 | 340,000 |
| 1995/10/13 | 1,110 | 1,120 | 1,110 | 1,110 | 430,000 |
| 1995/10/12 | 1,120 | 1,130 | 1,110 | 1,120 | 377,000 |
| 1995/10/11 | 1,120 | 1,130 | 1,110 | 1,120 | 654,000 |
| 1995/10/09 | 1,150 | 1,160 | 1,120 | 1,120 | 435,000 |
| 1995/10/06 | 1,130 | 1,150 | 1,130 | 1,150 | 653,000 |
| 1995/10/05 | 1,120 | 1,130 | 1,110 | 1,130 | 506,000 |
| 1995/10/04 | 1,120 | 1,130 | 1,110 | 1,110 | 287,000 |
| 1995/10/03 | 1,110 | 1,120 | 1,100 | 1,120 | 335,000 |
| 1995/10/02 | 1,120 | 1,130 | 1,100 | 1,110 | 388,000 |
| 1995/09/29 | 1,100 | 1,120 | 1,090 | 1,110 | 388,000 |
| 1995/09/28 | 1,100 | 1,120 | 1,090 | 1,090 | 486,000 |
| 1995/09/27 | 1,100 | 1,110 | 1,070 | 1,100 | 326,000 |
| 1995/09/26 | 1,110 | 1,120 | 1,090 | 1,110 | 464,000 |
| 1995/09/25 | 1,110 | 1,130 | 1,100 | 1,120 | 635,000 |
| 1995/09/22 | 1,080 | 1,100 | 1,070 | 1,090 | 620,000 |
| 1995/09/21 | 1,100 | 1,100 | 1,090 | 1,100 | 561,000 |
| 1995/09/20 | 1,160 | 1,160 | 1,120 | 1,120 | 1,450,000 |
| 1995/09/19 | 1,110 | 1,120 | 1,100 | 1,120 | 543,000 |
| 1995/09/18 | 1,150 | 1,150 | 1,110 | 1,110 | 565,000 |
| 1995/09/14 | 1,150 | 1,160 | 1,140 | 1,150 | 891,000 |
| 1995/09/13 | 1,130 | 1,140 | 1,120 | 1,140 | 783,000 |
| 1995/09/12 | 1,140 | 1,160 | 1,120 | 1,130 | 1,674,000 |
| 1995/09/11 | 1,080 | 1,120 | 1,070 | 1,120 | 1,838,000 |
| 1995/09/08 | 1,080 | 1,100 | 1,050 | 1,080 | 5,780,000 |
| 1995/09/07 | 1,040 | 1,040 | 1,020 | 1,030 | 433,000 |
| 1995/09/06 | 1,060 | 1,060 | 1,040 | 1,040 | 896,000 |
| 1995/09/05 | 1,060 | 1,060 | 1,050 | 1,060 | 550,000 |
| 1995/09/04 | 1,080 | 1,080 | 1,060 | 1,060 | 509,000 |
| 1995/09/01 | 1,050 | 1,080 | 1,050 | 1,080 | 562,000 |
| 1995/08/31 | 1,060 | 1,080 | 1,050 | 1,080 | 568,000 |
| 1995/08/30 | 1,080 | 1,100 | 1,070 | 1,070 | 1,457,000 |
| 1995/08/29 | 1,070 | 1,080 | 1,060 | 1,080 | 716,000 |
| 1995/08/28 | 1,070 | 1,080 | 1,060 | 1,060 | 566,000 |
| 1995/08/25 | 1,070 | 1,080 | 1,060 | 1,070 | 1,264,000 |
| 1995/08/24 | 1,070 | 1,070 | 1,050 | 1,060 | 630,000 |
| 1995/08/23 | 1,070 | 1,070 | 1,060 | 1,070 | 896,000 |
| 1995/08/22 | 1,060 | 1,080 | 1,050 | 1,060 | 1,589,000 |
| 1995/08/21 | 1,050 | 1,060 | 1,050 | 1,050 | 384,000 |
| 1995/08/18 | 1,060 | 1,080 | 1,050 | 1,070 | 2,061,000 |
| 1995/08/17 | 1,060 | 1,060 | 1,050 | 1,050 | 1,436,000 |
| 1995/08/16 | 1,070 | 1,080 | 1,050 | 1,070 | 3,834,000 |
| 1995/08/15 | 1,010 | 1,040 | 1,000 | 1,040 | 1,066,000 |
| 1995/08/14 | 1,010 | 1,020 | 1,000 | 1,010 | 373,000 |
| 1995/08/11 | 1,030 | 1,030 | 1,000 | 1,010 | 920,000 |
| 1995/08/10 | 1,030 | 1,030 | 1,020 | 1,030 | 428,000 |
| 1995/08/09 | 1,040 | 1,040 | 1,020 | 1,040 | 409,000 |
| 1995/08/08 | 1,040 | 1,040 | 1,020 | 1,040 | 395,000 |
| 1995/08/07 | 1,040 | 1,040 | 1,030 | 1,040 | 406,000 |
| 1995/08/04 | 1,040 | 1,040 | 1,030 | 1,040 | 533,000 |
| 1995/08/03 | 1,050 | 1,060 | 1,020 | 1,040 | 1,512,000 |
| 1995/08/02 | 1,020 | 1,040 | 1,010 | 1,040 | 688,000 |
| 1995/08/01 | 1,030 | 1,040 | 1,020 | 1,030 | 242,000 |
| 1995/07/31 | 1,040 | 1,050 | 1,030 | 1,040 | 1,879,000 |
| 1995/07/28 | 1,020 | 1,040 | 1,020 | 1,030 | 554,000 |
| 1995/07/27 | 1,020 | 1,040 | 1,020 | 1,020 | 608,000 |
| 1995/07/26 | 1,010 | 1,030 | 1,010 | 1,030 | 380,000 |
| 1995/07/25 | 1,040 | 1,040 | 1,010 | 1,010 | 778,000 |
| 1995/07/24 | 1,040 | 1,040 | 1,030 | 1,040 | 490,000 |
| 1995/07/21 | 1,030 | 1,040 | 1,020 | 1,040 | 488,000 |
| 1995/07/20 | 1,010 | 1,040 | 1,000 | 1,040 | 781,000 |
| 1995/07/19 | 1,020 | 1,030 | 1,020 | 1,020 | 526,000 |
| 1995/07/18 | 1,040 | 1,040 | 1,030 | 1,030 | 787,000 |
| 1995/07/17 | 1,030 | 1,040 | 1,020 | 1,020 | 413,000 |
| 1995/07/14 | 1,040 | 1,040 | 1,020 | 1,030 | 582,000 |
| 1995/07/13 | 1,040 | 1,050 | 1,030 | 1,030 | 451,000 |
| 1995/07/12 | 1,050 | 1,050 | 1,030 | 1,030 | 978,000 |
| 1995/07/11 | 1,020 | 1,040 | 1,000 | 1,040 | 768,000 |
| 1995/07/10 | 1,020 | 1,040 | 1,000 | 1,010 | 1,009,000 |
| 1995/07/07 | 980 | 1,020 | 980 | 1,000 | 2,512,000 |
| 1995/07/06 | 977 | 984 | 960 | 972 | 485,000 |
| 1995/07/05 | 980 | 988 | 977 | 985 | 896,000 |
| 1995/07/04 | 962 | 977 | 954 | 972 | 388,000 |
| 1995/07/03 | 966 | 966 | 950 | 962 | 488,000 |
| 1995/06/30 | 950 | 965 | 950 | 965 | 351,000 |
| 1995/06/29 | 986 | 986 | 957 | 960 | 436,000 |
| 1995/06/28 | 966 | 977 | 960 | 966 | 316,000 |
| 1995/06/27 | 988 | 988 | 976 | 985 | 964,000 |
| 1995/06/26 | 998 | 1,010 | 987 | 990 | 935,000 |
| 1995/06/23 | 972 | 980 | 965 | 978 | 625,000 |
| 1995/06/22 | 960 | 960 | 943 | 952 | 447,000 |
| 1995/06/21 | 905 | 950 | 898 | 950 | 283,000 |
| 1995/06/20 | 918 | 918 | 896 | 896 | 416,000 |
| 1995/06/19 | 913 | 914 | 900 | 900 | 416,000 |
| 1995/06/16 | 950 | 950 | 905 | 913 | 427,000 |
| 1995/06/15 | 911 | 932 | 890 | 932 | 630,000 |
| 1995/06/14 | 914 | 918 | 908 | 910 | 194,000 |
| 1995/06/13 | 920 | 923 | 905 | 905 | 459,000 |
| 1995/06/12 | 920 | 928 | 912 | 920 | 590,000 |
| 1995/06/09 | 925 | 929 | 909 | 920 | 1,850,000 |
| 1995/06/08 | 960 | 960 | 950 | 950 | 919,000 |
| 1995/06/07 | 973 | 974 | 964 | 965 | 494,000 |
| 1995/06/06 | 983 | 983 | 974 | 974 | 216,000 |
| 1995/06/05 | 988 | 989 | 981 | 984 | 219,000 |
| 1995/06/02 | 966 | 987 | 966 | 980 | 429,000 |
| 1995/06/01 | 973 | 973 | 960 | 965 | 174,000 |
| 1995/05/31 | 968 | 968 | 956 | 968 | 515,000 |
| 1995/05/30 | 970 | 972 | 968 | 968 | 473,000 |
| 1995/05/29 | 969 | 978 | 963 | 972 | 303,000 |
| 1995/05/26 | 971 | 989 | 970 | 989 | 362,000 |
| 1995/05/25 | 995 | 995 | 975 | 977 | 526,000 |
| 1995/05/24 | 990 | 1,000 | 990 | 997 | 568,000 |
| 1995/05/23 | 988 | 990 | 977 | 990 | 310,000 |
| 1995/05/22 | 978 | 988 | 961 | 988 | 463,000 |
| 1995/05/19 | 981 | 985 | 976 | 983 | 1,938,000 |
| 1995/05/18 | 1,000 | 1,010 | 998 | 1,010 | 758,000 |
| 1995/05/17 | 1,000 | 1,010 | 993 | 999 | 1,086,000 |
| 1995/05/16 | 1,040 | 1,040 | 1,010 | 1,010 | 820,000 |
| 1995/05/15 | 1,040 | 1,040 | 1,020 | 1,040 | 678,000 |
| 1995/05/12 | 1,040 | 1,050 | 1,020 | 1,030 | 1,022,000 |
| 1995/05/11 | 1,050 | 1,050 | 1,030 | 1,040 | 868,000 |
| 1995/05/10 | 1,040 | 1,050 | 1,030 | 1,050 | 262,000 |
| 1995/05/09 | 1,040 | 1,050 | 1,030 | 1,040 | 338,000 |
| 1995/05/08 | 1,070 | 1,070 | 1,030 | 1,040 | 1,234,000 |
| 1995/05/02 | 1,050 | 1,070 | 1,040 | 1,070 | 588,000 |
| 1995/05/01 | 1,040 | 1,050 | 1,040 | 1,040 | 217,000 |
| 1995/04/28 | 1,050 | 1,060 | 1,040 | 1,060 | 407,000 |
| 1995/04/27 | 1,080 | 1,080 | 1,040 | 1,050 | 843,000 |
| 1995/04/26 | 1,050 | 1,070 | 1,050 | 1,060 | 402,000 |
| 1995/04/25 | 1,080 | 1,080 | 1,050 | 1,060 | 764,000 |
| 1995/04/24 | 1,090 | 1,110 | 1,060 | 1,070 | 965,000 |
| 1995/04/21 | 1,060 | 1,070 | 1,060 | 1,070 | 933,000 |
| 1995/04/20 | 1,050 | 1,060 | 1,050 | 1,060 | 985,000 |
| 1995/04/19 | 1,030 | 1,060 | 1,020 | 1,040 | 826,000 |
| 1995/04/18 | 1,030 | 1,040 | 1,020 | 1,020 | 455,000 |
| 1995/04/17 | 1,000 | 1,040 | 1,000 | 1,040 | 598,000 |
| 1995/04/14 | 1,000 | 1,020 | 1,000 | 1,000 | 1,430,000 |
| 1995/04/13 | 993 | 1,010 | 990 | 997 | 429,000 |
| 1995/04/12 | 1,000 | 1,010 | 991 | 996 | 549,000 |
| 1995/04/11 | 990 | 1,030 | 987 | 1,020 | 493,000 |
| 1995/04/10 | 959 | 995 | 955 | 983 | 569,000 |
| 1995/04/07 | 965 | 969 | 951 | 952 | 533,000 |
| 1995/04/06 | 977 | 980 | 966 | 970 | 709,000 |
| 1995/04/05 | 985 | 990 | 971 | 975 | 576,000 |
| 1995/04/04 | 980 | 990 | 965 | 985 | 1,428,000 |
| 1995/04/03 | 1,020 | 1,020 | 967 | 970 | 1,355,000 |
| 1995/03/31 | 1,080 | 1,100 | 1,010 | 1,050 | 1,601,000 |
| 1995/03/30 | 1,050 | 1,070 | 1,050 | 1,050 | 426,000 |
| 1995/03/29 | 1,080 | 1,080 | 1,060 | 1,070 | 971,000 |
| 1995/03/28 | 1,050 | 1,090 | 1,050 | 1,090 | 1,077,000 |
| 1995/03/27 | 1,000 | 1,050 | 1,000 | 1,040 | 856,000 |
| 1995/03/24 | 986 | 992 | 971 | 978 | 740,000 |
| 1995/03/23 | 1,000 | 1,010 | 982 | 991 | 700,000 |
| 1995/03/22 | 1,020 | 1,030 | 1,000 | 1,000 | 504,000 |
| 1995/03/20 | 1,010 | 1,020 | 1,000 | 1,010 | 1,124,000 |
| 1995/03/17 | 1,040 | 1,050 | 1,020 | 1,030 | 727,000 |
| 1995/03/16 | 1,030 | 1,050 | 1,030 | 1,040 | 885,000 |
| 1995/03/15 | 1,020 | 1,050 | 1,020 | 1,050 | 773,000 |
| 1995/03/14 | 1,020 | 1,020 | 1,010 | 1,020 | 488,000 |
| 1995/03/13 | 1,020 | 1,020 | 1,000 | 1,020 | 1,275,000 |
| 1995/03/10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,836,000 |
| 1995/03/09 | 1,010 | 1,030 | 1,010 | 1,010 | 771,000 |
| 1995/03/08 | 1,010 | 1,020 | 996 | 1,000 | 1,344,000 |
| 1995/03/07 | 1,040 | 1,040 | 1,020 | 1,020 | 911,000 |
| 1995/03/06 | 1,030 | 1,040 | 1,020 | 1,030 | 370,000 |
| 1995/03/03 | 1,030 | 1,030 | 1,020 | 1,020 | 917,000 |
| 1995/03/02 | 1,030 | 1,050 | 1,020 | 1,030 | 803,000 |
| 1995/03/01 | 1,030 | 1,030 | 986 | 995 | 991,000 |
| 1995/02/28 | 980 | 1,040 | 978 | 1,040 | 945,000 |
| 1995/02/27 | 990 | 990 | 940 | 950 | 709,000 |
| 1995/02/24 | 1,030 | 1,030 | 1,010 | 1,010 | 350,000 |
| 1995/02/23 | 1,030 | 1,030 | 1,000 | 1,010 | 697,000 |
| 1995/02/22 | 1,030 | 1,040 | 1,020 | 1,020 | 811,000 |
| 1995/02/21 | 1,030 | 1,030 | 1,010 | 1,020 | 1,411,000 |
| 1995/02/20 | 1,040 | 1,040 | 1,030 | 1,040 | 517,000 |
| 1995/02/17 | 1,000 | 1,060 | 1,000 | 1,050 | 1,145,000 |
| 1995/02/16 | 1,040 | 1,040 | 1,020 | 1,020 | 612,000 |
| 1995/02/15 | 1,060 | 1,070 | 1,040 | 1,040 | 496,000 |
| 1995/02/14 | 1,080 | 1,090 | 1,060 | 1,070 | 732,000 |
| 1995/02/13 | 1,080 | 1,090 | 1,070 | 1,090 | 365,000 |
| 1995/02/10 | 1,090 | 1,090 | 1,070 | 1,090 | 759,000 |
| 1995/02/09 | 1,100 | 1,110 | 1,080 | 1,090 | 713,000 |
| 1995/02/08 | 1,140 | 1,140 | 1,110 | 1,140 | 497,000 |
| 1995/02/07 | 1,140 | 1,150 | 1,140 | 1,150 | 152,000 |
| 1995/02/06 | 1,150 | 1,150 | 1,140 | 1,150 | 339,000 |
| 1995/02/03 | 1,150 | 1,160 | 1,130 | 1,140 | 651,000 |
| 1995/02/02 | 1,140 | 1,160 | 1,140 | 1,140 | 491,000 |
| 1995/02/01 | 1,150 | 1,160 | 1,140 | 1,160 | 1,182,000 |
| 1995/01/31 | 1,170 | 1,170 | 1,150 | 1,150 | 485,000 |
| 1995/01/30 | 1,160 | 1,190 | 1,160 | 1,180 | 703,000 |
| 1995/01/27 | 1,160 | 1,160 | 1,140 | 1,150 | 658,000 |
| 1995/01/26 | 1,150 | 1,170 | 1,150 | 1,150 | 706,000 |
| 1995/01/25 | 1,160 | 1,180 | 1,140 | 1,140 | 784,000 |
| 1995/01/24 | 1,140 | 1,160 | 1,130 | 1,140 | 1,210,000 |
| 1995/01/23 | 1,180 | 1,190 | 1,110 | 1,140 | 1,508,000 |
| 1995/01/20 | 1,210 | 1,210 | 1,180 | 1,180 | 1,152,000 |
| 1995/01/19 | 1,240 | 1,240 | 1,200 | 1,210 | 956,000 |
| 1995/01/18 | 1,240 | 1,250 | 1,230 | 1,240 | 336,000 |
| 1995/01/17 | 1,250 | 1,250 | 1,230 | 1,240 | 428,000 |
| 1995/01/13 | 1,260 | 1,260 | 1,230 | 1,240 | 1,470,000 |
| 1995/01/12 | 1,290 | 1,290 | 1,260 | 1,260 | 1,610,000 |
| 1995/01/11 | 1,270 | 1,300 | 1,270 | 1,300 | 998,000 |
| 1995/01/10 | 1,260 | 1,280 | 1,260 | 1,270 | 411,000 |
| 1995/01/09 | 1,290 | 1,290 | 1,270 | 1,270 | 299,000 |
| 1995/01/06 | 1,300 | 1,300 | 1,280 | 1,290 | 229,000 |
| 1995/01/05 | 1,310 | 1,310 | 1,290 | 1,300 | 209,000 |
| 1995/01/04 | 1,310 | 1,310 | 1,310 | 1,310 | 66,000 |