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
2000/12/29 826 843 822 842 1,120,000
2000/12/28 817 825 809 816 747,000
2000/12/27 814 817 801 817 560,000
2000/12/26 819 835 814 824 753,000
2000/12/25 806 825 800 825 1,729,000
2000/12/22 797 800 764 776 2,077,000
2000/12/21 810 810 768 790 1,797,000
2000/12/20 790 811 780 800 1,530,000
2000/12/19 800 801 786 786 2,880,000
2000/12/18 800 810 799 805 1,648,000
2000/12/15 800 815 800 809 2,531,000
2000/12/14 829 837 821 821 2,287,000
2000/12/13 875 875 844 849 3,176,000
2000/12/12 890 890 866 870 2,832,000
2000/12/11 892 892 885 888 1,463,000
2000/12/08 880 890 872 882 4,496,000
2000/12/07 869 874 850 850 1,456,000
2000/12/06 867 880 860 869 1,335,000
2000/12/05 880 880 855 857 1,200,000
2000/12/04 855 879 855 870 1,621,000
2000/12/01 828 862 827 845 2,489,000
2000/11/30 845 856 841 848 2,074,000
2000/11/29 851 855 840 845 3,174,000
2000/11/28 830 860 826 830 1,737,000
2000/11/27 811 826 810 820 1,219,000
2000/11/24 805 810 795 801 2,279,000
2000/11/22 823 823 811 815 1,533,000
2000/11/21 813 823 805 823 3,375,000
2000/11/20 853 860 809 829 2,932,000
2000/11/17 876 880 850 860 2,541,000
2000/11/16 889 899 884 886 1,866,000
2000/11/15 901 902 896 899 1,512,000
2000/11/14 900 901 893 900 1,287,000
2000/11/13 892 901 886 900 1,508,000
2000/11/10 911 916 899 915 2,697,000
2000/11/09 912 945 910 929 2,935,000
2000/11/08 935 936 917 922 1,472,000
2000/11/07 920 938 919 928 1,821,000
2000/11/06 915 921 911 915 1,572,000
2000/11/02 899 916 896 915 2,176,000
2000/11/01 901 905 890 896 3,151,000
2000/10/31 890 900 888 900 1,961,000
2000/10/30 890 894 888 890 1,918,000
2000/10/27 870 902 868 890 2,604,000
2000/10/26 849 875 845 868 1,386,000
2000/10/25 826 859 825 835 1,040,000
2000/10/24 835 848 831 836 678,000
2000/10/23 846 850 831 835 1,110,000
2000/10/20 866 868 846 856 1,057,000
2000/10/19 827 866 820 866 1,018,000
2000/10/18 821 842 820 832 1,745,000
2000/10/17 871 882 854 854 2,023,000
2000/10/16 898 900 872 881 939,000
2000/10/13 872 890 869 888 1,162,000
2000/10/12 904 905 880 898 841,000
2000/10/11 913 920 907 914 1,903,000
2000/10/10 900 910 895 903 1,343,000
2000/10/06 899 908 889 904 955,000
2000/10/05 900 910 896 901 1,022,000
2000/10/04 895 908 895 908 1,386,000
2000/10/03 885 905 885 904 1,569,000
2000/10/02 887 899 866 895 2,187,000
2000/09/29 880 900 870 870 2,427,000
2000/09/28 875 882 869 869 1,415,000
2000/09/27 857 880 856 861 1,268,000
2000/09/26 855 878 855 873 1,553,000
2000/09/25 850 877 841 869 3,128,000
2000/09/22 800 819 795 810 2,592,000
2000/09/21 846 850 819 820 1,400,000
2000/09/20 869 883 855 856 2,874,000
2000/09/19 840 869 830 869 3,488,000
2000/09/18 841 850 833 845 3,981,000
2000/09/14 812 852 812 841 3,800,000
2000/09/13 797 830 790 812 3,612,000
2000/09/12 780 798 770 788 3,129,000
2000/09/11 767 771 755 768 2,660,000
2000/09/08 767 787 767 787 2,797,000
2000/09/07 765 775 758 770 2,355,000
2000/09/06 766 789 765 771 900,000
2000/09/05 765 782 756 766 1,213,000
2000/09/04 770 790 767 772 1,523,000
2000/09/01 790 798 778 781 1,730,000
2000/08/31 794 800 778 780 2,260,000
2000/08/30 805 815 800 804 1,182,000
2000/08/29 810 812 794 804 1,373,000
2000/08/28 810 829 806 806 1,528,000
2000/08/25 806 816 802 806 2,498,000
2000/08/24 795 805 789 797 3,648,000
2000/08/23 832 840 795 800 3,256,000
2000/08/22 798 835 798 835 1,643,000
2000/08/21 813 813 788 798 2,009,000
2000/08/18 812 819 811 816 1,110,000
2000/08/17 827 828 811 819 1,253,000
2000/08/16 825 833 820 827 1,937,000
2000/08/15 827 839 824 835 2,501,000
2000/08/14 843 852 830 847 2,005,000
2000/08/11 837 870 837 853 1,707,000
2000/08/10 870 870 840 841 2,189,000
2000/08/09 850 878 850 874 1,101,000
2000/08/08 880 880 839 842 2,143,000
2000/08/07 840 894 836 882 1,510,000
2000/08/04 840 849 825 825 1,434,000
2000/08/03 840 850 826 850 1,199,000
2000/08/02 830 849 830 848 638,000
2000/08/01 818 850 796 850 2,730,000
2000/07/31 803 835 790 822 2,118,000
2000/07/28 835 835 821 829 1,922,000
2000/07/27 864 864 840 860 1,732,000
2000/07/26 888 892 870 879 1,595,000
2000/07/25 880 896 876 896 1,383,000
2000/07/24 880 889 871 881 981,000
2000/07/21 892 893 872 875 1,066,000
2000/07/19 869 895 862 882 1,045,000
2000/07/18 892 892 868 876 1,865,000
2000/07/17 905 915 890 891 1,310,000
2000/07/14 914 923 905 909 1,281,000
2000/07/13 945 949 915 916 1,719,000
2000/07/12 964 967 955 965 1,747,000
2000/07/11 934 950 930 950 1,277,000
2000/07/10 938 938 915 930 737,000
2000/07/07 942 944 926 931 765,000
2000/07/06 935 949 921 941 970,000
2000/07/05 954 954 915 925 957,000
2000/07/04 953 957 945 949 1,637,000
2000/07/03 959 959 946 953 974,000
2000/06/30 969 969 940 959 1,454,000
2000/06/29 970 975 951 959 918,000
2000/06/28 975 981 954 970 1,848,000
2000/06/27 928 965 928 965 2,723,000
2000/06/26 941 949 910 924 1,563,000
2000/06/23 935 949 920 931 2,595,000
2000/06/22 924 948 922 922 2,767,000
2000/06/21 872 918 872 914 1,901,000
2000/06/20 865 870 852 862 1,860,000
2000/06/19 874 880 850 870 1,288,000
2000/06/16 878 895 873 894 1,313,000
2000/06/15 880 895 880 883 792,000
2000/06/14 900 900 881 890 1,297,000
2000/06/13 892 912 881 899 1,967,000
2000/06/12 918 930 910 912 814,000
2000/06/09 920 949 915 928 2,660,000
2000/06/08 910 930 910 930 699,000
2000/06/07 938 938 905 928 1,203,000
2000/06/06 927 944 923 930 1,138,000
2000/06/05 950 950 931 944 894,000
2000/06/02 920 948 915 930 1,823,000
2000/06/01 884 913 878 911 1,085,000
2000/05/31 914 914 871 894 2,553,000
2000/05/30 933 939 919 924 1,470,000
2000/05/29 910 920 896 913 730,000
2000/05/26 901 918 899 910 839,000
2000/05/25 916 922 901 917 1,106,000
2000/05/24 919 940 914 934 1,470,000
2000/05/23 912 929 903 929 1,832,000
2000/05/22 917 925 890 922 1,224,000
2000/05/19 920 939 920 937 2,045,000
2000/05/18 926 932 912 918 1,040,000
2000/05/17 932 935 924 932 1,404,000
2000/05/16 925 972 919 951 2,736,000
2000/05/15 938 949 928 940 1,026,000
2000/05/12 929 935 915 933 2,164,000
2000/05/11 938 950 921 929 1,329,000
2000/05/10 980 980 922 936 2,570,000
2000/05/09 990 999 975 990 1,687,000
2000/05/08 981 999 975 998 2,445,000
2000/05/02 981 990 960 961 1,081,000
2000/05/01 955 980 954 980 1,969,000
2000/04/28 920 943 920 940 2,604,000
2000/04/27 932 940 911 915 2,419,000
2000/04/26 981 981 930 942 3,004,000
2000/04/25 976 999 971 999 2,356,000
2000/04/24 933 980 931 976 1,987,000
2000/04/21 970 974 912 915 3,664,000
2000/04/20 934 977 928 975 3,506,000
2000/04/19 895 938 893 938 3,081,000
2000/04/18 909 925 873 925 2,193,000
2000/04/17 900 933 900 929 3,739,000
2000/04/14 935 955 931 940 2,936,000
2000/04/13 935 944 910 934 2,633,000
2000/04/12 905 950 905 949 4,282,000
2000/04/11 925 937 921 925 1,819,000
2000/04/10 915 927 915 925 2,026,000
2000/04/07 939 942 925 925 1,933,000
2000/04/06 965 970 923 939 3,278,000
2000/04/05 933 975 931 968 5,150,000
2000/04/04 945 946 934 935 2,795,000
2000/04/03 931 955 925 955 1,640,000
2000/03/31 940 949 930 931 1,896,000
2000/03/30 950 954 925 930 1,936,000
2000/03/29 910 954 910 948 2,419,000
2000/03/28 886 905 875 900 2,201,000
2000/03/27 860 909 853 900 2,732,000
2000/03/24 862 862 842 851 1,774,000
2000/03/23 860 887 850 866 2,915,000
2000/03/22 870 903 836 840 3,720,000
2000/03/21 902 908 865 865 4,031,000
2000/03/17 890 904 874 894 4,088,000
2000/03/16 874 889 842 880 2,350,000
2000/03/15 885 889 865 884 1,645,000
2000/03/14 879 915 879 915 5,558,000
2000/03/13 860 880 858 869 2,246,000
2000/03/10 853 880 835 869 5,003,000
2000/03/09 830 846 825 833 1,486,000
2000/03/08 858 865 828 830 2,530,000
2000/03/07 870 888 835 888 2,878,000
2000/03/06 850 878 842 870 2,789,000
2000/03/03 816 840 785 834 4,175,000
2000/03/02 830 831 813 815 2,685,000
2000/03/01 816 841 812 841 2,735,000
2000/02/29 825 862 808 811 5,539,000
2000/02/28 887 889 848 848 1,644,000
2000/02/25 878 910 871 910 2,786,000
2000/02/24 891 900 877 887 1,702,000
2000/02/23 900 910 900 910 2,724,000
2000/02/22 896 900 890 897 1,788,000
2000/02/21 902 908 896 900 1,565,000
2000/02/18 919 919 879 909 2,923,000
2000/02/17 877 920 868 920 3,879,000
2000/02/16 880 892 871 871 2,295,000
2000/02/15 899 900 870 870 2,670,000
2000/02/14 900 909 894 900 1,898,000
2000/02/10 900 910 893 900 3,439,000
2000/02/09 900 920 887 910 3,540,000
2000/02/08 895 898 887 890 3,047,000
2000/02/07 880 895 875 895 2,987,000
2000/02/04 880 889 870 870 2,928,000
2000/02/03 870 890 866 883 2,552,000
2000/02/02 862 884 862 870 2,946,000
2000/02/01 837 867 832 860 2,501,000
2000/01/31 820 856 820 856 2,016,000
2000/01/28 837 865 826 837 1,388,000
2000/01/27 845 849 825 836 1,754,000
2000/01/26 845 850 833 839 1,509,000
2000/01/25 862 868 852 855 1,303,000
2000/01/24 871 874 858 862 1,656,000
2000/01/21 860 892 854 875 4,129,000
2000/01/20 860 865 830 853 2,635,000
2000/01/19 875 876 860 860 3,183,000
2000/01/18 880 888 866 877 5,480,000
2000/01/17 860 880 850 875 7,490,000
2000/01/14 790 814 788 810 3,122,000
2000/01/13 780 788 772 777 2,100,000
2000/01/12 771 789 770 774 1,656,000
2000/01/11 785 791 770 779 2,322,000
2000/01/07 780 790 760 789 1,822,000
2000/01/06 795 801 784 784 2,082,000
2000/01/05 797 802 790 798 1,604,000
2000/01/04 809 815 795 812 566,000

このページの先頭へ