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 |
|---|---|---|---|---|---|
| 2001/12/28 | 850 | 851 | 835 | 851 | 1,096,000 |
| 2001/12/27 | 816 | 850 | 816 | 850 | 2,110,000 |
| 2001/12/26 | 813 | 823 | 801 | 805 | 1,299,000 |
| 2001/12/25 | 815 | 815 | 783 | 804 | 1,963,000 |
| 2001/12/21 | 800 | 815 | 795 | 815 | 5,309,000 |
| 2001/12/20 | 760 | 780 | 755 | 770 | 2,471,000 |
| 2001/12/19 | 757 | 779 | 740 | 740 | 3,558,000 |
| 2001/12/18 | 762 | 769 | 722 | 727 | 3,312,000 |
| 2001/12/17 | 758 | 764 | 732 | 742 | 2,221,000 |
| 2001/12/14 | 759 | 769 | 747 | 768 | 8,706,000 |
| 2001/12/13 | 793 | 795 | 768 | 779 | 3,617,000 |
| 2001/12/12 | 756 | 795 | 753 | 787 | 4,693,000 |
| 2001/12/11 | 780 | 780 | 752 | 764 | 4,193,000 |
| 2001/12/10 | 816 | 816 | 786 | 788 | 2,831,000 |
| 2001/12/07 | 830 | 841 | 802 | 806 | 1,985,000 |
| 2001/12/06 | 839 | 867 | 824 | 845 | 5,098,000 |
| 2001/12/05 | 838 | 838 | 817 | 826 | 1,658,000 |
| 2001/12/04 | 839 | 845 | 815 | 828 | 2,036,000 |
| 2001/12/03 | 859 | 865 | 830 | 830 | 3,208,000 |
| 2001/11/30 | 845 | 869 | 837 | 856 | 2,138,000 |
| 2001/11/29 | 852 | 858 | 846 | 852 | 1,879,000 |
| 2001/11/28 | 855 | 870 | 850 | 853 | 1,503,000 |
| 2001/11/27 | 895 | 895 | 863 | 865 | 1,317,000 |
| 2001/11/26 | 886 | 895 | 866 | 885 | 1,664,000 |
| 2001/11/22 | 870 | 871 | 857 | 866 | 1,140,000 |
| 2001/11/21 | 864 | 881 | 860 | 862 | 1,671,000 |
| 2001/11/20 | 870 | 887 | 856 | 859 | 2,136,000 |
| 2001/11/19 | 865 | 887 | 863 | 867 | 3,276,000 |
| 2001/11/16 | 835 | 875 | 827 | 863 | 5,946,000 |
| 2001/11/15 | 800 | 808 | 776 | 805 | 5,318,000 |
| 2001/11/14 | 836 | 843 | 801 | 809 | 2,192,000 |
| 2001/11/13 | 824 | 837 | 816 | 828 | 2,341,000 |
| 2001/11/12 | 838 | 858 | 813 | 834 | 3,465,000 |
| 2001/11/09 | 842 | 847 | 829 | 835 | 5,655,000 |
| 2001/11/08 | 870 | 880 | 867 | 872 | 4,771,000 |
| 2001/11/07 | 909 | 915 | 840 | 840 | 3,396,000 |
| 2001/11/06 | 927 | 927 | 901 | 915 | 1,564,000 |
| 2001/11/05 | 925 | 925 | 911 | 920 | 2,280,000 |
| 2001/11/02 | 930 | 937 | 921 | 927 | 1,835,000 |
| 2001/11/01 | 958 | 970 | 935 | 940 | 5,177,000 |
| 2001/10/31 | 944 | 951 | 932 | 938 | 2,057,000 |
| 2001/10/30 | 941 | 945 | 914 | 937 | 2,296,000 |
| 2001/10/29 | 950 | 965 | 942 | 945 | 1,209,000 |
| 2001/10/26 | 958 | 983 | 942 | 960 | 2,185,000 |
| 2001/10/25 | 954 | 969 | 949 | 961 | 1,566,000 |
| 2001/10/24 | 965 | 968 | 944 | 944 | 1,493,000 |
| 2001/10/23 | 970 | 975 | 950 | 967 | 2,438,000 |
| 2001/10/22 | 940 | 967 | 935 | 961 | 2,270,000 |
| 2001/10/19 | 935 | 938 | 910 | 935 | 1,116,000 |
| 2001/10/18 | 917 | 927 | 912 | 925 | 1,302,000 |
| 2001/10/17 | 940 | 945 | 932 | 937 | 2,433,000 |
| 2001/10/16 | 921 | 948 | 921 | 938 | 1,701,000 |
| 2001/10/15 | 934 | 939 | 927 | 939 | 1,224,000 |
| 2001/10/12 | 926 | 954 | 920 | 954 | 3,756,000 |
| 2001/10/11 | 882 | 911 | 880 | 909 | 1,067,000 |
| 2001/10/10 | 895 | 895 | 861 | 872 | 1,682,000 |
| 2001/10/09 | 898 | 898 | 886 | 896 | 1,247,000 |
| 2001/10/05 | 935 | 943 | 915 | 917 | 2,953,000 |
| 2001/10/04 | 925 | 940 | 916 | 935 | 2,581,000 |
| 2001/10/03 | 939 | 951 | 921 | 921 | 2,649,000 |
| 2001/10/02 | 905 | 930 | 904 | 930 | 2,946,000 |
| 2001/10/01 | 882 | 897 | 865 | 896 | 2,386,000 |
| 2001/09/28 | 845 | 867 | 842 | 852 | 3,099,000 |
| 2001/09/27 | 781 | 810 | 781 | 805 | 2,734,000 |
| 2001/09/26 | 815 | 816 | 780 | 784 | 5,446,000 |
| 2001/09/25 | 811 | 844 | 805 | 824 | 3,371,000 |
| 2001/09/21 | 774 | 797 | 773 | 775 | 3,773,000 |
| 2001/09/20 | 820 | 820 | 774 | 794 | 4,863,000 |
| 2001/09/19 | 835 | 850 | 835 | 844 | 2,893,000 |
| 2001/09/18 | 854 | 870 | 840 | 845 | 1,286,000 |
| 2001/09/17 | 857 | 861 | 810 | 834 | 1,718,000 |
| 2001/09/14 | 868 | 923 | 861 | 891 | 3,767,000 |
| 2001/09/13 | 875 | 880 | 845 | 878 | 2,034,000 |
| 2001/09/12 | 865 | 890 | 865 | 865 | 1,074,000 |
| 2001/09/11 | 927 | 933 | 909 | 915 | 1,387,000 |
| 2001/09/10 | 940 | 944 | 910 | 917 | 3,162,000 |
| 2001/09/07 | 924 | 982 | 916 | 964 | 4,502,000 |
| 2001/09/06 | 930 | 939 | 905 | 914 | 3,528,000 |
| 2001/09/05 | 947 | 985 | 932 | 944 | 3,892,000 |
| 2001/09/04 | 960 | 964 | 904 | 950 | 5,566,000 |
| 2001/09/03 | 1,000 | 1,000 | 963 | 966 | 1,739,000 |
| 2001/08/31 | 990 | 999 | 986 | 990 | 2,431,000 |
| 2001/08/30 | 1,000 | 1,008 | 991 | 992 | 3,365,000 |
| 2001/08/29 | 1,010 | 1,034 | 1,002 | 1,007 | 2,841,000 |
| 2001/08/28 | 1,017 | 1,050 | 1,017 | 1,050 | 2,624,000 |
| 2001/08/27 | 1,090 | 1,090 | 1,055 | 1,057 | 1,831,000 |
| 2001/08/24 | 1,099 | 1,099 | 1,050 | 1,059 | 3,664,000 |
| 2001/08/23 | 1,100 | 1,100 | 1,057 | 1,070 | 1,866,000 |
| 2001/08/22 | 1,068 | 1,108 | 1,063 | 1,095 | 3,731,000 |
| 2001/08/21 | 1,049 | 1,075 | 1,038 | 1,057 | 2,832,000 |
| 2001/08/20 | 1,033 | 1,048 | 1,023 | 1,045 | 2,877,000 |
| 2001/08/17 | 1,070 | 1,081 | 1,060 | 1,073 | 3,980,000 |
| 2001/08/16 | 1,028 | 1,070 | 1,010 | 1,050 | 5,541,000 |
| 2001/08/15 | 1,010 | 1,023 | 1,006 | 1,009 | 2,151,000 |
| 2001/08/14 | 1,010 | 1,027 | 1,002 | 1,025 | 2,687,000 |
| 2001/08/13 | 986 | 1,011 | 969 | 980 | 2,000,000 |
| 2001/08/10 | 986 | 1,012 | 985 | 991 | 4,217,000 |
| 2001/08/09 | 1,019 | 1,025 | 1,001 | 1,001 | 1,946,000 |
| 2001/08/08 | 1,018 | 1,024 | 1,000 | 1,015 | 1,930,000 |
| 2001/08/07 | 970 | 1,025 | 965 | 1,019 | 3,430,000 |
| 2001/08/06 | 947 | 974 | 940 | 960 | 2,033,000 |
| 2001/08/03 | 975 | 977 | 962 | 967 | 2,228,000 |
| 2001/08/02 | 970 | 978 | 965 | 972 | 2,650,000 |
| 2001/08/01 | 968 | 978 | 960 | 970 | 1,846,000 |
| 2001/07/31 | 954 | 985 | 941 | 978 | 3,070,000 |
| 2001/07/30 | 979 | 980 | 944 | 952 | 2,380,000 |
| 2001/07/27 | 994 | 1,005 | 990 | 999 | 1,798,000 |
| 2001/07/26 | 966 | 985 | 945 | 985 | 2,179,000 |
| 2001/07/25 | 955 | 990 | 952 | 956 | 3,230,000 |
| 2001/07/24 | 930 | 946 | 919 | 935 | 2,501,000 |
| 2001/07/23 | 954 | 957 | 923 | 930 | 2,966,000 |
| 2001/07/19 | 972 | 983 | 956 | 964 | 3,649,000 |
| 2001/07/18 | 1,015 | 1,019 | 992 | 992 | 2,363,000 |
| 2001/07/17 | 1,025 | 1,034 | 1,014 | 1,014 | 2,559,000 |
| 2001/07/16 | 1,053 | 1,057 | 1,021 | 1,025 | 2,895,000 |
| 2001/07/13 | 1,065 | 1,078 | 1,055 | 1,073 | 7,971,000 |
| 2001/07/12 | 1,045 | 1,049 | 1,026 | 1,035 | 3,223,000 |
| 2001/07/11 | 1,046 | 1,048 | 1,028 | 1,044 | 3,255,000 |
| 2001/07/10 | 1,049 | 1,054 | 1,041 | 1,045 | 7,796,000 |
| 2001/07/09 | 991 | 1,025 | 985 | 1,022 | 5,194,000 |
| 2001/07/06 | 1,007 | 1,007 | 981 | 981 | 3,336,000 |
| 2001/07/05 | 1,027 | 1,049 | 1,018 | 1,027 | 3,364,000 |
| 2001/07/04 | 1,040 | 1,048 | 1,023 | 1,027 | 2,836,000 |
| 2001/07/03 | 1,025 | 1,040 | 1,019 | 1,035 | 3,204,000 |
| 2001/07/02 | 1,015 | 1,019 | 1,005 | 1,006 | 4,640,000 |
| 2001/06/29 | 1,010 | 1,011 | 997 | 1,005 | 2,550,000 |
| 2001/06/28 | 1,010 | 1,015 | 995 | 996 | 2,510,000 |
| 2001/06/27 | 1,021 | 1,021 | 1,005 | 1,009 | 2,605,000 |
| 2001/06/26 | 1,020 | 1,028 | 1,015 | 1,021 | 5,345,000 |
| 2001/06/25 | 1,009 | 1,015 | 999 | 1,009 | 5,034,000 |
| 2001/06/22 | 1,000 | 1,009 | 995 | 999 | 5,573,000 |
| 2001/06/21 | 960 | 978 | 956 | 978 | 2,555,000 |
| 2001/06/20 | 954 | 965 | 945 | 964 | 1,600,000 |
| 2001/06/19 | 948 | 953 | 938 | 945 | 4,279,000 |
| 2001/06/18 | 970 | 970 | 945 | 958 | 3,479,000 |
| 2001/06/15 | 951 | 964 | 949 | 960 | 3,493,000 |
| 2001/06/14 | 993 | 995 | 977 | 977 | 3,259,000 |
| 2001/06/13 | 990 | 995 | 977 | 983 | 5,148,000 |
| 2001/06/12 | 1,008 | 1,010 | 996 | 1,000 | 4,870,000 |
| 2001/06/11 | 1,000 | 1,015 | 1,000 | 1,011 | 5,061,000 |
| 2001/06/08 | 998 | 999 | 988 | 997 | 6,338,000 |
| 2001/06/07 | 979 | 995 | 972 | 988 | 3,806,000 |
| 2001/06/06 | 985 | 992 | 978 | 989 | 3,388,000 |
| 2001/06/05 | 979 | 982 | 958 | 971 | 2,730,000 |
| 2001/06/04 | 959 | 983 | 959 | 980 | 3,370,000 |
| 2001/06/01 | 964 | 970 | 950 | 955 | 3,551,000 |
| 2001/05/31 | 938 | 958 | 938 | 944 | 2,421,000 |
| 2001/05/30 | 956 | 958 | 931 | 958 | 1,240,000 |
| 2001/05/29 | 978 | 988 | 961 | 966 | 1,647,000 |
| 2001/05/28 | 979 | 993 | 960 | 962 | 2,712,000 |
| 2001/05/25 | 982 | 983 | 972 | 977 | 2,573,000 |
| 2001/05/24 | 960 | 982 | 958 | 976 | 2,463,000 |
| 2001/05/23 | 976 | 987 | 972 | 976 | 3,370,000 |
| 2001/05/22 | 968 | 986 | 963 | 980 | 7,000,000 |
| 2001/05/21 | 926 | 950 | 926 | 948 | 1,344,000 |
| 2001/05/18 | 937 | 943 | 932 | 935 | 2,106,000 |
| 2001/05/17 | 941 | 944 | 915 | 943 | 2,833,000 |
| 2001/05/16 | 935 | 953 | 932 | 934 | 2,944,000 |
| 2001/05/15 | 910 | 925 | 900 | 925 | 2,286,000 |
| 2001/05/14 | 904 | 909 | 893 | 900 | 1,553,000 |
| 2001/05/11 | 907 | 928 | 895 | 919 | 2,629,000 |
| 2001/05/10 | 901 | 913 | 892 | 902 | 1,893,000 |
| 2001/05/09 | 906 | 924 | 892 | 920 | 3,826,000 |
| 2001/05/08 | 951 | 953 | 926 | 936 | 2,122,000 |
| 2001/05/07 | 948 | 963 | 941 | 963 | 4,671,000 |
| 2001/05/02 | 930 | 950 | 930 | 944 | 3,833,000 |
| 2001/05/01 | 930 | 930 | 922 | 930 | 5,438,000 |
| 2001/04/27 | 931 | 934 | 917 | 930 | 3,701,000 |
| 2001/04/26 | 930 | 935 | 927 | 930 | 6,343,000 |
| 2001/04/25 | 884 | 915 | 882 | 904 | 3,334,000 |
| 2001/04/24 | 868 | 873 | 850 | 873 | 2,278,000 |
| 2001/04/23 | 896 | 900 | 873 | 874 | 4,199,000 |
| 2001/04/20 | 890 | 908 | 890 | 896 | 3,379,000 |
| 2001/04/19 | 900 | 910 | 872 | 882 | 3,121,000 |
| 2001/04/18 | 868 | 900 | 868 | 897 | 2,446,000 |
| 2001/04/17 | 856 | 884 | 853 | 878 | 2,249,000 |
| 2001/04/16 | 849 | 857 | 845 | 854 | 976,000 |
| 2001/04/13 | 869 | 879 | 838 | 849 | 2,687,000 |
| 2001/04/12 | 855 | 894 | 850 | 879 | 2,520,000 |
| 2001/04/11 | 870 | 870 | 841 | 865 | 1,730,000 |
| 2001/04/10 | 860 | 876 | 840 | 840 | 2,024,000 |
| 2001/04/09 | 888 | 888 | 862 | 866 | 3,295,000 |
| 2001/04/06 | 905 | 915 | 900 | 900 | 5,673,000 |
| 2001/04/05 | 875 | 897 | 865 | 880 | 4,132,000 |
| 2001/04/04 | 821 | 865 | 821 | 855 | 3,033,000 |
| 2001/04/03 | 806 | 833 | 806 | 820 | 2,507,000 |
| 2001/04/02 | 823 | 823 | 786 | 786 | 2,369,000 |
| 2001/03/30 | 810 | 865 | 810 | 833 | 3,286,000 |
| 2001/03/29 | 856 | 870 | 815 | 818 | 2,271,000 |
| 2001/03/28 | 848 | 864 | 836 | 861 | 2,939,000 |
| 2001/03/27 | 840 | 845 | 808 | 828 | 1,399,000 |
| 2001/03/26 | 822 | 845 | 809 | 840 | 2,991,000 |
| 2001/03/23 | 800 | 809 | 786 | 802 | 3,238,000 |
| 2001/03/22 | 817 | 827 | 802 | 802 | 2,372,000 |
| 2001/03/21 | 737 | 837 | 731 | 837 | 3,708,000 |
| 2001/03/19 | 730 | 756 | 714 | 738 | 2,178,000 |
| 2001/03/16 | 748 | 758 | 731 | 731 | 994,000 |
| 2001/03/15 | 696 | 770 | 693 | 770 | 2,895,000 |
| 2001/03/14 | 760 | 760 | 732 | 736 | 1,648,000 |
| 2001/03/13 | 776 | 776 | 751 | 760 | 2,993,000 |
| 2001/03/12 | 786 | 789 | 771 | 771 | 2,216,000 |
| 2001/03/09 | 790 | 797 | 786 | 791 | 4,676,000 |
| 2001/03/08 | 788 | 804 | 788 | 790 | 4,067,000 |
| 2001/03/07 | 791 | 792 | 781 | 790 | 2,510,000 |
| 2001/03/06 | 789 | 790 | 776 | 790 | 2,245,000 |
| 2001/03/05 | 792 | 802 | 781 | 789 | 1,057,000 |
| 2001/03/02 | 822 | 828 | 791 | 795 | 2,940,000 |
| 2001/03/01 | 812 | 829 | 811 | 822 | 1,476,000 |
| 2001/02/28 | 818 | 824 | 802 | 819 | 1,207,000 |
| 2001/02/27 | 825 | 830 | 811 | 826 | 1,080,000 |
| 2001/02/26 | 813 | 825 | 810 | 825 | 1,283,000 |
| 2001/02/23 | 800 | 808 | 795 | 806 | 1,776,000 |
| 2001/02/22 | 819 | 819 | 792 | 792 | 1,606,000 |
| 2001/02/21 | 819 | 821 | 812 | 821 | 757,000 |
| 2001/02/20 | 815 | 823 | 815 | 822 | 1,602,000 |
| 2001/02/19 | 800 | 817 | 800 | 809 | 1,327,000 |
| 2001/02/16 | 809 | 812 | 800 | 800 | 999,000 |
| 2001/02/15 | 784 | 805 | 784 | 803 | 2,751,000 |
| 2001/02/14 | 811 | 816 | 800 | 814 | 1,888,000 |
| 2001/02/13 | 828 | 837 | 817 | 821 | 1,529,000 |
| 2001/02/09 | 830 | 841 | 829 | 838 | 2,623,000 |
| 2001/02/08 | 816 | 820 | 813 | 818 | 2,233,000 |
| 2001/02/07 | 817 | 828 | 807 | 826 | 1,161,000 |
| 2001/02/06 | 798 | 821 | 798 | 817 | 1,655,000 |
| 2001/02/05 | 805 | 805 | 793 | 798 | 1,297,000 |
| 2001/02/02 | 820 | 820 | 811 | 815 | 1,951,000 |
| 2001/02/01 | 810 | 830 | 806 | 820 | 2,469,000 |
| 2001/01/31 | 797 | 815 | 796 | 815 | 1,565,000 |
| 2001/01/30 | 809 | 811 | 800 | 807 | 821,000 |
| 2001/01/29 | 800 | 814 | 800 | 811 | 1,152,000 |
| 2001/01/26 | 808 | 808 | 802 | 805 | 951,000 |
| 2001/01/25 | 811 | 813 | 805 | 809 | 2,044,000 |
| 2001/01/24 | 805 | 809 | 803 | 807 | 1,621,000 |
| 2001/01/23 | 815 | 825 | 815 | 825 | 1,599,000 |
| 2001/01/22 | 825 | 830 | 810 | 830 | 904,000 |
| 2001/01/19 | 837 | 844 | 826 | 826 | 1,229,000 |
| 2001/01/18 | 837 | 844 | 835 | 844 | 1,290,000 |
| 2001/01/17 | 829 | 843 | 826 | 838 | 935,000 |
| 2001/01/16 | 840 | 845 | 832 | 839 | 1,817,000 |
| 2001/01/15 | 845 | 850 | 833 | 850 | 1,806,000 |
| 2001/01/12 | 835 | 855 | 829 | 855 | 3,159,000 |
| 2001/01/11 | 825 | 840 | 805 | 840 | 2,218,000 |
| 2001/01/10 | 816 | 821 | 809 | 815 | 1,932,000 |
| 2001/01/09 | 824 | 824 | 806 | 815 | 1,448,000 |
| 2001/01/05 | 810 | 838 | 810 | 832 | 1,008,000 |
| 2001/01/04 | 862 | 862 | 776 | 780 | 1,136,000 |