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 |
|---|---|---|---|---|---|
| 2002/12/30 | 722 | 725 | 718 | 725 | 1,067,000 |
| 2002/12/27 | 723 | 728 | 723 | 728 | 3,869,000 |
| 2002/12/26 | 716 | 720 | 714 | 719 | 5,626,000 |
| 2002/12/25 | 720 | 725 | 713 | 715 | 2,873,000 |
| 2002/12/24 | 732 | 735 | 718 | 721 | 3,341,000 |
| 2002/12/20 | 722 | 729 | 714 | 723 | 4,352,000 |
| 2002/12/19 | 735 | 740 | 725 | 732 | 3,513,000 |
| 2002/12/18 | 743 | 750 | 733 | 740 | 2,407,000 |
| 2002/12/17 | 752 | 755 | 741 | 744 | 3,171,000 |
| 2002/12/16 | 750 | 752 | 740 | 751 | 2,472,000 |
| 2002/12/13 | 740 | 744 | 736 | 741 | 5,008,000 |
| 2002/12/12 | 751 | 753 | 741 | 741 | 1,705,000 |
| 2002/12/11 | 753 | 756 | 748 | 755 | 3,403,000 |
| 2002/12/10 | 740 | 753 | 740 | 743 | 3,239,000 |
| 2002/12/09 | 762 | 762 | 741 | 741 | 4,537,000 |
| 2002/12/06 | 760 | 762 | 752 | 762 | 3,072,000 |
| 2002/12/05 | 753 | 766 | 749 | 753 | 2,317,000 |
| 2002/12/04 | 749 | 760 | 747 | 753 | 4,080,000 |
| 2002/12/03 | 756 | 765 | 746 | 746 | 4,493,000 |
| 2002/12/02 | 779 | 780 | 755 | 755 | 3,518,000 |
| 2002/11/29 | 784 | 790 | 772 | 772 | 2,983,000 |
| 2002/11/28 | 785 | 790 | 779 | 786 | 4,822,000 |
| 2002/11/27 | 750 | 783 | 750 | 775 | 4,360,000 |
| 2002/11/26 | 764 | 769 | 752 | 756 | 3,509,000 |
| 2002/11/25 | 751 | 782 | 750 | 754 | 6,103,000 |
| 2002/11/22 | 759 | 761 | 735 | 742 | 5,362,000 |
| 2002/11/21 | 762 | 766 | 749 | 751 | 3,370,000 |
| 2002/11/20 | 741 | 768 | 740 | 760 | 3,007,000 |
| 2002/11/19 | 732 | 750 | 732 | 749 | 2,467,000 |
| 2002/11/18 | 748 | 759 | 728 | 739 | 2,837,000 |
| 2002/11/15 | 759 | 764 | 748 | 758 | 2,962,000 |
| 2002/11/14 | 768 | 778 | 750 | 752 | 4,326,000 |
| 2002/11/13 | 780 | 781 | 772 | 775 | 2,392,000 |
| 2002/11/12 | 776 | 793 | 774 | 784 | 3,093,000 |
| 2002/11/11 | 773 | 775 | 764 | 770 | 1,873,000 |
| 2002/11/08 | 789 | 794 | 778 | 783 | 1,913,000 |
| 2002/11/07 | 795 | 797 | 789 | 796 | 2,384,000 |
| 2002/11/06 | 810 | 815 | 796 | 796 | 4,850,000 |
| 2002/11/05 | 789 | 815 | 785 | 804 | 5,723,000 |
| 2002/11/01 | 765 | 775 | 764 | 775 | 2,037,000 |
| 2002/10/31 | 780 | 787 | 748 | 765 | 3,325,000 |
| 2002/10/30 | 760 | 788 | 760 | 787 | 3,137,000 |
| 2002/10/29 | 755 | 769 | 755 | 768 | 2,115,000 |
| 2002/10/28 | 753 | 758 | 743 | 755 | 2,261,000 |
| 2002/10/25 | 747 | 770 | 746 | 770 | 3,890,000 |
| 2002/10/24 | 740 | 751 | 731 | 746 | 3,319,000 |
| 2002/10/23 | 749 | 749 | 723 | 740 | 4,724,000 |
| 2002/10/22 | 781 | 781 | 752 | 752 | 2,711,000 |
| 2002/10/21 | 768 | 778 | 766 | 772 | 3,289,000 |
| 2002/10/18 | 781 | 791 | 766 | 768 | 4,671,000 |
| 2002/10/17 | 778 | 788 | 772 | 779 | 3,577,000 |
| 2002/10/16 | 795 | 807 | 788 | 788 | 4,087,000 |
| 2002/10/15 | 800 | 800 | 787 | 788 | 2,632,000 |
| 2002/10/11 | 773 | 784 | 770 | 783 | 3,654,000 |
| 2002/10/10 | 762 | 776 | 740 | 773 | 3,610,000 |
| 2002/10/09 | 764 | 779 | 764 | 767 | 4,460,000 |
| 2002/10/08 | 781 | 786 | 773 | 780 | 6,065,000 |
| 2002/10/07 | 801 | 805 | 780 | 780 | 4,686,000 |
| 2002/10/04 | 821 | 825 | 805 | 814 | 3,880,000 |
| 2002/10/03 | 825 | 837 | 817 | 827 | 4,529,000 |
| 2002/10/02 | 836 | 843 | 825 | 825 | 3,705,000 |
| 2002/10/01 | 825 | 840 | 822 | 829 | 5,723,000 |
| 2002/09/30 | 836 | 841 | 818 | 818 | 3,114,000 |
| 2002/09/27 | 840 | 844 | 830 | 835 | 2,982,000 |
| 2002/09/26 | 824 | 834 | 815 | 820 | 2,998,000 |
| 2002/09/25 | 804 | 824 | 801 | 804 | 3,327,000 |
| 2002/09/24 | 811 | 813 | 802 | 808 | 2,663,000 |
| 2002/09/20 | 835 | 847 | 814 | 820 | 3,739,000 |
| 2002/09/19 | 830 | 849 | 830 | 837 | 6,509,000 |
| 2002/09/18 | 786 | 812 | 784 | 811 | 3,057,000 |
| 2002/09/17 | 781 | 807 | 781 | 796 | 4,846,000 |
| 2002/09/13 | 791 | 795 | 780 | 790 | 6,548,000 |
| 2002/09/12 | 807 | 813 | 800 | 811 | 5,228,000 |
| 2002/09/11 | 800 | 807 | 798 | 803 | 5,577,000 |
| 2002/09/10 | 782 | 793 | 778 | 785 | 3,322,000 |
| 2002/09/09 | 754 | 787 | 752 | 782 | 5,440,000 |
| 2002/09/06 | 740 | 754 | 738 | 744 | 2,033,000 |
| 2002/09/05 | 739 | 757 | 731 | 745 | 2,579,000 |
| 2002/09/04 | 733 | 738 | 721 | 731 | 4,782,000 |
| 2002/09/03 | 772 | 775 | 747 | 748 | 6,312,000 |
| 2002/09/02 | 791 | 792 | 778 | 782 | 2,116,000 |
| 2002/08/30 | 797 | 804 | 786 | 794 | 3,333,000 |
| 2002/08/29 | 797 | 802 | 784 | 789 | 4,044,000 |
| 2002/08/28 | 810 | 816 | 793 | 805 | 2,899,000 |
| 2002/08/27 | 820 | 829 | 813 | 814 | 2,338,000 |
| 2002/08/26 | 805 | 830 | 802 | 827 | 3,849,000 |
| 2002/08/23 | 800 | 811 | 799 | 801 | 2,872,000 |
| 2002/08/22 | 780 | 792 | 770 | 790 | 4,941,000 |
| 2002/08/21 | 785 | 795 | 772 | 775 | 5,380,000 |
| 2002/08/20 | 825 | 825 | 792 | 805 | 4,528,000 |
| 2002/08/19 | 821 | 830 | 815 | 818 | 5,697,000 |
| 2002/08/16 | 819 | 824 | 813 | 820 | 3,773,000 |
| 2002/08/15 | 796 | 818 | 796 | 809 | 4,060,000 |
| 2002/08/14 | 788 | 800 | 785 | 790 | 2,787,000 |
| 2002/08/13 | 794 | 806 | 790 | 795 | 3,064,000 |
| 2002/08/12 | 814 | 815 | 791 | 804 | 7,169,000 |
| 2002/08/09 | 814 | 825 | 803 | 813 | 11,264,000 |
| 2002/08/08 | 780 | 792 | 778 | 784 | 6,786,000 |
| 2002/08/07 | 745 | 768 | 740 | 762 | 6,419,000 |
| 2002/08/06 | 728 | 733 | 714 | 718 | 5,928,000 |
| 2002/08/05 | 727 | 738 | 721 | 728 | 3,271,000 |
| 2002/08/02 | 716 | 740 | 710 | 731 | 5,185,000 |
| 2002/08/01 | 731 | 735 | 715 | 719 | 4,311,000 |
| 2002/07/31 | 754 | 755 | 728 | 741 | 6,270,000 |
| 2002/07/30 | 747 | 773 | 745 | 764 | 8,986,000 |
| 2002/07/29 | 710 | 741 | 707 | 725 | 6,915,000 |
| 2002/07/26 | 713 | 714 | 690 | 700 | 9,622,000 |
| 2002/07/25 | 740 | 744 | 712 | 716 | 8,121,000 |
| 2002/07/24 | 742 | 742 | 715 | 730 | 10,903,000 |
| 2002/07/23 | 750 | 759 | 743 | 752 | 9,615,000 |
| 2002/07/22 | 769 | 775 | 761 | 770 | 4,058,000 |
| 2002/07/19 | 797 | 800 | 773 | 782 | 3,975,000 |
| 2002/07/18 | 792 | 802 | 783 | 797 | 4,559,000 |
| 2002/07/17 | 785 | 792 | 774 | 789 | 5,389,000 |
| 2002/07/16 | 801 | 807 | 781 | 785 | 8,178,000 |
| 2002/07/15 | 830 | 830 | 807 | 807 | 3,165,000 |
| 2002/07/12 | 850 | 855 | 834 | 838 | 3,024,000 |
| 2002/07/11 | 856 | 856 | 836 | 840 | 2,847,000 |
| 2002/07/10 | 857 | 868 | 851 | 855 | 3,189,000 |
| 2002/07/09 | 860 | 866 | 853 | 861 | 4,940,000 |
| 2002/07/08 | 893 | 893 | 863 | 868 | 4,004,000 |
| 2002/07/05 | 877 | 888 | 866 | 876 | 5,747,000 |
| 2002/07/04 | 874 | 883 | 865 | 876 | 3,866,000 |
| 2002/07/03 | 855 | 881 | 853 | 877 | 3,591,000 |
| 2002/07/02 | 857 | 872 | 854 | 872 | 4,240,000 |
| 2002/07/01 | 865 | 867 | 851 | 851 | 2,786,000 |
| 2002/06/28 | 850 | 874 | 848 | 867 | 7,147,000 |
| 2002/06/27 | 825 | 843 | 824 | 830 | 4,287,000 |
| 2002/06/26 | 830 | 830 | 811 | 811 | 4,931,000 |
| 2002/06/25 | 835 | 848 | 830 | 833 | 4,829,000 |
| 2002/06/24 | 835 | 835 | 821 | 829 | 7,059,000 |
| 2002/06/21 | 840 | 843 | 833 | 843 | 3,207,000 |
| 2002/06/20 | 836 | 844 | 826 | 844 | 5,232,000 |
| 2002/06/19 | 867 | 875 | 840 | 844 | 4,290,000 |
| 2002/06/18 | 866 | 877 | 858 | 866 | 5,155,000 |
| 2002/06/17 | 880 | 883 | 834 | 836 | 6,653,000 |
| 2002/06/14 | 910 | 910 | 880 | 885 | 7,619,000 |
| 2002/06/13 | 927 | 929 | 909 | 914 | 3,539,000 |
| 2002/06/12 | 925 | 933 | 911 | 917 | 2,985,000 |
| 2002/06/11 | 926 | 938 | 925 | 931 | 2,495,000 |
| 2002/06/10 | 940 | 940 | 924 | 931 | 1,680,000 |
| 2002/06/07 | 948 | 948 | 915 | 930 | 4,574,000 |
| 2002/06/06 | 949 | 956 | 945 | 950 | 5,767,000 |
| 2002/06/05 | 950 | 950 | 943 | 949 | 3,156,000 |
| 2002/06/04 | 951 | 952 | 937 | 949 | 5,119,000 |
| 2002/06/03 | 944 | 962 | 941 | 952 | 7,121,000 |
| 2002/05/31 | 949 | 959 | 940 | 948 | 8,533,000 |
| 2002/05/30 | 945 | 950 | 942 | 949 | 10,517,000 |
| 2002/05/29 | 940 | 946 | 928 | 938 | 17,727,000 |
| 2002/05/28 | 960 | 964 | 944 | 950 | 22,474,000 |
| 2002/05/27 | 991 | 1,002 | 980 | 980 | 5,735,000 |
| 2002/05/24 | 1,007 | 1,010 | 990 | 1,000 | 7,618,000 |
| 2002/05/23 | 1,049 | 1,055 | 1,020 | 1,034 | 9,842,000 |
| 2002/05/22 | 1,033 | 1,069 | 1,032 | 1,069 | 5,318,000 |
| 2002/05/21 | 1,017 | 1,048 | 1,016 | 1,038 | 4,661,000 |
| 2002/05/20 | 1,032 | 1,032 | 1,007 | 1,015 | 4,026,000 |
| 2002/05/17 | 1,030 | 1,044 | 1,026 | 1,033 | 4,301,000 |
| 2002/05/16 | 1,034 | 1,049 | 1,023 | 1,043 | 3,273,000 |
| 2002/05/15 | 1,030 | 1,049 | 1,021 | 1,038 | 5,652,000 |
| 2002/05/14 | 1,017 | 1,021 | 1,003 | 1,010 | 2,895,000 |
| 2002/05/13 | 1,022 | 1,031 | 1,003 | 1,012 | 3,774,000 |
| 2002/05/10 | 1,020 | 1,031 | 1,009 | 1,026 | 3,386,000 |
| 2002/05/09 | 1,020 | 1,032 | 1,013 | 1,025 | 4,192,000 |
| 2002/05/08 | 1,001 | 1,015 | 1,001 | 1,010 | 2,603,000 |
| 2002/05/07 | 1,000 | 1,009 | 994 | 1,006 | 4,591,000 |
| 2002/05/02 | 984 | 998 | 978 | 990 | 2,144,000 |
| 2002/05/01 | 976 | 986 | 968 | 975 | 1,917,000 |
| 2002/04/30 | 964 | 975 | 960 | 963 | 1,713,000 |
| 2002/04/26 | 959 | 965 | 933 | 965 | 2,673,000 |
| 2002/04/25 | 979 | 981 | 945 | 959 | 2,345,000 |
| 2002/04/24 | 997 | 999 | 985 | 989 | 1,366,000 |
| 2002/04/23 | 995 | 1,002 | 987 | 995 | 2,166,000 |
| 2002/04/22 | 985 | 1,001 | 985 | 1,000 | 3,085,000 |
| 2002/04/19 | 975 | 976 | 956 | 975 | 2,109,000 |
| 2002/04/18 | 972 | 980 | 966 | 978 | 2,756,000 |
| 2002/04/17 | 961 | 977 | 957 | 976 | 3,777,000 |
| 2002/04/16 | 942 | 967 | 936 | 956 | 2,610,000 |
| 2002/04/15 | 929 | 946 | 919 | 944 | 1,966,000 |
| 2002/04/12 | 930 | 939 | 914 | 927 | 2,797,000 |
| 2002/04/11 | 957 | 957 | 936 | 939 | 1,535,000 |
| 2002/04/10 | 960 | 961 | 938 | 947 | 3,515,000 |
| 2002/04/09 | 986 | 986 | 951 | 960 | 2,178,000 |
| 2002/04/08 | 983 | 985 | 960 | 977 | 2,039,000 |
| 2002/04/05 | 999 | 999 | 975 | 984 | 6,318,000 |
| 2002/04/04 | 1,000 | 1,021 | 986 | 1,006 | 7,699,000 |
| 2002/04/03 | 964 | 998 | 958 | 990 | 6,812,000 |
| 2002/04/02 | 904 | 960 | 897 | 954 | 5,046,000 |
| 2002/04/01 | 948 | 948 | 904 | 904 | 6,068,000 |
| 2002/03/29 | 1,008 | 1,008 | 941 | 941 | 4,807,000 |
| 2002/03/28 | 992 | 1,003 | 978 | 999 | 2,956,000 |
| 2002/03/27 | 925 | 990 | 925 | 962 | 2,696,000 |
| 2002/03/26 | 917 | 950 | 917 | 928 | 3,129,000 |
| 2002/03/25 | 945 | 982 | 932 | 941 | 3,636,000 |
| 2002/03/22 | 985 | 989 | 941 | 942 | 4,094,000 |
| 2002/03/20 | 1,022 | 1,030 | 968 | 992 | 5,526,000 |
| 2002/03/19 | 1,023 | 1,035 | 1,010 | 1,031 | 3,324,000 |
| 2002/03/18 | 1,030 | 1,030 | 1,011 | 1,013 | 3,258,000 |
| 2002/03/15 | 1,006 | 1,031 | 996 | 1,031 | 5,546,000 |
| 2002/03/14 | 1,000 | 1,000 | 968 | 990 | 2,394,000 |
| 2002/03/13 | 980 | 1,019 | 979 | 990 | 3,735,000 |
| 2002/03/12 | 1,020 | 1,037 | 998 | 1,008 | 4,097,000 |
| 2002/03/11 | 979 | 1,030 | 973 | 1,030 | 4,806,000 |
| 2002/03/08 | 1,006 | 1,006 | 958 | 965 | 8,229,000 |
| 2002/03/07 | 950 | 989 | 935 | 966 | 4,717,000 |
| 2002/03/06 | 960 | 980 | 945 | 950 | 3,137,000 |
| 2002/03/05 | 1,006 | 1,006 | 965 | 980 | 3,795,000 |
| 2002/03/04 | 964 | 1,005 | 963 | 996 | 4,548,000 |
| 2002/03/01 | 919 | 934 | 913 | 925 | 2,551,000 |
| 2002/02/28 | 945 | 953 | 929 | 929 | 2,007,000 |
| 2002/02/27 | 915 | 948 | 906 | 948 | 2,557,000 |
| 2002/02/26 | 916 | 918 | 895 | 895 | 1,762,000 |
| 2002/02/25 | 915 | 919 | 902 | 906 | 2,121,000 |
| 2002/02/22 | 907 | 917 | 880 | 905 | 2,576,000 |
| 2002/02/21 | 870 | 917 | 870 | 915 | 2,681,000 |
| 2002/02/20 | 868 | 877 | 863 | 871 | 1,937,000 |
| 2002/02/19 | 910 | 912 | 876 | 884 | 2,852,000 |
| 2002/02/18 | 890 | 918 | 890 | 913 | 5,732,000 |
| 2002/02/15 | 879 | 883 | 865 | 880 | 3,007,000 |
| 2002/02/14 | 863 | 875 | 854 | 862 | 3,122,000 |
| 2002/02/13 | 819 | 846 | 811 | 839 | 4,419,000 |
| 2002/02/12 | 830 | 835 | 813 | 820 | 4,477,000 |
| 2002/02/08 | 815 | 832 | 812 | 821 | 5,331,000 |
| 2002/02/07 | 830 | 835 | 824 | 829 | 3,628,000 |
| 2002/02/06 | 843 | 849 | 824 | 824 | 2,325,000 |
| 2002/02/05 | 848 | 863 | 843 | 850 | 2,572,000 |
| 2002/02/04 | 850 | 858 | 837 | 848 | 2,092,000 |
| 2002/02/01 | 848 | 864 | 825 | 858 | 3,487,000 |
| 2002/01/31 | 831 | 855 | 826 | 840 | 2,292,000 |
| 2002/01/30 | 852 | 852 | 820 | 831 | 2,531,000 |
| 2002/01/29 | 868 | 873 | 862 | 868 | 1,246,000 |
| 2002/01/28 | 838 | 869 | 838 | 868 | 2,661,000 |
| 2002/01/25 | 843 | 843 | 821 | 837 | 2,870,000 |
| 2002/01/24 | 850 | 866 | 840 | 843 | 1,860,000 |
| 2002/01/23 | 855 | 870 | 847 | 860 | 2,550,000 |
| 2002/01/22 | 878 | 883 | 854 | 870 | 2,509,000 |
| 2002/01/21 | 853 | 877 | 853 | 871 | 2,321,000 |
| 2002/01/18 | 834 | 862 | 833 | 862 | 2,888,000 |
| 2002/01/17 | 830 | 840 | 816 | 832 | 1,844,000 |
| 2002/01/16 | 800 | 839 | 800 | 830 | 3,403,000 |
| 2002/01/15 | 815 | 830 | 801 | 820 | 2,605,000 |
| 2002/01/11 | 857 | 859 | 830 | 845 | 3,519,000 |
| 2002/01/10 | 869 | 873 | 834 | 853 | 2,358,000 |
| 2002/01/09 | 871 | 884 | 861 | 869 | 2,332,000 |
| 2002/01/08 | 877 | 883 | 853 | 871 | 3,409,000 |
| 2002/01/07 | 860 | 885 | 855 | 879 | 1,778,000 |
| 2002/01/04 | 871 | 885 | 858 | 865 | 1,924,000 |