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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,115 | 1,146 | 1,111 | 1,136 | 2,721,000 |
| 2003/12/29 | 1,103 | 1,117 | 1,100 | 1,103 | 2,569,000 |
| 2003/12/26 | 1,066 | 1,096 | 1,064 | 1,095 | 2,649,000 |
| 2003/12/25 | 1,066 | 1,079 | 1,066 | 1,076 | 1,789,000 |
| 2003/12/24 | 1,082 | 1,091 | 1,075 | 1,077 | 2,897,000 |
| 2003/12/22 | 1,083 | 1,099 | 1,076 | 1,094 | 4,915,000 |
| 2003/12/19 | 1,062 | 1,077 | 1,056 | 1,074 | 4,769,000 |
| 2003/12/18 | 1,030 | 1,048 | 1,030 | 1,042 | 4,140,000 |
| 2003/12/17 | 1,050 | 1,050 | 1,030 | 1,030 | 3,676,000 |
| 2003/12/16 | 1,049 | 1,059 | 1,040 | 1,045 | 3,670,000 |
| 2003/12/15 | 1,058 | 1,070 | 1,052 | 1,067 | 5,051,000 |
| 2003/12/12 | 1,007 | 1,028 | 1,000 | 1,028 | 6,506,000 |
| 2003/12/11 | 1,007 | 1,012 | 993 | 1,002 | 4,081,000 |
| 2003/12/10 | 1,009 | 1,012 | 992 | 1,005 | 4,234,000 |
| 2003/12/09 | 1,025 | 1,034 | 1,007 | 1,022 | 4,132,000 |
| 2003/12/08 | 1,050 | 1,060 | 1,020 | 1,029 | 6,344,000 |
| 2003/12/05 | 1,040 | 1,066 | 1,035 | 1,060 | 5,244,000 |
| 2003/12/04 | 1,030 | 1,046 | 1,029 | 1,043 | 5,760,000 |
| 2003/12/03 | 1,024 | 1,039 | 1,019 | 1,027 | 5,639,000 |
| 2003/12/02 | 1,033 | 1,053 | 1,012 | 1,025 | 7,992,000 |
| 2003/12/01 | 995 | 1,029 | 986 | 1,029 | 3,530,000 |
| 2003/11/28 | 1,018 | 1,025 | 1,000 | 1,005 | 3,181,000 |
| 2003/11/27 | 1,023 | 1,047 | 1,010 | 1,037 | 4,477,000 |
| 2003/11/26 | 993 | 1,019 | 993 | 1,013 | 4,631,000 |
| 2003/11/25 | 1,014 | 1,014 | 977 | 989 | 5,361,000 |
| 2003/11/21 | 1,007 | 1,016 | 990 | 1,005 | 3,612,000 |
| 2003/11/20 | 991 | 999 | 970 | 993 | 2,889,000 |
| 2003/11/19 | 991 | 993 | 970 | 971 | 5,615,000 |
| 2003/11/18 | 1,011 | 1,020 | 982 | 1,005 | 7,684,000 |
| 2003/11/17 | 1,052 | 1,053 | 1,020 | 1,026 | 5,590,000 |
| 2003/11/14 | 1,075 | 1,085 | 1,053 | 1,067 | 8,975,000 |
| 2003/11/13 | 1,040 | 1,050 | 1,025 | 1,045 | 4,099,000 |
| 2003/11/12 | 1,048 | 1,051 | 1,012 | 1,026 | 7,144,000 |
| 2003/11/11 | 1,093 | 1,097 | 1,060 | 1,068 | 4,598,000 |
| 2003/11/10 | 1,102 | 1,110 | 1,094 | 1,100 | 2,795,000 |
| 2003/11/07 | 1,104 | 1,116 | 1,088 | 1,116 | 3,946,000 |
| 2003/11/06 | 1,138 | 1,150 | 1,093 | 1,100 | 4,887,000 |
| 2003/11/05 | 1,138 | 1,144 | 1,111 | 1,144 | 3,755,000 |
| 2003/11/04 | 1,158 | 1,165 | 1,140 | 1,151 | 5,122,000 |
| 2003/10/31 | 1,123 | 1,144 | 1,115 | 1,141 | 4,461,000 |
| 2003/10/30 | 1,112 | 1,124 | 1,102 | 1,122 | 2,219,000 |
| 2003/10/29 | 1,120 | 1,121 | 1,098 | 1,113 | 3,328,000 |
| 2003/10/28 | 1,088 | 1,097 | 1,080 | 1,091 | 2,917,000 |
| 2003/10/27 | 1,110 | 1,116 | 1,080 | 1,085 | 3,734,000 |
| 2003/10/24 | 1,112 | 1,114 | 1,080 | 1,103 | 3,265,000 |
| 2003/10/23 | 1,132 | 1,132 | 1,085 | 1,100 | 6,532,000 |
| 2003/10/22 | 1,151 | 1,152 | 1,111 | 1,131 | 5,159,000 |
| 2003/10/21 | 1,205 | 1,213 | 1,141 | 1,145 | 6,154,000 |
| 2003/10/20 | 1,163 | 1,245 | 1,155 | 1,241 | 9,376,000 |
| 2003/10/17 | 1,165 | 1,180 | 1,160 | 1,163 | 8,302,000 |
| 2003/10/16 | 1,090 | 1,128 | 1,089 | 1,125 | 3,671,000 |
| 2003/10/15 | 1,128 | 1,128 | 1,107 | 1,110 | 5,389,000 |
| 2003/10/14 | 1,109 | 1,128 | 1,103 | 1,115 | 4,787,000 |
| 2003/10/10 | 1,094 | 1,110 | 1,083 | 1,103 | 5,978,000 |
| 2003/10/09 | 1,056 | 1,075 | 1,055 | 1,069 | 4,531,000 |
| 2003/10/08 | 1,090 | 1,095 | 1,068 | 1,072 | 6,281,000 |
| 2003/10/07 | 1,082 | 1,110 | 1,082 | 1,110 | 6,229,000 |
| 2003/10/06 | 1,100 | 1,108 | 1,095 | 1,096 | 8,321,000 |
| 2003/10/03 | 1,046 | 1,093 | 1,046 | 1,080 | 9,546,000 |
| 2003/10/02 | 1,006 | 1,046 | 1,002 | 1,036 | 6,544,000 |
| 2003/10/01 | 960 | 1,004 | 957 | 993 | 5,267,000 |
| 2003/09/30 | 987 | 995 | 957 | 957 | 2,834,000 |
| 2003/09/29 | 970 | 979 | 964 | 966 | 2,153,000 |
| 2003/09/26 | 958 | 983 | 957 | 971 | 2,811,000 |
| 2003/09/25 | 986 | 994 | 957 | 957 | 5,313,000 |
| 2003/09/24 | 1,007 | 1,018 | 991 | 1,006 | 4,103,000 |
| 2003/09/22 | 1,005 | 1,015 | 980 | 980 | 4,579,000 |
| 2003/09/19 | 1,050 | 1,054 | 1,011 | 1,015 | 4,716,000 |
| 2003/09/18 | 1,046 | 1,050 | 1,027 | 1,040 | 5,759,000 |
| 2003/09/17 | 1,021 | 1,054 | 1,020 | 1,045 | 10,255,000 |
| 2003/09/16 | 995 | 1,005 | 981 | 1,001 | 4,924,000 |
| 2003/09/12 | 984 | 985 | 975 | 980 | 6,213,000 |
| 2003/09/11 | 975 | 993 | 968 | 974 | 4,368,000 |
| 2003/09/10 | 985 | 1,007 | 983 | 993 | 4,170,000 |
| 2003/09/09 | 975 | 1,000 | 973 | 990 | 3,944,000 |
| 2003/09/08 | 970 | 979 | 963 | 967 | 3,035,000 |
| 2003/09/05 | 1,004 | 1,004 | 972 | 979 | 3,470,000 |
| 2003/09/04 | 1,003 | 1,008 | 988 | 995 | 2,174,000 |
| 2003/09/03 | 995 | 998 | 984 | 993 | 4,044,000 |
| 2003/09/02 | 1,015 | 1,016 | 987 | 993 | 3,506,000 |
| 2003/09/01 | 999 | 1,021 | 993 | 1,021 | 2,701,000 |
| 2003/08/29 | 992 | 999 | 982 | 986 | 3,768,000 |
| 2003/08/28 | 1,015 | 1,019 | 987 | 997 | 3,184,000 |
| 2003/08/27 | 1,018 | 1,021 | 1,002 | 1,003 | 3,219,000 |
| 2003/08/26 | 991 | 1,021 | 991 | 1,017 | 4,102,000 |
| 2003/08/25 | 1,000 | 1,008 | 982 | 991 | 2,192,000 |
| 2003/08/22 | 1,020 | 1,020 | 994 | 998 | 3,044,000 |
| 2003/08/21 | 1,020 | 1,022 | 1,003 | 1,015 | 3,982,000 |
| 2003/08/20 | 998 | 1,024 | 997 | 1,023 | 10,382,000 |
| 2003/08/19 | 980 | 995 | 972 | 983 | 7,773,000 |
| 2003/08/18 | 957 | 970 | 951 | 970 | 2,648,000 |
| 2003/08/15 | 965 | 965 | 950 | 958 | 4,425,000 |
| 2003/08/14 | 942 | 965 | 931 | 965 | 6,150,000 |
| 2003/08/13 | 919 | 941 | 918 | 940 | 6,283,000 |
| 2003/08/12 | 892 | 905 | 888 | 904 | 3,115,000 |
| 2003/08/11 | 874 | 890 | 870 | 885 | 1,554,000 |
| 2003/08/08 | 859 | 869 | 855 | 865 | 3,646,000 |
| 2003/08/07 | 859 | 867 | 850 | 850 | 2,892,000 |
| 2003/08/06 | 864 | 884 | 854 | 879 | 6,869,000 |
| 2003/08/05 | 880 | 881 | 872 | 877 | 4,123,000 |
| 2003/08/04 | 879 | 897 | 876 | 885 | 4,554,000 |
| 2003/08/01 | 883 | 890 | 880 | 885 | 3,780,000 |
| 2003/07/31 | 900 | 900 | 873 | 873 | 5,807,000 |
| 2003/07/30 | 920 | 921 | 902 | 902 | 2,752,000 |
| 2003/07/29 | 940 | 944 | 916 | 917 | 4,041,000 |
| 2003/07/28 | 933 | 948 | 931 | 940 | 7,419,000 |
| 2003/07/25 | 888 | 909 | 876 | 903 | 5,077,000 |
| 2003/07/24 | 888 | 891 | 877 | 879 | 5,172,000 |
| 2003/07/23 | 892 | 903 | 890 | 901 | 3,451,000 |
| 2003/07/22 | 889 | 893 | 876 | 882 | 1,798,000 |
| 2003/07/18 | 870 | 890 | 870 | 880 | 2,473,000 |
| 2003/07/17 | 889 | 889 | 874 | 874 | 2,849,000 |
| 2003/07/16 | 903 | 903 | 878 | 881 | 3,852,000 |
| 2003/07/15 | 915 | 915 | 892 | 893 | 3,508,000 |
| 2003/07/14 | 910 | 914 | 890 | 892 | 3,434,000 |
| 2003/07/11 | 930 | 938 | 912 | 917 | 4,678,000 |
| 2003/07/10 | 937 | 946 | 929 | 946 | 3,855,000 |
| 2003/07/09 | 930 | 947 | 927 | 947 | 8,650,000 |
| 2003/07/08 | 914 | 922 | 909 | 916 | 6,771,000 |
| 2003/07/07 | 902 | 910 | 896 | 898 | 3,577,000 |
| 2003/07/04 | 872 | 901 | 872 | 901 | 5,543,000 |
| 2003/07/03 | 900 | 915 | 871 | 890 | 5,535,000 |
| 2003/07/02 | 851 | 890 | 848 | 890 | 5,437,000 |
| 2003/07/01 | 840 | 856 | 840 | 851 | 3,703,000 |
| 2003/06/30 | 840 | 847 | 833 | 833 | 3,465,000 |
| 2003/06/27 | 839 | 844 | 828 | 830 | 3,634,000 |
| 2003/06/26 | 839 | 839 | 825 | 834 | 3,599,000 |
| 2003/06/25 | 843 | 852 | 838 | 838 | 3,105,000 |
| 2003/06/24 | 850 | 852 | 836 | 836 | 3,238,000 |
| 2003/06/23 | 830 | 858 | 825 | 853 | 7,195,000 |
| 2003/06/20 | 808 | 826 | 806 | 820 | 4,440,000 |
| 2003/06/19 | 820 | 826 | 801 | 804 | 3,643,000 |
| 2003/06/18 | 817 | 821 | 812 | 815 | 2,713,000 |
| 2003/06/17 | 812 | 815 | 805 | 806 | 3,792,000 |
| 2003/06/16 | 807 | 807 | 786 | 792 | 3,903,000 |
| 2003/06/13 | 825 | 829 | 816 | 817 | 11,905,000 |
| 2003/06/12 | 815 | 817 | 806 | 809 | 4,751,000 |
| 2003/06/11 | 801 | 819 | 799 | 805 | 6,592,000 |
| 2003/06/10 | 778 | 795 | 776 | 793 | 2,915,000 |
| 2003/06/09 | 779 | 798 | 775 | 788 | 7,278,000 |
| 2003/06/06 | 762 | 769 | 757 | 762 | 4,452,000 |
| 2003/06/05 | 756 | 761 | 755 | 761 | 4,375,000 |
| 2003/06/04 | 752 | 759 | 744 | 749 | 2,570,000 |
| 2003/06/03 | 744 | 752 | 740 | 748 | 2,782,000 |
| 2003/06/02 | 750 | 757 | 748 | 750 | 3,233,000 |
| 2003/05/30 | 753 | 760 | 747 | 747 | 5,869,000 |
| 2003/05/29 | 739 | 748 | 738 | 745 | 3,841,000 |
| 2003/05/28 | 736 | 742 | 728 | 737 | 5,164,000 |
| 2003/05/27 | 725 | 732 | 722 | 726 | 3,648,000 |
| 2003/05/26 | 720 | 730 | 715 | 726 | 2,722,000 |
| 2003/05/23 | 705 | 719 | 702 | 713 | 4,011,000 |
| 2003/05/22 | 697 | 707 | 693 | 696 | 3,884,000 |
| 2003/05/21 | 709 | 714 | 697 | 697 | 4,371,000 |
| 2003/05/20 | 711 | 716 | 705 | 707 | 2,462,000 |
| 2003/05/19 | 728 | 729 | 710 | 711 | 2,608,000 |
| 2003/05/16 | 735 | 738 | 718 | 718 | 2,839,000 |
| 2003/05/15 | 750 | 750 | 733 | 740 | 7,426,000 |
| 2003/05/14 | 723 | 745 | 713 | 742 | 8,988,000 |
| 2003/05/13 | 725 | 730 | 723 | 729 | 4,046,000 |
| 2003/05/12 | 726 | 726 | 714 | 721 | 2,740,000 |
| 2003/05/09 | 730 | 730 | 716 | 730 | 3,310,000 |
| 2003/05/08 | 734 | 734 | 720 | 729 | 5,015,000 |
| 2003/05/07 | 730 | 743 | 723 | 738 | 6,843,000 |
| 2003/05/06 | 713 | 733 | 713 | 727 | 4,377,000 |
| 2003/05/02 | 690 | 705 | 689 | 703 | 4,396,000 |
| 2003/05/01 | 695 | 704 | 688 | 693 | 4,483,000 |
| 2003/04/30 | 692 | 709 | 678 | 709 | 7,017,000 |
| 2003/04/28 | 699 | 700 | 686 | 686 | 2,859,000 |
| 2003/04/25 | 708 | 709 | 700 | 701 | 2,683,000 |
| 2003/04/24 | 715 | 717 | 708 | 710 | 2,788,000 |
| 2003/04/23 | 712 | 712 | 705 | 708 | 2,467,000 |
| 2003/04/22 | 718 | 718 | 703 | 709 | 3,361,000 |
| 2003/04/21 | 714 | 724 | 709 | 722 | 1,998,000 |
| 2003/04/18 | 710 | 718 | 708 | 714 | 2,067,000 |
| 2003/04/17 | 712 | 713 | 706 | 709 | 4,313,000 |
| 2003/04/16 | 721 | 723 | 706 | 711 | 4,560,000 |
| 2003/04/15 | 715 | 725 | 710 | 711 | 4,811,000 |
| 2003/04/14 | 724 | 733 | 706 | 709 | 4,985,000 |
| 2003/04/11 | 751 | 751 | 732 | 744 | 4,612,000 |
| 2003/04/10 | 741 | 754 | 741 | 752 | 3,236,000 |
| 2003/04/09 | 753 | 757 | 740 | 747 | 2,933,000 |
| 2003/04/08 | 744 | 757 | 739 | 752 | 6,460,000 |
| 2003/04/07 | 735 | 738 | 729 | 734 | 3,369,000 |
| 2003/04/04 | 731 | 737 | 729 | 729 | 4,658,000 |
| 2003/04/03 | 748 | 749 | 735 | 738 | 4,644,000 |
| 2003/04/02 | 753 | 753 | 729 | 740 | 4,491,000 |
| 2003/04/01 | 730 | 749 | 728 | 743 | 2,646,000 |
| 2003/03/31 | 765 | 765 | 730 | 732 | 4,304,000 |
| 2003/03/28 | 767 | 770 | 763 | 765 | 3,960,000 |
| 2003/03/27 | 772 | 782 | 756 | 764 | 4,759,000 |
| 2003/03/26 | 777 | 786 | 770 | 782 | 2,923,000 |
| 2003/03/25 | 776 | 794 | 761 | 761 | 3,004,000 |
| 2003/03/24 | 790 | 795 | 773 | 780 | 2,844,000 |
| 2003/03/20 | 749 | 775 | 745 | 769 | 4,179,000 |
| 2003/03/19 | 743 | 744 | 732 | 736 | 5,146,000 |
| 2003/03/18 | 756 | 761 | 748 | 748 | 3,693,000 |
| 2003/03/17 | 768 | 768 | 744 | 746 | 2,958,000 |
| 2003/03/14 | 769 | 780 | 766 | 768 | 6,059,000 |
| 2003/03/13 | 774 | 777 | 766 | 768 | 2,396,000 |
| 2003/03/12 | 758 | 768 | 751 | 757 | 3,490,000 |
| 2003/03/11 | 767 | 773 | 760 | 761 | 3,308,000 |
| 2003/03/10 | 771 | 777 | 769 | 771 | 2,860,000 |
| 2003/03/07 | 786 | 786 | 770 | 770 | 2,569,000 |
| 2003/03/06 | 785 | 801 | 785 | 794 | 2,634,000 |
| 2003/03/05 | 791 | 795 | 781 | 790 | 3,394,000 |
| 2003/03/04 | 807 | 810 | 795 | 797 | 2,387,000 |
| 2003/03/03 | 794 | 811 | 787 | 811 | 3,209,000 |
| 2003/02/28 | 785 | 795 | 781 | 791 | 3,126,000 |
| 2003/02/27 | 775 | 778 | 759 | 776 | 4,952,000 |
| 2003/02/26 | 789 | 795 | 778 | 781 | 3,017,000 |
| 2003/02/25 | 813 | 813 | 785 | 789 | 4,689,000 |
| 2003/02/24 | 816 | 822 | 810 | 812 | 2,718,000 |
| 2003/02/21 | 804 | 822 | 803 | 807 | 3,885,000 |
| 2003/02/20 | 806 | 808 | 798 | 804 | 2,792,000 |
| 2003/02/19 | 814 | 818 | 805 | 805 | 3,126,000 |
| 2003/02/18 | 828 | 830 | 811 | 818 | 3,557,000 |
| 2003/02/17 | 821 | 845 | 817 | 838 | 6,199,000 |
| 2003/02/14 | 805 | 817 | 800 | 817 | 4,305,000 |
| 2003/02/13 | 815 | 815 | 796 | 800 | 2,741,000 |
| 2003/02/12 | 801 | 817 | 801 | 816 | 4,594,000 |
| 2003/02/10 | 804 | 811 | 800 | 810 | 5,217,000 |
| 2003/02/07 | 790 | 793 | 781 | 787 | 2,521,000 |
| 2003/02/06 | 801 | 802 | 776 | 790 | 5,489,000 |
| 2003/02/05 | 797 | 810 | 795 | 800 | 3,425,000 |
| 2003/02/04 | 784 | 807 | 783 | 801 | 5,495,000 |
| 2003/02/03 | 768 | 779 | 760 | 774 | 3,552,000 |
| 2003/01/31 | 768 | 774 | 763 | 770 | 5,859,000 |
| 2003/01/30 | 767 | 773 | 757 | 768 | 2,224,000 |
| 2003/01/29 | 781 | 781 | 755 | 757 | 3,991,000 |
| 2003/01/28 | 793 | 794 | 781 | 781 | 4,504,000 |
| 2003/01/27 | 789 | 803 | 786 | 792 | 6,567,000 |
| 2003/01/24 | 797 | 801 | 782 | 787 | 6,986,000 |
| 2003/01/23 | 765 | 794 | 764 | 794 | 8,726,000 |
| 2003/01/22 | 777 | 784 | 755 | 756 | 10,155,000 |
| 2003/01/21 | 763 | 783 | 757 | 762 | 6,639,000 |
| 2003/01/20 | 761 | 779 | 753 | 762 | 10,435,000 |
| 2003/01/17 | 745 | 759 | 738 | 751 | 7,500,000 |
| 2003/01/16 | 715 | 746 | 715 | 740 | 9,580,000 |
| 2003/01/15 | 704 | 709 | 697 | 709 | 6,468,000 |
| 2003/01/14 | 711 | 715 | 703 | 703 | 3,795,000 |
| 2003/01/10 | 722 | 722 | 710 | 716 | 2,797,000 |
| 2003/01/09 | 709 | 713 | 702 | 713 | 3,606,000 |
| 2003/01/08 | 737 | 740 | 712 | 716 | 4,503,000 |
| 2003/01/07 | 750 | 754 | 740 | 747 | 6,358,000 |
| 2003/01/06 | 730 | 740 | 727 | 737 | 2,182,000 |