[8058 東証1部] 三菱商事 日足 時系列データ

[8058 東証1部] 三菱商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-282466.502469.502448.002465.00457220011248403600
2017-03-272434.502434.502415.002422.5035146008517871500
2017-03-242430.002455.502426.502446.5039130009562338600
2017-03-232427.502438.002421.002430.0040099009742951350
2017-03-222465.002468.502427.502427.50628480015370298650
2017-03-212472.502506.502472.002491.0037640009376494350
2017-03-172477.002487.002471.002472.00950000023517546600
2017-03-162477.002494.502472.502477.00509230012627087100
2017-03-152498.002498.002474.002477.00506530012562015150
2017-03-142508.002521.002500.002501.00466260011683706400
2017-03-132504.002523.502496.502510.50476400011952183550
2017-03-102510.002518.502494.502506.50772390019346730150
2017-03-092519.002520.502503.002512.00417580010484767600
2017-03-082532.002540.502508.002520.00509970012856958200
2017-03-072545.002560.002530.002536.00421660010713143900
2017-03-062557.002557.002531.502531.5039051009920999050
2017-03-032552.502565.002547.502561.00545090013941010750
2017-03-022585.502585.502559.502561.00531990013686608000
2017-03-012557.502587.502533.002559.50472270012070568050
2017-02-282558.002568.502534.502534.50480250012239816900
2017-02-272550.002562.002532.502543.00475770012104201500
2017-02-242606.002607.502572.002573.50600420015530786700
2017-02-232622.002642.502606.002618.50526980013816745450
2017-02-222607.502618.502596.002608.00419640010934384400
2017-02-212609.502619.502603.002607.0024622006428987050
2017-02-202610.002621.002598.002609.5028180007350138250
2017-02-172620.002642.002607.002612.50386520010116927750
2017-02-162640.002664.002625.502632.00465600012281497700
2017-02-152589.502657.002573.502651.00884830023183777600
2017-02-142577.002586.002557.502561.00551580014169328650
2017-02-132570.002578.502557.002568.00497960012786203950
2017-02-102588.002589.502537.002546.00838800021437046600
2017-02-092567.002577.002545.002553.50407280010423691050
2017-02-082564.002587.002551.502584.00474710012222262100
2017-02-072539.502561.502520.002541.00456200011604753650
2017-02-062575.002588.502530.502535.00669310017035968350
2017-02-032605.002638.002558.002564.00748030019424060750
2017-02-022583.002705.502531.502627.501249110032800753200
2017-02-012533.002577.502506.002573.0036272009262687550
2017-01-312555.002578.502538.002549.50563680014415684700
2017-01-302610.002615.002580.002601.5031723008236004600
2017-01-272640.002648.502604.002615.0033197008701723200
2017-01-262605.502636.002595.002619.00611700016017128900
2017-01-252615.002623.502562.502585.50563870014642290900
2017-01-242589.002620.002567.502585.50634750016437365400
2017-01-232540.002567.502515.002554.50433090011039006550
2017-01-202578.502586.502552.502557.50479910012320894850
2017-01-192557.002575.002542.002560.0038965009968377450
2017-01-182504.002545.002496.002537.0036081009099177700
2017-01-172561.002562.002504.002504.0037899009563225700
2017-01-162542.002569.002540.502560.5035770009144793750
2017-01-132545.502557.502532.002550.00395680010074880550
2017-01-122558.502562.002534.002561.0037052009458229650
2017-01-112539.502579.502539.502565.50425530010915438250
2017-01-102541.002558.002525.002528.50472200011975133500
2017-01-062529.002552.502526.002545.5028807007320669550
2017-01-052569.002569.002534.502547.5035754009102962150
2017-01-042511.002564.502507.002559.50517640013186257100
2016-12-302496.502498.502472.502490.00443600011029410650
2016-12-292514.502519.502497.502516.5035512008916191050
2016-12-282518.002557.502506.502537.5027450006973626850
2016-12-272514.002559.002512.002521.0037812009574140950
2016-12-262585.002587.002521.002522.50607620015433182050
2016-12-222578.002591.002559.502589.00400020010312971550
2016-12-212585.002603.002564.002576.00544810014079143150
2016-12-202560.002574.002541.502563.50459190011749289100
2016-12-192558.002566.002542.502563.0031923008165511200
2016-12-162565.002582.002558.002577.50580010014924912600
2016-12-152524.502559.502524.502547.50597950015217822700
2016-12-142593.002593.002517.002550.00683680017406323000
2016-12-132535.502592.502526.502592.50664460017104444200
2016-12-122625.002627.002539.002550.00910990023453075100
2016-12-092612.002627.502601.502624.50819920021444427400
2016-12-082600.002621.502589.502621.50696820018164003300
2016-12-072573.502592.502569.002592.50496060012812755300
2016-12-062563.502575.002555.002566.50776050019912249600
2016-12-052520.002558.002513.002557.50597280015215145700
2016-12-022538.002560.002510.502526.00536490013586604700
2016-12-012510.002539.002504.002516.00819800020662299650
2016-11-302497.002498.502463.502471.50625080015481063250
2016-11-292474.502498.502472.002498.00455790011340739850
2016-11-282421.002487.502420.502487.00734880018121528750
2016-11-252430.002456.002401.002410.00614290014887383800
2016-11-242500.002500.002427.502440.00865220021240763000
2016-11-222455.002476.002442.002472.50547180013481086450
2016-11-212419.002444.502399.502441.50483390011751517350
2016-11-182426.502433.502397.002410.00846100020428437500
2016-11-172411.502438.002398.502403.50722500017414759600
2016-11-162500.002508.502430.502443.00776270019071401350
2016-11-152500.002523.002457.502485.50593720014752241700
2016-11-142482.002505.502471.002495.50785120019555191800
2016-11-112450.002475.002435.002462.501001620024616047000
2016-11-102400.002405.002350.002390.50919650021893764600
2016-11-092340.002353.502190.002229.50988340022358255650
2016-11-082295.002320.002287.002319.00476760011008361400
2016-11-072260.002281.002242.502280.50673570015273498100
2016-11-042310.002325.002242.502252.00887310020226021350
2016-11-022336.502377.002322.502349.00733520017253270150
2016-11-012300.002347.002296.502346.00656050015282043300
2016-10-312327.502337.002281.502291.00831510019108326100
2016-10-282359.002359.502311.502317.50851870019824511250
2016-10-272344.002358.502317.502319.50793980018515972550
2016-10-262360.002374.502352.502362.00636120015011459350
2016-10-252413.002416.002380.502389.50425990010194172900
2016-10-242399.502408.002381.502403.50443170010620450500
2016-10-212443.002449.002410.002410.50461390011190406150
2016-10-202414.002459.502410.002450.00635100015526587200
2016-10-192409.002419.502388.002411.50453720010934491450
2016-10-182385.002401.002380.002401.00422940010127445200
2016-10-172372.002400.002372.002385.50475180011353755900
2016-10-142348.502366.002335.002363.0040670009570345900
2016-10-132360.502379.502336.502352.0038289009014927450
2016-10-122321.502370.502317.002352.50508070011962006200
2016-10-112340.002372.502323.002355.50544340012814983900
2016-10-072318.002318.502303.002317.5027385006333702550
2016-10-062310.002336.502309.002317.50565030013118109850
2016-10-052303.002306.002276.002284.5039248008968542050
2016-10-042307.502318.502276.002294.0042013009638222200
2016-10-032268.002307.002263.002298.00570380013078632850
2016-09-302258.002296.502249.002285.00824860018826712800
2016-09-292265.002293.502250.002272.00911610020733970350
2016-09-282173.502198.002152.502191.50737850016081099650
2016-09-272129.502164.502097.002164.50529890011330463450
2016-09-262163.502165.002140.002150.5034545007430338150
2016-09-232170.002185.502137.502174.00567190012296064450
2016-09-212101.002157.002076.002156.00719640015257659650
2016-09-202063.502124.002062.002124.00533890011255957050
2016-09-162094.502110.002056.002065.50646090013381598800
2016-09-152088.002109.002080.502094.5044773009369984950
2016-09-142106.002123.502090.002098.50478200010045962300
2016-09-132172.502182.502127.002139.50508910010911879400
2016-09-122184.002190.502152.002176.0040110008714107650
2016-09-092218.002230.002209.002216.00600300013326167950
2016-09-082210.002220.002191.502207.50482100010637761050
2016-09-072171.002199.502170.002197.00461290010086306450
2016-09-062203.002225.002195.502200.5044801009877442000
2016-09-052182.002229.502163.002219.50649930014364969500
2016-09-022153.002161.002137.002146.5028651006148889500
2016-09-012154.502163.502146.502163.5040654008769995850
2016-08-312153.502180.002149.502155.50486440010519161550
2016-08-302134.002149.002123.002134.5029484006305234650
2016-08-292150.002164.502135.502139.0038644008300770000
2016-08-262102.002116.002091.002100.0038482008093484750
2016-08-252099.502129.002099.002117.0038356008112753950
2016-08-242125.002146.502117.002121.0034804007405684400
2016-08-232116.002123.002094.502101.00484590010204660000
2016-08-222108.502160.002092.002152.00816340017397141850
2016-08-192100.002187.002099.002150.001038070022357253900
2016-08-182070.002091.002048.002074.5046329009611452750
2016-08-172010.502079.502008.502073.00486360010035480800
2016-08-162066.002070.002014.502014.5043038008749394600
2016-08-152063.002074.002039.502046.0025351005202198250
2016-08-122080.002085.002063.002075.0045202009380561500
2016-08-102023.002058.002023.002057.50490490010037742550
2016-08-092010.002065.502009.002053.00620120012694683700
2016-08-081988.002003.001972.002002.50641350012765806350
2016-08-051926.501972.501918.001962.00803660015693578350
2016-08-041883.501935.001877.001930.501089070020850603350
2016-08-031831.501887.501815.001843.501323550024525732850
2016-08-021750.001782.501750.001751.50601490010613976800
2016-08-011749.001768.001730.501765.5053923009467232050
2016-07-291798.001798.501746.501778.50912310016181015000
2016-07-281829.501829.501802.001807.0036034006523072400
2016-07-271836.001848.001807.501815.50696060012687835550
2016-07-261869.001871.501825.501836.5052098009593979050
2016-07-251918.501919.001889.001891.5032958006260146450
2016-07-221894.001923.001894.001914.5029974005728034650
2016-07-211940.001952.501913.001922.5043830008463694900
2016-07-201928.001931.001894.501910.0043590008312091800
2016-07-191940.001943.001921.001935.0041306007978898900
2016-07-151939.501948.001923.001940.00525190010173026350
2016-07-141911.501938.001907.501923.5035321006800884250
2016-07-131920.001939.501918.001926.00609120011742881750
2016-07-121886.501907.501858.001860.00550670010352345500
2016-07-111803.501860.001800.001846.50633950011644590200
2016-07-081780.001793.001748.001748.0036686006475294500
2016-07-071783.501800.501759.001767.0034166006065928700
2016-07-061784.501787.501751.001783.0043443007696127550
2016-07-051812.501825.001797.001815.5027423004967644200
2016-07-041799.001831.001786.501824.0029524005363983750
2016-07-011805.501808.001782.001797.0034418006181947200
2016-06-301809.501822.501788.001788.00566900010210638700
2016-06-291768.001797.501743.501786.5049484008793772900
2016-06-281710.001740.001679.501728.0055751009565288550
2016-06-271759.001775.501710.001732.0057310009944437850
2016-06-241868.001877.001718.501742.001057180018764240950
2016-06-231819.501864.501809.501851.5051895009560611750
2016-06-221805.001809.001783.001794.5029461005290295750
2016-06-211790.001815.001770.001803.0038615006944938150
2016-06-201794.001812.001780.501800.5048192008657436300
2016-06-171755.001776.001738.001750.50817000014334461350
2016-06-161790.501795.001726.501737.5054420009523513150
2016-06-151792.501803.001772.501789.0047101008431803850
2016-06-141807.001841.501785.501805.50579310010451812300
2016-06-131870.501875.501831.001831.0048351008930477700
2016-06-101932.001933.501903.501922.00606830011665300100
2016-06-091941.501965.501934.001944.0033170006458693550
2016-06-081949.001956.001923.501956.0037281007246912250
2016-06-071938.501954.501924.001942.00557270010823778150
2016-06-061895.501922.001875.501916.5042072008013134550
2016-06-031912.501919.001897.501906.5026347005019750300
2016-06-021930.001944.001891.001903.0046902008935930100
2016-06-011951.001969.501940.501953.0047146009215158450
2016-05-311936.501967.001920.001967.001645250032237279850
2016-05-301940.001946.501927.501936.5038328007422217550
2016-05-271914.001925.001903.501919.5029702005688708650
2016-05-261934.001934.501896.501902.5040971007843198200
2016-05-251898.001906.001888.501894.0039448007485914850
2016-05-241876.501876.501850.001870.0036892006879393700
2016-05-231881.501894.501842.501881.5037962007101804150
2016-05-201875.001884.501855.001878.0050980009555185800
2016-05-191930.501935.501870.501888.00582250011022407450
2016-05-181870.001931.501867.501920.00764740014614093450
2016-05-171855.001873.001846.001867.0051828009661514900
2016-05-161830.501860.001823.001835.5040803007517268400
2016-05-131880.001882.001822.001822.50615700011336881600
2016-05-121833.501864.501808.501858.50741090013644021350
2016-05-111842.501863.001812.001820.00600890010998097550
2016-05-101765.001845.001751.501798.001108510019883963200
2016-05-091762.001784.501754.501767.0050569008943540700
2016-05-061782.001793.001754.001764.00599530010593923550
2016-05-021764.001786.501762.001779.50927630016439513750
2016-04-281954.001983.001858.001863.00784070014970000250
2016-04-271897.001935.001895.501924.00536560010307468750
2016-04-261948.001969.501892.501912.50738350014238265000
2016-04-251977.501984.001940.501961.5036749007211469900
2016-04-221950.001967.501922.001965.00838880016315447450
2016-04-211940.501990.001933.501970.50929150018280503950
2016-04-201975.001983.001916.501935.50692780013490984150
2016-04-191959.001970.501932.001946.00531810010366761300
2016-04-181864.501920.001858.001892.00755720014257710000
2016-04-151969.001996.501966.001984.5042353008398955200
2016-04-141949.001994.501948.001994.50658210013016714000
2016-04-131896.001925.001862.001920.00725330013814407150
2016-04-121792.501849.501792.001843.0046450008515545300
2016-04-111790.501794.001755.001789.0047325008403051200
2016-04-081745.001817.001732.001790.50562870010001234850
2016-04-071774.501795.001750.001775.5038828006892495100
2016-04-061766.501793.501751.501758.0047291008349351700
2016-04-051822.001839.001775.001776.50845700015170076400
2016-04-041840.001897.001834.501862.0043915008187077500
2016-04-011893.501899.001833.501839.50746280013825299800
2016-03-311930.001942.501906.001906.00624620012011795950
2016-03-301966.001970.501936.001936.0047240009203286300
2016-03-291954.501994.001945.001991.50669350013234865150
2016-03-281981.001987.001956.501982.50508130010027335400
2016-03-251921.501991.501913.001981.00859000016859522450
2016-03-241900.001952.501873.001920.001414100027100856300
2016-03-232047.002053.502000.002001.5049694009999946400
2016-03-222073.502086.002034.002050.00553970011383801450

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog