[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 
2017-12-182915.002946.502909.502942.00387380011375041500
2017-12-152896.002914.002878.002888.00525060015191155250
2017-12-142910.002928.002893.002901.5032144009347409500
2017-12-132918.002938.502909.502917.00381180011136529850
2017-12-122925.002933.502911.502929.50343580010052712600
2017-12-112929.502932.502891.002914.5031940009296188350
2017-12-082861.502929.002861.502926.50724380020991665250
2017-12-072861.002892.502860.002890.00361670010427999650
2017-12-062900.002900.002848.502858.50528940015199636200
2017-12-052860.002913.502859.002900.00505750014620508800
2017-12-042866.502874.002847.002854.00384000010980709600
2017-12-012830.002845.502813.502838.00407320011546828450
2017-11-302836.002838.002804.502813.00607000017113665850
2017-11-292805.002837.002798.502818.50477430013456407550
2017-11-282758.502809.002758.002770.0035909009981925950
2017-11-272799.002803.002765.002777.0031208008676807600
2017-11-242755.002784.502744.002782.5030132008335389950
2017-11-222795.002803.502768.502770.50420820011718535550
2017-11-212781.002789.002760.502765.00387530010738995200
2017-11-202768.502783.002744.002757.0030707008468444050
2017-11-172780.002802.002754.002759.50492670013667340250
2017-11-162727.002770.502716.502745.00521220014284265500
2017-11-152797.502797.502733.502745.00636020017535218250
2017-11-142816.502829.502807.002816.50459520012948452600
2017-11-132885.002888.502831.502832.00494490014088136900
2017-11-102873.002909.002871.502900.50557250016120640550
2017-11-092910.002972.002890.502926.00950720027954854400
2017-11-082900.002912.502878.002902.00662690019201442000
2017-11-072832.002896.002830.502896.001145370032814818050
2017-11-062714.502814.002687.002789.501162200031960010500
2017-11-022700.002720.002688.002694.00564260015253126200
2017-11-012661.002680.002658.502670.50464620012395332150
2017-10-312665.002668.002648.002648.50384280010202944350
2017-10-302678.002688.002662.502677.00774730020740375500
2017-10-272682.002697.502670.002696.00500770013464643700
2017-10-262671.002672.502653.502665.0032593008681488300
2017-10-252669.002684.002658.002678.50561630015018811750
2017-10-242610.002657.002609.502654.50678360017921726200
2017-10-232595.502610.002586.002607.50407040010591082650
2017-10-202590.002590.002575.002578.5031089008021957700
2017-10-192589.502593.002577.002591.5036846009531008650
2017-10-182590.002591.002565.502570.0034493008874112250
2017-10-172604.502608.002579.002585.5033142008579290600
2017-10-162583.502612.002579.502594.50438310011376999500
2017-10-132555.002571.002537.002571.00519930013307483650
2017-10-122575.002576.002542.502552.00420250010723490150
2017-10-112571.502573.502542.002562.00451650011537501750
2017-10-102579.002582.502560.002569.00601160015443169400
2017-10-062600.002621.502596.502610.00471790012306478250
2017-10-052592.002596.502576.002578.0029990007744171500
2017-10-042600.002607.502592.002601.5035646009268085850
2017-10-032590.502614.502587.502614.00520030013545347650
2017-10-022609.002609.502572.002586.50454350011736845900
2017-09-292616.002622.002607.002615.50406240010616908050
2017-09-282630.002630.002601.002612.0035130009175605350
2017-09-272608.002625.002592.502615.5037346009762410200
2017-09-262620.002633.002620.002631.50438700011531405350
2017-09-252602.502620.502600.002618.0036814009609956950
2017-09-222594.002598.002574.502589.5036460009435984250
2017-09-212621.002626.002591.502592.00496530012921302700
2017-09-202605.502618.502596.502612.50390520010192556400
2017-09-192615.002624.002601.502620.50472120012350276050
2017-09-152596.002599.002583.502596.00570030014784540300
2017-09-142590.002604.002578.002596.50564250014615891750
2017-09-132579.002589.502570.002581.0032558008404701350
2017-09-122570.002573.502552.002564.5036773009432740350
2017-09-112531.002564.502529.002557.0038325009788992600
2017-09-082525.002533.502516.502521.00467620011800316150
2017-09-072535.002537.502516.502524.5025407006418067350
2017-09-062521.002530.002504.502522.0034388008660342950
2017-09-052517.002527.002509.002520.5029343007392415750
2017-09-042527.002541.002502.002509.0031024007799167250
2017-09-012555.002555.002516.002527.0030620007752975200
2017-08-312547.002555.002540.502543.50432290011007821950
2017-08-302526.002545.502519.002532.0026948006826207250
2017-08-292508.002531.002507.002526.5027635006970856000
2017-08-282508.002525.002505.002521.5032048008061488900
2017-08-252475.002511.002470.002501.0031308007818341850
2017-08-242492.002513.002477.002477.0033761008402060700
2017-08-232516.502518.002479.002488.00414870010336151550
2017-08-222513.002517.002502.502505.0028596007169506750
2017-08-212525.502528.002500.002504.5026168006563988150
2017-08-182518.502532.502511.502525.5036379009181802550
2017-08-172517.502552.502517.502540.0029084007383476900
2017-08-162526.002539.002517.002517.0024189006104078900
2017-08-152537.502548.502525.002525.0032734008299790800
2017-08-142532.502548.002518.002523.00486700012325799200
2017-08-102555.002575.002546.002557.0035453009064859000
2017-08-092554.002565.002533.002552.50416690010613791750
2017-08-082575.002583.502545.502563.0036157009269032900
2017-08-072565.002575.502558.502575.00461270011855130750
2017-08-042549.002577.002548.002564.50809530020742016250
2017-08-032476.002538.002470.502535.501245780031348086300
2017-08-022451.002470.502439.502459.00779700019141667200
2017-08-012412.002440.002403.502439.00537280013056135800
2017-07-312395.002414.002383.502396.5040530009735118100
2017-07-282382.502402.002379.002395.5034758008318640250
2017-07-272392.002393.002373.002381.0031984007623176200
2017-07-262394.502395.002381.002385.0029872007134358200
2017-07-252377.502386.502371.502372.0025659006098829500
2017-07-242400.002402.002378.502385.0030307007227983600
2017-07-212413.502415.002397.002409.0026040006266712300
2017-07-202404.002425.002395.002423.5030431007353165900
2017-07-192385.002403.002376.002401.5031428007525731300
2017-07-182407.002410.002383.002400.5032524007801289900
2017-07-142409.502426.002402.502420.50478380011565533800
2017-07-132383.502395.502358.002393.5035532008482898600
2017-07-122383.002397.502379.002386.5035031008361357150
2017-07-112380.502386.002358.502378.00504120011947305200
2017-07-102414.002425.002384.502390.5036451008737422150
2017-07-072375.502410.002374.002396.00487560011677546150
2017-07-062401.002404.502382.002387.00540540012918222850
2017-07-052389.002416.002388.002416.00647580015576640450
2017-07-042393.502400.002369.002376.00497940011889850900
2017-07-032370.002379.002352.002373.00435950010324463750
2017-06-302346.502377.502345.002356.00582900013755944800
2017-06-292375.002384.502349.002360.50591570013971972000
2017-06-282295.002341.002295.002334.50644030014999191750
2017-06-272275.502312.002275.002292.50505870011617258250
2017-06-262272.002280.002262.002262.5034104007746395100
2017-06-232264.502272.002252.502255.5037782008538138550
2017-06-222260.002263.502254.002254.5042344009561394700
2017-06-212274.502284.002259.002266.50541310012265411750
2017-06-202280.502305.002279.502286.50492770011291953000
2017-06-192264.002268.002248.502262.0025228005707310300
2017-06-162252.002273.002247.002264.501005240022748522150
2017-06-152279.002292.002253.502254.00625690014202608100
2017-06-142283.002287.502268.002275.00519010011816302200
2017-06-132289.002310.502280.502293.00571920013148734450
2017-06-122285.502315.502282.502298.50580130013340929250
2017-06-092261.502277.502252.002270.00672230015227201750
2017-06-082281.502290.002261.502264.00567890012914403900
2017-06-072253.502273.002240.002270.00548690012416763450
2017-06-062236.502265.002235.502251.50734410016516795200
2017-06-052275.002279.002229.002235.501055410023648163250
2017-06-022254.502309.002253.502308.00752120017248590350
2017-06-012217.502244.502216.002235.50531090011867656850
2017-05-312230.002237.002214.002218.00472630010495023900
2017-05-302229.502240.002214.502233.0040977009128160500
2017-05-292232.002241.502227.002229.0026088005828757600
2017-05-262249.002262.002228.002228.5040601009088300700
2017-05-252250.002255.502236.002245.5033825007601790700
2017-05-242269.002273.502245.502255.0040312009095856100
2017-05-232259.002266.502243.502249.0030904006968221400
2017-05-222289.002290.002254.502263.50495400011226506300
2017-05-192215.002280.002214.502272.00745090016757256250
2017-05-182221.002227.502208.502213.50902830020009010550
2017-05-172295.002295.002258.002264.00762180017297731800
2017-05-162315.002326.002307.002314.00491640011384857000
2017-05-152314.002319.002283.502296.50532930012245602500
2017-05-122330.002339.502302.502311.00734250016986994200
2017-05-112365.002365.002327.002339.50821800019238391600
2017-05-102433.002433.502361.502364.00977040023293187650
2017-05-092462.502480.002401.002409.00845540020599692200
2017-05-082441.502482.502441.502462.50718520017697879700
2017-05-022425.002449.502420.002437.50467460011401545200
2017-05-012400.002429.002394.502425.5024752005975703400
2017-04-282389.002417.502382.002403.50472750011353726400
2017-04-272394.502403.002383.502396.5029281007015802100
2017-04-262379.502406.502365.502405.00503120012028508350
2017-04-252316.002363.502315.002356.0041981009850206150
2017-04-242326.002334.002313.002316.0035199008171909400
2017-04-212317.002317.002281.502299.00508370011675535300
2017-04-202285.002299.002275.502282.50465020010634975800
2017-04-192299.502306.502275.502297.00529590012144117350
2017-04-182350.502362.002318.502324.5028717006703442050
2017-04-172319.002333.002308.002332.5026833006234808550
2017-04-142338.502345.502320.002336.5037587008780391100
2017-04-132357.502357.502310.002337.00670510015627331100
2017-04-122420.502428.002390.002399.00456640010969153000
2017-04-112461.502481.002431.502437.00422430010328828500
2017-04-102462.002497.502451.002491.50456350011331163300
2017-04-072422.502463.002408.502447.00626250015310056450
2017-04-062430.002445.502403.502412.00450790010890660400
2017-04-052421.502444.502407.002433.50577230014011636850
2017-04-042366.002418.502349.502397.50744250017817160300
2017-04-032404.502415.502358.002366.00685540016286733250
2017-03-312451.002458.002405.502405.50475710011542060900
2017-03-302434.002468.502432.002435.0037082009080295250
2017-03-292465.002469.502447.002456.00557800013709731700
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

   ※ 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。 

Twitter