[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 
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
2016-03-182028.002057.502005.002036.00594810012065716650
2016-03-172049.002066.502000.502018.00583480011867442750
2016-03-162022.502043.002011.002019.5043744008856208400
2016-03-152073.502081.002037.502050.50543900011172727500
2016-03-142097.002097.502070.502079.5046155009606119100
2016-03-111975.002087.001975.002074.00982320019916818100
2016-03-102028.002046.002016.502042.00512920010442816000
2016-03-091991.502013.001963.502007.00575190011479864900
2016-03-082077.002104.002023.502041.50903990018601505300
2016-03-072063.502074.502033.002060.50688950014207471050
2016-03-042014.502068.002003.502053.50899970018398179250
2016-03-031935.002015.001927.502012.501207120024017541550
2016-03-021870.001923.001857.501912.50717940013635312350
2016-03-011807.001834.001776.001807.5048805008779184250
2016-02-291866.001869.001807.001807.00725940013333141400
2016-02-261901.001910.501835.001844.00728080013536713400
2016-02-251859.001897.501848.501880.00603290011315369200
2016-02-241860.001867.001820.501855.00753830013920939950
2016-02-231933.501960.001902.501911.00947810018281190350
2016-02-221853.001903.501840.001872.00564380010574460400
2016-02-191858.001879.501813.001866.00853740015778904550
2016-02-181803.501904.501802.001886.001262290023531641450
2016-02-171782.501803.501711.001736.50770460013489546050
2016-02-161710.001811.501710.001784.00693320012305076000
2016-02-151650.001752.001642.501730.50920130015710035050
2016-02-121600.001619.001565.001567.001079480017141076300
2016-02-101733.501734.001637.001658.00945460015825398050
2016-02-091790.501798.501728.001734.001025580017978868100
2016-02-081841.501882.001836.501869.5052775009817350450
2016-02-051800.001872.501795.001866.00748730013776424250
2016-02-041763.001848.501762.501823.50965960017544955700
2016-02-031800.001814.001748.001763.001201290021216210050
2016-02-021920.501933.501883.501893.50765850014577508350
2016-02-011923.501956.501914.501941.00749840014562844300
2016-01-291858.001920.001813.001905.50945530017675421500
2016-01-281852.001866.001834.001840.0052915009773109750
2016-01-271845.001866.001829.501851.50744910013776817800
2016-01-261834.501835.001792.001796.5046692008426908350
2016-01-251855.001874.001820.501866.00565480010492409950
2016-01-221788.001834.001772.001828.50713200012842181000
2016-01-211801.501819.501722.001722.501000380017726761250
2016-01-201846.001849.001790.001794.00939260017004961900
2016-01-191847.001872.501835.001855.5051679009563777500
2016-01-181827.501869.501821.501858.50598720011050183250
2016-01-151884.001900.001861.001872.00847190015913335450
2016-01-141850.001861.001814.501855.001226670022586815350
2016-01-131894.001926.001891.001909.50858770016389880950
2016-01-121911.001936.001861.501861.501035100019485132300
2016-01-081922.501975.001922.501940.50641170012485363850
2016-01-071990.501993.501945.001945.00753830014805705600
2016-01-062023.002049.501985.501998.50577980011593303900
2016-01-052008.002042.002008.002023.00499780010129875050
2016-01-042019.502052.002000.502012.50502370010147432000
2015-12-302050.002067.502028.002028.0042728008732447650
2015-12-292026.502046.002000.002040.0036698007449688700
2015-12-281975.002033.001972.502024.5046915009431516900
2015-12-251991.002009.501957.001963.00665970013135363250
2015-12-241984.502024.001978.002003.50731980014691370800
2015-12-221996.501998.501951.501953.00768960015121455350
2015-12-211974.502012.001967.501998.00737660014704639100
2015-12-182018.002055.001977.501980.00944560018894387350
2015-12-172046.002061.502016.502022.50646970013188378800
2015-12-162000.002026.001991.502014.50633830012756124350
2015-12-151993.002010.001971.001972.00763810015159518100
2015-12-141980.001994.501966.001986.50811100016059228000
2015-12-112018.002032.002006.502031.00904910018290111550
2015-12-101981.002018.501973.501994.50918990018373921100
2015-12-092005.002024.001993.502003.00791500015893173650
2015-12-082052.502063.002006.502014.00803220016256660500
2015-12-072070.002072.502046.502055.50692110014272219000
2015-12-042077.002084.502066.502075.00532320011031359750
2015-12-032089.502115.002081.502110.50568020011918046750
2015-12-022120.002133.002106.002106.0040462008550357550
2015-12-012074.002130.002074.002119.50559860011829525700
2015-11-302110.002116.502064.502072.00768670015956632200
2015-11-272119.502133.502110.502114.5046766009909704000

   ※ 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