三菱地所(8802)の株価時系列情報
三菱地所(8802)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 494 | 494 | 490 | 490 | 270,000 |
| 1983/12/27 | 480 | 490 | 480 | 490 | 282,000 |
| 1983/12/26 | 473 | 478 | 473 | 478 | 110,000 |
| 1983/12/24 | 475 | 480 | 470 | 480 | 57,000 |
| 1983/12/23 | 469 | 476 | 469 | 471 | 172,000 |
| 1983/12/22 | 484 | 484 | 472 | 473 | 216,000 |
| 1983/12/21 | 470 | 483 | 470 | 482 | 508,000 |
| 1983/12/20 | 473 | 473 | 466 | 466 | 289,000 |
| 1983/12/19 | 466 | 475 | 466 | 466 | 87,000 |
| 1983/12/17 | 477 | 478 | 471 | 476 | 137,000 |
| 1983/12/16 | 478 | 479 | 470 | 476 | 901,000 |
| 1983/12/15 | 481 | 485 | 480 | 480 | 227,000 |
| 1983/12/14 | 488 | 488 | 485 | 485 | 245,000 |
| 1983/12/13 | 485 | 490 | 485 | 489 | 490,000 |
| 1983/12/12 | 480 | 485 | 478 | 485 | 770,000 |
| 1983/12/09 | 470 | 478 | 470 | 478 | 1,058,000 |
| 1983/12/08 | 467 | 474 | 465 | 465 | 192,000 |
| 1983/12/07 | 463 | 475 | 463 | 470 | 553,000 |
| 1983/12/06 | 462 | 463 | 461 | 463 | 275,000 |
| 1983/12/05 | 465 | 466 | 461 | 465 | 295,000 |
| 1983/12/03 | 461 | 471 | 461 | 467 | 315,000 |
| 1983/12/02 | 465 | 465 | 461 | 461 | 504,000 |
| 1983/12/01 | 466 | 467 | 465 | 465 | 321,000 |
| 1983/11/30 | 465 | 470 | 465 | 465 | 132,000 |
| 1983/11/29 | 473 | 473 | 465 | 470 | 185,000 |
| 1983/11/28 | 476 | 476 | 473 | 473 | 180,000 |
| 1983/11/26 | 485 | 485 | 475 | 476 | 163,000 |
| 1983/11/25 | 480 | 485 | 470 | 485 | 259,000 |
| 1983/11/24 | 478 | 485 | 478 | 481 | 285,000 |
| 1983/11/22 | 481 | 481 | 475 | 478 | 189,000 |
| 1983/11/21 | 480 | 490 | 480 | 481 | 115,000 |
| 1983/11/19 | 479 | 480 | 478 | 480 | 46,000 |
| 1983/11/18 | 476 | 481 | 476 | 478 | 173,000 |
| 1983/11/17 | 480 | 485 | 475 | 480 | 139,000 |
| 1983/11/16 | 475 | 480 | 475 | 480 | 231,000 |
| 1983/11/15 | 473 | 480 | 473 | 475 | 417,000 |
| 1983/11/14 | 471 | 475 | 471 | 473 | 140,000 |
| 1983/11/11 | 470 | 471 | 470 | 471 | 50,000 |
| 1983/11/10 | 472 | 472 | 470 | 470 | 65,000 |
| 1983/11/09 | 471 | 474 | 471 | 472 | 87,000 |
| 1983/11/08 | 470 | 474 | 470 | 471 | 49,000 |
| 1983/11/07 | 474 | 475 | 473 | 473 | 79,000 |
| 1983/11/05 | 472 | 475 | 472 | 474 | 23,000 |
| 1983/11/04 | 475 | 480 | 473 | 473 | 114,000 |
| 1983/11/02 | 476 | 478 | 475 | 475 | 322,000 |
| 1983/11/01 | 480 | 485 | 475 | 476 | 120,000 |
| 1983/10/31 | 477 | 480 | 477 | 478 | 65,000 |
| 1983/10/29 | 476 | 477 | 475 | 477 | 100,000 |
| 1983/10/28 | 484 | 484 | 475 | 476 | 270,000 |
| 1983/10/27 | 485 | 487 | 480 | 485 | 173,000 |
| 1983/10/26 | 488 | 488 | 481 | 485 | 336,000 |
| 1983/10/25 | 489 | 490 | 485 | 490 | 250,000 |
| 1983/10/24 | 486 | 486 | 482 | 485 | 149,000 |
| 1983/10/22 | 491 | 491 | 480 | 480 | 224,000 |
| 1983/10/21 | 495 | 495 | 491 | 491 | 129,000 |
| 1983/10/20 | 493 | 495 | 490 | 490 | 281,000 |
| 1983/10/19 | 493 | 495 | 486 | 493 | 594,000 |
| 1983/10/18 | 496 | 496 | 492 | 493 | 294,000 |
| 1983/10/17 | 493 | 505 | 490 | 490 | 400,000 |
| 1983/10/15 | 490 | 490 | 487 | 490 | 161,000 |
| 1983/10/14 | 497 | 500 | 481 | 490 | 348,000 |
| 1983/10/13 | 506 | 506 | 497 | 497 | 1,161,000 |
| 1983/10/12 | 494 | 507 | 494 | 506 | 1,632,000 |
| 1983/10/11 | 502 | 502 | 493 | 493 | 988,000 |
| 1983/10/07 | 503 | 503 | 498 | 498 | 1,670,000 |
| 1983/10/06 | 493 | 497 | 492 | 497 | 1,072,000 |
| 1983/10/05 | 490 | 495 | 490 | 490 | 1,217,000 |
| 1983/10/04 | 488 | 490 | 485 | 490 | 843,000 |
| 1983/10/03 | 489 | 490 | 486 | 490 | 779,000 |
| 1983/10/01 | 485 | 490 | 485 | 486 | 521,000 |
| 1983/09/30 | 480 | 485 | 477 | 485 | 536,000 |
| 1983/09/29 | 475 | 480 | 473 | 480 | 1,101,000 |
| 1983/09/28 | 474 | 475 | 470 | 473 | 911,000 |
| 1983/09/27 | 477 | 481 | 465 | 474 | 1,544,000 |
| 1983/09/27 | 1 -> 1.05 分割 | ||||
| 1983/09/26 | 495 | 500 | 492 | 499 | 486,000 |
| 1983/09/24 | 496 | 500 | 496 | 499 | 392,000 |
| 1983/09/22 | 496 | 496 | 491 | 495 | 196,000 |
| 1983/09/21 | 492 | 500 | 491 | 491 | 513,000 |
| 1983/09/20 | 485 | 488 | 485 | 486 | 1,164,000 |
| 1983/09/19 | 485 | 489 | 484 | 488 | 202,000 |
| 1983/09/17 | 490 | 491 | 485 | 487 | 105,000 |
| 1983/09/16 | 490 | 495 | 484 | 489 | 324,000 |
| 1983/09/14 | 500 | 500 | 495 | 495 | 1,515,000 |
| 1983/09/13 | 495 | 501 | 495 | 501 | 1,040,000 |
| 1983/09/12 | 495 | 498 | 490 | 495 | 597,000 |
| 1983/09/09 | 494 | 500 | 488 | 488 | 1,329,000 |
| 1983/09/08 | 475 | 494 | 473 | 485 | 913,000 |
| 1983/09/07 | 475 | 476 | 472 | 476 | 143,000 |
| 1983/09/06 | 480 | 482 | 474 | 474 | 270,000 |
| 1983/09/05 | 483 | 483 | 476 | 476 | 307,000 |
| 1983/09/03 | 480 | 483 | 479 | 481 | 316,000 |
| 1983/09/02 | 472 | 484 | 470 | 480 | 876,000 |
| 1983/09/01 | 468 | 473 | 467 | 472 | 485,000 |
| 1983/08/31 | 468 | 470 | 467 | 467 | 301,000 |
| 1983/08/30 | 472 | 476 | 470 | 471 | 649,000 |
| 1983/08/29 | 455 | 474 | 450 | 472 | 3,206,999 |
| 1983/08/27 | 448 | 450 | 448 | 449 | 362,000 |
| 1983/08/26 | 448 | 450 | 448 | 448 | 188,000 |
| 1983/08/25 | 449 | 450 | 448 | 449 | 122,000 |
| 1983/08/24 | 448 | 454 | 448 | 448 | 152,000 |
| 1983/08/23 | 450 | 455 | 447 | 451 | 139,000 |
| 1983/08/22 | 447 | 454 | 447 | 447 | 140,000 |
| 1983/08/20 | 447 | 448 | 447 | 447 | 157,000 |
| 1983/08/19 | 447 | 454 | 447 | 448 | 208,000 |
| 1983/08/18 | 446 | 453 | 446 | 447 | 178,000 |
| 1983/08/17 | 455 | 455 | 445 | 445 | 199,000 |
| 1983/08/16 | 444 | 450 | 444 | 449 | 213,000 |
| 1983/08/15 | 443 | 445 | 441 | 441 | 205,000 |
| 1983/08/12 | 445 | 445 | 443 | 444 | 440,000 |
| 1983/08/11 | 445 | 447 | 445 | 446 | 37,000 |
| 1983/08/10 | 445 | 447 | 445 | 447 | 303,000 |
| 1983/08/09 | 445 | 447 | 445 | 445 | 221,000 |
| 1983/08/08 | 448 | 448 | 445 | 445 | 170,000 |
| 1983/08/06 | 450 | 450 | 448 | 448 | 98,000 |
| 1983/08/05 | 455 | 455 | 451 | 451 | 211,000 |
| 1983/08/04 | 452 | 458 | 452 | 455 | 1,062,000 |
| 1983/08/03 | 456 | 456 | 450 | 450 | 115,000 |
| 1983/08/02 | 460 | 461 | 457 | 458 | 191,000 |
| 1983/08/01 | 457 | 465 | 457 | 461 | 130,000 |
| 1983/07/30 | 456 | 460 | 456 | 459 | 130,000 |
| 1983/07/29 | 455 | 460 | 455 | 456 | 153,000 |
| 1983/07/28 | 451 | 460 | 450 | 455 | 338,000 |
| 1983/07/27 | 450 | 455 | 449 | 451 | 701,000 |
| 1983/07/26 | 454 | 454 | 445 | 449 | 1,274,000 |
| 1983/07/25 | 462 | 463 | 453 | 454 | 395,000 |
| 1983/07/23 | 466 | 469 | 461 | 465 | 182,000 |
| 1983/07/22 | 460 | 470 | 460 | 465 | 408,000 |
| 1983/07/21 | 456 | 460 | 456 | 458 | 342,000 |
| 1983/07/20 | 456 | 457 | 455 | 456 | 201,000 |
| 1983/07/19 | 455 | 456 | 455 | 455 | 151,000 |
| 1983/07/18 | 455 | 460 | 455 | 456 | 142,000 |
| 1983/07/15 | 460 | 460 | 456 | 460 | 110,000 |
| 1983/07/14 | 454 | 458 | 454 | 454 | 457,000 |
| 1983/07/13 | 455 | 456 | 454 | 456 | 150,000 |
| 1983/07/12 | 455 | 457 | 454 | 455 | 561,000 |
| 1983/07/11 | 456 | 458 | 454 | 458 | 325,000 |
| 1983/07/09 | 465 | 465 | 459 | 460 | 202,000 |
| 1983/07/08 | 470 | 473 | 468 | 470 | 220,000 |
| 1983/07/07 | 472 | 480 | 472 | 475 | 151,000 |
| 1983/07/06 | 477 | 477 | 471 | 477 | 240,000 |
| 1983/07/05 | 476 | 476 | 475 | 476 | 96,000 |
| 1983/07/04 | 480 | 480 | 475 | 476 | 81,000 |
| 1983/07/02 | 480 | 480 | 470 | 475 | 264,000 |
| 1983/07/01 | 463 | 475 | 462 | 475 | 809,000 |
| 1983/06/30 | 469 | 469 | 460 | 463 | 872,000 |
| 1983/06/29 | 470 | 471 | 470 | 471 | 168,000 |
| 1983/06/28 | 479 | 480 | 474 | 475 | 545,000 |
| 1983/06/27 | 480 | 485 | 479 | 479 | 467,000 |
| 1983/06/25 | 487 | 487 | 476 | 485 | 621,000 |
| 1983/06/24 | 466 | 485 | 466 | 482 | 688,000 |
| 1983/06/23 | 462 | 465 | 460 | 463 | 761,000 |
| 1983/06/22 | 460 | 463 | 459 | 462 | 245,000 |
| 1983/06/21 | 458 | 463 | 456 | 463 | 365,000 |
| 1983/06/20 | 457 | 458 | 455 | 458 | 286,000 |
| 1983/06/17 | 456 | 464 | 455 | 455 | 677,000 |
| 1983/06/16 | 455 | 458 | 455 | 456 | 129,000 |
| 1983/06/15 | 458 | 458 | 455 | 456 | 110,000 |
| 1983/06/14 | 461 | 462 | 459 | 459 | 182,000 |
| 1983/06/13 | 460 | 465 | 460 | 464 | 154,000 |
| 1983/06/11 | 459 | 460 | 459 | 460 | 137,000 |
| 1983/06/10 | 463 | 463 | 460 | 460 | 178,000 |
| 1983/06/09 | 459 | 470 | 459 | 470 | 230,000 |
| 1983/06/08 | 459 | 460 | 457 | 460 | 447,000 |
| 1983/06/07 | 464 | 464 | 456 | 456 | 401,000 |
| 1983/06/06 | 463 | 465 | 463 | 465 | 153,000 |
| 1983/06/04 | 465 | 468 | 463 | 465 | 649,000 |
| 1983/06/03 | 473 | 473 | 462 | 462 | 817,000 |
| 1983/06/02 | 474 | 475 | 470 | 474 | 979,000 |
| 1983/06/01 | 475 | 476 | 474 | 474 | 1,658,000 |
| 1983/05/31 | 478 | 478 | 474 | 475 | 238,000 |
| 1983/05/30 | 479 | 481 | 476 | 476 | 394,000 |
| 1983/05/28 | 478 | 480 | 478 | 479 | 181,000 |
| 1983/05/27 | 482 | 482 | 479 | 479 | 690,000 |
| 1983/05/26 | 485 | 485 | 482 | 483 | 692,000 |
| 1983/05/25 | 495 | 495 | 485 | 485 | 158,000 |
| 1983/05/24 | 495 | 495 | 490 | 492 | 215,000 |
| 1983/05/23 | 492 | 494 | 490 | 490 | 343,000 |
| 1983/05/20 | 500 | 501 | 495 | 497 | 962,000 |
| 1983/05/19 | 498 | 500 | 496 | 500 | 186,000 |
| 1983/05/18 | 494 | 497 | 492 | 493 | 202,000 |
| 1983/05/17 | 493 | 497 | 491 | 497 | 309,000 |
| 1983/05/16 | 495 | 498 | 495 | 498 | 266,000 |
| 1983/05/14 | 500 | 500 | 495 | 496 | 662,000 |
| 1983/05/13 | 492 | 498 | 492 | 496 | 124,000 |
| 1983/05/12 | 497 | 505 | 496 | 500 | 635,000 |
| 1983/05/11 | 492 | 497 | 488 | 497 | 234,000 |
| 1983/05/10 | 490 | 495 | 488 | 493 | 529,000 |
| 1983/05/09 | 493 | 500 | 490 | 490 | 192,000 |
| 1983/05/07 | 495 | 499 | 491 | 498 | 183,000 |
| 1983/05/06 | 492 | 500 | 491 | 500 | 310,000 |
| 1983/05/04 | 492 | 499 | 492 | 492 | 161,000 |
| 1983/05/02 | 500 | 500 | 494 | 495 | 227,000 |
| 1983/04/30 | 496 | 503 | 494 | 503 | 641,000 |
| 1983/04/28 | 503 | 505 | 495 | 496 | 439,000 |
| 1983/04/27 | 500 | 512 | 500 | 503 | 772,000 |
| 1983/04/26 | 498 | 498 | 491 | 495 | 318,000 |
| 1983/04/25 | 500 | 500 | 497 | 498 | 122,000 |
| 1983/04/23 | 500 | 505 | 498 | 500 | 312,000 |
| 1983/04/22 | 500 | 509 | 500 | 500 | 246,000 |
| 1983/04/21 | 500 | 502 | 495 | 498 | 1,049,000 |
| 1983/04/20 | 510 | 512 | 500 | 500 | 320,000 |
| 1983/04/19 | 514 | 514 | 509 | 509 | 476,000 |
| 1983/04/18 | 514 | 514 | 510 | 511 | 564,000 |
| 1983/04/15 | 515 | 515 | 510 | 514 | 723,000 |
| 1983/04/14 | 515 | 520 | 514 | 515 | 518,000 |
| 1983/04/13 | 511 | 519 | 511 | 512 | 428,000 |
| 1983/04/12 | 527 | 527 | 516 | 520 | 1,351,000 |
| 1983/04/11 | 527 | 532 | 521 | 527 | 2,136,999 |
| 1983/04/09 | 514 | 529 | 514 | 529 | 4,144,999 |
| 1983/04/08 | 514 | 519 | 513 | 514 | 3,238,999 |
| 1983/04/07 | 515 | 520 | 510 | 514 | 12,534,997 |
| 1983/04/06 | 510 | 514 | 507 | 512 | 774,000 |
| 1983/04/05 | 510 | 511 | 506 | 510 | 471,000 |
| 1983/04/04 | 512 | 513 | 506 | 512 | 829,000 |
| 1983/04/02 | 515 | 515 | 512 | 512 | 418,000 |
| 1983/04/01 | 520 | 520 | 507 | 516 | 2,968,999 |
| 1983/03/31 | 516 | 516 | 501 | 512 | 1,063,000 |
| 1983/03/30 | 522 | 522 | 510 | 516 | 900,000 |
| 1983/03/29 | 519 | 523 | 515 | 523 | 3,574,999 |
| 1983/03/28 | 510 | 525 | 506 | 519 | 4,292,999 |
| 1983/03/26 | 505 | 506 | 497 | 504 | 553,000 |
| 1983/03/25 | 505 | 508 | 502 | 507 | 4,086,999 |
| 1983/03/24 | 508 | 511 | 501 | 505 | 4,015,999 |
| 1983/03/23 | 495 | 508 | 492 | 508 | 2,562,999 |
| 1983/03/22 | 486 | 494 | 486 | 493 | 2,163,999 |
| 1983/03/18 | 489 | 490 | 484 | 486 | 2,777,999 |
| 1983/03/17 | 477 | 485 | 476 | 484 | 2,339,999 |
| 1983/03/16 | 475 | 478 | 475 | 475 | 1,865,999 |
| 1983/03/15 | 463 | 471 | 463 | 470 | 1,345,000 |
| 1983/03/14 | 460 | 463 | 460 | 460 | 120,000 |
| 1983/03/12 | 454 | 464 | 454 | 460 | 189,000 |
| 1983/03/11 | 450 | 453 | 450 | 451 | 145,000 |
| 1983/03/10 | 456 | 457 | 452 | 452 | 131,000 |
| 1983/03/09 | 458 | 458 | 455 | 457 | 144,000 |
| 1983/03/08 | 465 | 465 | 458 | 458 | 166,000 |
| 1983/03/07 | 467 | 468 | 464 | 465 | 181,000 |
| 1983/03/05 | 467 | 470 | 465 | 470 | 507,000 |
| 1983/03/04 | 465 | 466 | 464 | 465 | 245,000 |
| 1983/03/03 | 469 | 470 | 465 | 465 | 610,000 |
| 1983/03/02 | 470 | 470 | 465 | 469 | 828,000 |
| 1983/03/01 | 465 | 470 | 462 | 470 | 572,000 |
| 1983/02/28 | 466 | 467 | 465 | 465 | 688,000 |
| 1983/02/26 | 464 | 472 | 464 | 465 | 948,000 |
| 1983/02/25 | 450 | 465 | 450 | 460 | 1,056,000 |
| 1983/02/24 | 449 | 450 | 449 | 449 | 109,000 |
| 1983/02/23 | 451 | 451 | 448 | 449 | 165,000 |
| 1983/02/22 | 448 | 452 | 448 | 452 | 292,000 |
| 1983/02/21 | 451 | 453 | 451 | 452 | 136,000 |
| 1983/02/18 | 455 | 455 | 450 | 450 | 152,000 |
| 1983/02/17 | 450 | 455 | 448 | 453 | 206,000 |
| 1983/02/16 | 448 | 454 | 447 | 454 | 231,000 |
| 1983/02/15 | 446 | 450 | 446 | 450 | 123,000 |
| 1983/02/14 | 446 | 448 | 446 | 448 | 76,000 |
| 1983/02/12 | 450 | 455 | 446 | 455 | 97,000 |
| 1983/02/10 | 447 | 454 | 445 | 446 | 159,000 |
| 1983/02/09 | 448 | 450 | 445 | 445 | 108,000 |
| 1983/02/08 | 451 | 451 | 449 | 450 | 58,000 |
| 1983/02/07 | 451 | 452 | 448 | 451 | 44,000 |
| 1983/02/05 | 452 | 453 | 446 | 449 | 122,000 |
| 1983/02/04 | 453 | 453 | 452 | 452 | 126,000 |
| 1983/02/03 | 454 | 455 | 452 | 452 | 147,000 |
| 1983/02/02 | 454 | 458 | 452 | 453 | 563,000 |
| 1983/02/01 | 444 | 450 | 444 | 450 | 239,000 |
| 1983/01/31 | 443 | 446 | 442 | 443 | 70,000 |
| 1983/01/29 | 444 | 444 | 441 | 441 | 67,000 |
| 1983/01/28 | 442 | 445 | 441 | 444 | 177,000 |
| 1983/01/27 | 443 | 445 | 440 | 440 | 166,000 |
| 1983/01/26 | 445 | 445 | 443 | 443 | 145,000 |
| 1983/01/25 | 442 | 445 | 442 | 445 | 275,000 |
| 1983/01/24 | 442 | 444 | 442 | 442 | 90,000 |
| 1983/01/22 | 443 | 445 | 443 | 443 | 82,000 |
| 1983/01/21 | 442 | 444 | 442 | 443 | 407,000 |
| 1983/01/20 | 443 | 448 | 442 | 442 | 39,000 |
| 1983/01/19 | 446 | 446 | 442 | 442 | 124,000 |
| 1983/01/18 | 450 | 450 | 446 | 446 | 90,000 |
| 1983/01/17 | 446 | 451 | 445 | 451 | 158,000 |
| 1983/01/14 | 452 | 452 | 447 | 447 | 220,000 |
| 1983/01/13 | 452 | 452 | 445 | 452 | 232,000 |
| 1983/01/12 | 453 | 453 | 446 | 450 | 273,000 |
| 1983/01/11 | 464 | 464 | 453 | 455 | 322,000 |
| 1983/01/10 | 468 | 468 | 460 | 464 | 587,000 |
| 1983/01/08 | 468 | 473 | 465 | 468 | 1,595,000 |
| 1983/01/07 | 449 | 459 | 449 | 459 | 952,000 |
| 1983/01/06 | 450 | 450 | 445 | 450 | 161,000 |
| 1983/01/05 | 458 | 460 | 450 | 455 | 239,000 |
| 1983/01/04 | 458 | 467 | 453 | 460 | 455,000 |