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 |
|---|---|---|---|---|---|
| 1984/12/28 | 589 | 590 | 581 | 588 | 2,103,000 |
| 1984/12/27 | 587 | 595 | 577 | 589 | 3,444,999 |
| 1984/12/26 | 600 | 603 | 590 | 597 | 15,776,997 |
| 1984/12/25 | 545 | 573 | 545 | 570 | 7,072,998 |
| 1984/12/24 | 549 | 550 | 539 | 545 | 1,860,000 |
| 1984/12/22 | 550 | 550 | 545 | 547 | 2,088,000 |
| 1984/12/21 | 546 | 550 | 540 | 546 | 3,485,999 |
| 1984/12/20 | 539 | 545 | 535 | 544 | 3,078,999 |
| 1984/12/19 | 525 | 536 | 525 | 535 | 4,072,999 |
| 1984/12/18 | 514 | 523 | 514 | 521 | 876,000 |
| 1984/12/17 | 505 | 515 | 505 | 515 | 763,000 |
| 1984/12/15 | 507 | 509 | 505 | 505 | 244,000 |
| 1984/12/14 | 509 | 510 | 506 | 507 | 518,000 |
| 1984/12/13 | 502 | 509 | 502 | 509 | 129,000 |
| 1984/12/12 | 501 | 516 | 501 | 510 | 263,000 |
| 1984/12/11 | 505 | 507 | 495 | 497 | 164,000 |
| 1984/12/10 | 518 | 522 | 515 | 515 | 345,000 |
| 1984/12/07 | 522 | 529 | 518 | 525 | 1,028,000 |
| 1984/12/06 | 524 | 529 | 520 | 529 | 921,000 |
| 1984/12/05 | 520 | 535 | 520 | 524 | 3,924,999 |
| 1984/12/04 | 520 | 523 | 515 | 520 | 1,557,000 |
| 1984/12/03 | 523 | 523 | 513 | 520 | 998,000 |
| 1984/12/01 | 511 | 523 | 511 | 523 | 935,000 |
| 1984/11/30 | 516 | 516 | 507 | 513 | 829,000 |
| 1984/11/29 | 520 | 523 | 515 | 517 | 846,000 |
| 1984/11/28 | 512 | 527 | 508 | 525 | 4,897,999 |
| 1984/11/27 | 489 | 505 | 489 | 502 | 880,000 |
| 1984/11/26 | 488 | 495 | 488 | 492 | 353,000 |
| 1984/11/24 | 487 | 490 | 487 | 488 | 59,000 |
| 1984/11/22 | 487 | 490 | 486 | 486 | 370,000 |
| 1984/11/21 | 491 | 491 | 486 | 489 | 428,000 |
| 1984/11/20 | 490 | 495 | 489 | 491 | 143,000 |
| 1984/11/19 | 499 | 499 | 487 | 490 | 180,000 |
| 1984/11/17 | 488 | 500 | 488 | 494 | 105,000 |
| 1984/11/16 | 488 | 490 | 487 | 490 | 421,000 |
| 1984/11/15 | 485 | 488 | 483 | 488 | 267,000 |
| 1984/11/14 | 485 | 490 | 485 | 486 | 137,000 |
| 1984/11/13 | 494 | 494 | 490 | 490 | 75,000 |
| 1984/11/12 | 492 | 494 | 488 | 489 | 264,000 |
| 1984/11/09 | 493 | 496 | 489 | 489 | 377,000 |
| 1984/11/08 | 497 | 497 | 490 | 493 | 281,000 |
| 1984/11/07 | 502 | 502 | 494 | 494 | 287,000 |
| 1984/11/06 | 507 | 508 | 492 | 497 | 1,172,000 |
| 1984/11/05 | 490 | 510 | 489 | 508 | 1,255,000 |
| 1984/11/02 | 487 | 493 | 482 | 486 | 359,000 |
| 1984/11/01 | 496 | 501 | 492 | 492 | 404,000 |
| 1984/10/31 | 495 | 505 | 493 | 502 | 1,505,000 |
| 1984/10/30 | 491 | 494 | 490 | 491 | 380,000 |
| 1984/10/29 | 492 | 493 | 490 | 490 | 114,000 |
| 1984/10/27 | 493 | 496 | 490 | 490 | 303,000 |
| 1984/10/26 | 484 | 495 | 484 | 495 | 592,000 |
| 1984/10/25 | 481 | 486 | 475 | 485 | 294,000 |
| 1984/10/24 | 494 | 494 | 487 | 491 | 350,000 |
| 1984/10/23 | 495 | 495 | 488 | 489 | 223,000 |
| 1984/10/22 | 481 | 500 | 480 | 500 | 596,000 |
| 1984/10/20 | 474 | 480 | 470 | 480 | 205,000 |
| 1984/10/19 | 470 | 475 | 468 | 469 | 1,067,000 |
| 1984/10/18 | 470 | 474 | 468 | 470 | 100,000 |
| 1984/10/17 | 474 | 474 | 470 | 470 | 606,000 |
| 1984/10/16 | 471 | 478 | 471 | 476 | 820,000 |
| 1984/10/15 | 471 | 473 | 466 | 470 | 895,000 |
| 1984/10/12 | 469 | 475 | 467 | 473 | 795,000 |
| 1984/10/11 | 470 | 470 | 469 | 469 | 1,209,000 |
| 1984/10/09 | 466 | 470 | 466 | 470 | 110,000 |
| 1984/10/08 | 466 | 470 | 465 | 465 | 379,000 |
| 1984/10/06 | 470 | 470 | 466 | 466 | 164,000 |
| 1984/10/05 | 476 | 476 | 468 | 470 | 974,000 |
| 1984/10/04 | 458 | 474 | 457 | 472 | 1,045,000 |
| 1984/10/03 | 462 | 462 | 456 | 457 | 2,057,000 |
| 1984/10/02 | 463 | 463 | 455 | 462 | 970,000 |
| 1984/10/01 | 468 | 468 | 462 | 462 | 2,515,999 |
| 1984/09/29 | 465 | 467 | 463 | 463 | 224,000 |
| 1984/09/28 | 475 | 475 | 467 | 467 | 177,000 |
| 1984/09/27 | 464 | 475 | 463 | 474 | 305,000 |
| 1984/09/26 | 462 | 464 | 462 | 464 | 473,000 |
| 1984/09/25 | 462 | 480 | 462 | 480 | 214,000 |
| 1984/09/22 | 467 | 469 | 461 | 467 | 187,000 |
| 1984/09/21 | 460 | 464 | 458 | 460 | 198,000 |
| 1984/09/20 | 465 | 465 | 460 | 461 | 245,000 |
| 1984/09/19 | 463 | 468 | 462 | 468 | 131,000 |
| 1984/09/18 | 467 | 467 | 464 | 465 | 207,000 |
| 1984/09/17 | 466 | 470 | 465 | 468 | 131,000 |
| 1984/09/14 | 464 | 468 | 463 | 466 | 383,000 |
| 1984/09/13 | 461 | 465 | 461 | 462 | 248,000 |
| 1984/09/12 | 464 | 470 | 462 | 464 | 301,000 |
| 1984/09/11 | 465 | 466 | 464 | 464 | 255,000 |
| 1984/09/10 | 466 | 466 | 465 | 466 | 70,000 |
| 1984/09/07 | 471 | 472 | 468 | 468 | 278,000 |
| 1984/09/06 | 471 | 472 | 471 | 471 | 221,000 |
| 1984/09/05 | 471 | 474 | 471 | 471 | 160,000 |
| 1984/09/04 | 472 | 475 | 472 | 472 | 497,000 |
| 1984/09/03 | 471 | 473 | 471 | 472 | 124,000 |
| 1984/09/01 | 471 | 471 | 470 | 470 | 252,000 |
| 1984/08/31 | 474 | 474 | 472 | 473 | 326,000 |
| 1984/08/30 | 475 | 476 | 473 | 473 | 185,000 |
| 1984/08/29 | 473 | 479 | 472 | 473 | 277,000 |
| 1984/08/28 | 469 | 474 | 469 | 472 | 222,000 |
| 1984/08/27 | 470 | 474 | 469 | 469 | 184,000 |
| 1984/08/25 | 479 | 479 | 474 | 475 | 239,000 |
| 1984/08/24 | 478 | 482 | 477 | 479 | 134,000 |
| 1984/08/23 | 477 | 480 | 477 | 478 | 71,000 |
| 1984/08/22 | 477 | 477 | 472 | 476 | 236,000 |
| 1984/08/21 | 480 | 480 | 475 | 475 | 185,000 |
| 1984/08/20 | 474 | 480 | 474 | 479 | 210,000 |
| 1984/08/18 | 472 | 475 | 472 | 475 | 16,000 |
| 1984/08/17 | 474 | 478 | 474 | 475 | 110,000 |
| 1984/08/16 | 472 | 479 | 472 | 475 | 127,000 |
| 1984/08/15 | 469 | 472 | 469 | 472 | 139,000 |
| 1984/08/14 | 476 | 476 | 474 | 474 | 81,000 |
| 1984/08/13 | 485 | 485 | 476 | 476 | 58,000 |
| 1984/08/10 | 489 | 489 | 483 | 485 | 77,000 |
| 1984/08/09 | 479 | 487 | 472 | 486 | 150,000 |
| 1984/08/08 | 475 | 484 | 473 | 480 | 135,000 |
| 1984/08/07 | 480 | 480 | 470 | 470 | 383,000 |
| 1984/08/06 | 485 | 487 | 475 | 483 | 162,000 |
| 1984/08/04 | 489 | 489 | 480 | 488 | 266,000 |
| 1984/08/03 | 470 | 479 | 470 | 479 | 123,000 |
| 1984/08/02 | 463 | 470 | 463 | 465 | 77,000 |
| 1984/08/01 | 459 | 461 | 455 | 460 | 265,000 |
| 1984/07/31 | 460 | 460 | 455 | 460 | 325,000 |
| 1984/07/30 | 463 | 466 | 460 | 460 | 383,000 |
| 1984/07/28 | 466 | 466 | 463 | 463 | 64,000 |
| 1984/07/27 | 466 | 466 | 461 | 462 | 130,000 |
| 1984/07/26 | 455 | 460 | 455 | 456 | 492,000 |
| 1984/07/25 | 456 | 457 | 451 | 453 | 310,000 |
| 1984/07/24 | 460 | 460 | 452 | 455 | 233,000 |
| 1984/07/23 | 465 | 468 | 460 | 467 | 34,000 |
| 1984/07/21 | 469 | 469 | 464 | 468 | 57,000 |
| 1984/07/20 | 468 | 470 | 460 | 464 | 192,000 |
| 1984/07/19 | 469 | 471 | 468 | 470 | 231,000 |
| 1984/07/18 | 470 | 472 | 469 | 469 | 129,000 |
| 1984/07/17 | 469 | 470 | 468 | 469 | 205,000 |
| 1984/07/16 | 475 | 475 | 472 | 475 | 285,000 |
| 1984/07/13 | 481 | 481 | 469 | 469 | 194,000 |
| 1984/07/12 | 486 | 486 | 483 | 483 | 430,000 |
| 1984/07/11 | 498 | 498 | 486 | 486 | 125,000 |
| 1984/07/10 | 502 | 502 | 492 | 498 | 201,000 |
| 1984/07/09 | 500 | 502 | 496 | 500 | 287,000 |
| 1984/07/07 | 497 | 500 | 493 | 497 | 146,000 |
| 1984/07/06 | 490 | 495 | 490 | 492 | 152,000 |
| 1984/07/05 | 485 | 495 | 485 | 494 | 140,000 |
| 1984/07/04 | 481 | 485 | 481 | 485 | 141,000 |
| 1984/07/03 | 486 | 487 | 481 | 481 | 68,000 |
| 1984/07/02 | 488 | 488 | 485 | 487 | 148,000 |
| 1984/06/30 | 489 | 490 | 488 | 488 | 22,000 |
| 1984/06/29 | 493 | 495 | 489 | 495 | 222,000 |
| 1984/06/28 | 493 | 493 | 490 | 493 | 147,000 |
| 1984/06/27 | 488 | 493 | 488 | 491 | 377,000 |
| 1984/06/26 | 493 | 493 | 490 | 493 | 110,000 |
| 1984/06/25 | 486 | 490 | 485 | 488 | 66,000 |
| 1984/06/23 | 490 | 495 | 484 | 484 | 85,000 |
| 1984/06/22 | 489 | 490 | 485 | 485 | 61,000 |
| 1984/06/21 | 486 | 491 | 486 | 490 | 117,000 |
| 1984/06/20 | 486 | 495 | 486 | 491 | 259,000 |
| 1984/06/19 | 481 | 485 | 481 | 485 | 59,000 |
| 1984/06/18 | 481 | 484 | 481 | 481 | 33,000 |
| 1984/06/16 | 481 | 485 | 480 | 481 | 52,000 |
| 1984/06/15 | 485 | 485 | 478 | 481 | 261,000 |
| 1984/06/14 | 493 | 494 | 490 | 490 | 349,000 |
| 1984/06/13 | 493 | 498 | 493 | 493 | 145,000 |
| 1984/06/12 | 499 | 499 | 493 | 499 | 131,000 |
| 1984/06/11 | 495 | 500 | 495 | 495 | 51,000 |
| 1984/06/08 | 498 | 500 | 493 | 493 | 79,000 |
| 1984/06/07 | 495 | 497 | 490 | 497 | 98,000 |
| 1984/06/06 | 492 | 497 | 485 | 490 | 104,000 |
| 1984/06/05 | 495 | 501 | 493 | 501 | 276,000 |
| 1984/06/04 | 481 | 498 | 478 | 493 | 265,000 |
| 1984/06/02 | 476 | 484 | 476 | 480 | 84,000 |
| 1984/06/01 | 466 | 480 | 465 | 475 | 191,000 |
| 1984/05/31 | 479 | 480 | 463 | 464 | 481,000 |
| 1984/05/30 | 481 | 482 | 479 | 479 | 357,000 |
| 1984/05/29 | 480 | 481 | 479 | 481 | 766,000 |
| 1984/05/28 | 484 | 485 | 478 | 484 | 303,000 |
| 1984/05/26 | 478 | 480 | 476 | 478 | 74,000 |
| 1984/05/25 | 483 | 487 | 478 | 484 | 141,000 |
| 1984/05/24 | 484 | 490 | 478 | 488 | 158,000 |
| 1984/05/23 | 463 | 475 | 463 | 469 | 226,000 |
| 1984/05/22 | 468 | 469 | 457 | 468 | 823,000 |
| 1984/05/21 | 479 | 480 | 473 | 475 | 413,000 |
| 1984/05/19 | 472 | 479 | 471 | 471 | 653,000 |
| 1984/05/18 | 490 | 496 | 470 | 470 | 866,000 |
| 1984/05/17 | 508 | 512 | 498 | 500 | 1,084,000 |
| 1984/05/16 | 500 | 515 | 500 | 508 | 1,098,000 |
| 1984/05/15 | 506 | 514 | 504 | 507 | 950,000 |
| 1984/05/14 | 529 | 532 | 514 | 516 | 710,000 |
| 1984/05/11 | 536 | 544 | 535 | 536 | 509,000 |
| 1984/05/10 | 555 | 555 | 535 | 540 | 268,000 |
| 1984/05/09 | 558 | 558 | 550 | 556 | 1,007,000 |
| 1984/05/08 | 559 | 568 | 556 | 557 | 1,760,000 |
| 1984/05/07 | 560 | 562 | 551 | 559 | 931,000 |
| 1984/05/04 | 555 | 560 | 555 | 559 | 1,324,000 |
| 1984/05/02 | 547 | 561 | 546 | 560 | 1,752,000 |
| 1984/05/01 | 538 | 550 | 538 | 549 | 1,211,000 |
| 1984/04/28 | 557 | 558 | 540 | 548 | 1,172,000 |
| 1984/04/27 | 559 | 564 | 553 | 554 | 4,452,999 |
| 1984/04/26 | 545 | 551 | 540 | 549 | 2,266,000 |
| 1984/04/25 | 521 | 540 | 521 | 538 | 1,308,000 |
| 1984/04/24 | 527 | 531 | 525 | 529 | 671,000 |
| 1984/04/23 | 525 | 527 | 525 | 525 | 205,000 |
| 1984/04/21 | 527 | 527 | 525 | 525 | 114,000 |
| 1984/04/20 | 521 | 530 | 521 | 525 | 221,000 |
| 1984/04/19 | 525 | 534 | 524 | 524 | 912,000 |
| 1984/04/18 | 530 | 535 | 524 | 535 | 282,000 |
| 1984/04/17 | 528 | 539 | 528 | 535 | 443,000 |
| 1984/04/16 | 544 | 544 | 526 | 526 | 548,000 |
| 1984/04/13 | 550 | 557 | 540 | 545 | 2,759,999 |
| 1984/04/12 | 533 | 547 | 533 | 547 | 1,592,000 |
| 1984/04/11 | 548 | 548 | 538 | 539 | 990,000 |
| 1984/04/10 | 536 | 545 | 536 | 540 | 1,338,000 |
| 1984/04/09 | 530 | 540 | 526 | 536 | 458,000 |
| 1984/04/07 | 535 | 535 | 526 | 535 | 637,000 |
| 1984/04/06 | 523 | 541 | 523 | 535 | 1,694,000 |
| 1984/04/05 | 523 | 540 | 523 | 540 | 1,514,000 |
| 1984/04/04 | 522 | 537 | 522 | 523 | 1,328,000 |
| 1984/04/03 | 555 | 556 | 530 | 532 | 2,781,999 |
| 1984/04/02 | 530 | 557 | 530 | 557 | 5,192,999 |
| 1984/03/31 | 535 | 536 | 521 | 525 | 761,000 |
| 1984/03/30 | 544 | 550 | 536 | 536 | 3,946,999 |
| 1984/03/29 | 534 | 554 | 531 | 542 | 8,435,998 |
| 1984/03/28 | 500 | 519 | 494 | 519 | 7,146,998 |
| 1984/03/27 | 472 | 494 | 472 | 489 | 1,013,000 |
| 1984/03/26 | 487 | 495 | 475 | 475 | 696,000 |
| 1984/03/24 | 484 | 487 | 476 | 485 | 374,000 |
| 1984/03/23 | 462 | 487 | 461 | 480 | 1,839,000 |
| 1984/03/22 | 460 | 462 | 456 | 457 | 337,000 |
| 1984/03/21 | 470 | 475 | 460 | 460 | 703,000 |
| 1984/03/19 | 460 | 470 | 460 | 469 | 148,000 |
| 1984/03/17 | 459 | 465 | 459 | 460 | 791,000 |
| 1984/03/16 | 459 | 460 | 456 | 459 | 1,708,000 |
| 1984/03/15 | 460 | 460 | 456 | 460 | 2,158,000 |
| 1984/03/14 | 460 | 460 | 456 | 457 | 277,000 |
| 1984/03/13 | 453 | 460 | 453 | 460 | 485,000 |
| 1984/03/12 | 455 | 460 | 451 | 451 | 322,000 |
| 1984/03/09 | 456 | 460 | 456 | 458 | 209,000 |
| 1984/03/08 | 463 | 463 | 458 | 458 | 265,000 |
| 1984/03/07 | 462 | 463 | 460 | 463 | 361,000 |
| 1984/03/06 | 458 | 462 | 457 | 462 | 417,000 |
| 1984/03/05 | 459 | 460 | 455 | 457 | 147,000 |
| 1984/03/03 | 454 | 462 | 454 | 456 | 169,000 |
| 1984/03/02 | 450 | 460 | 450 | 459 | 398,000 |
| 1984/03/01 | 457 | 458 | 450 | 453 | 182,000 |
| 1984/02/29 | 460 | 460 | 456 | 459 | 85,000 |
| 1984/02/28 | 458 | 463 | 456 | 462 | 138,000 |
| 1984/02/27 | 460 | 469 | 456 | 463 | 2,193,000 |
| 1984/02/25 | 460 | 476 | 458 | 474 | 235,000 |
| 1984/02/24 | 450 | 457 | 449 | 455 | 164,000 |
| 1984/02/23 | 451 | 452 | 449 | 449 | 365,000 |
| 1984/02/22 | 450 | 452 | 450 | 450 | 59,000 |
| 1984/02/21 | 448 | 450 | 447 | 450 | 154,000 |
| 1984/02/20 | 450 | 450 | 447 | 449 | 299,000 |
| 1984/02/18 | 450 | 452 | 447 | 447 | 350,000 |
| 1984/02/17 | 450 | 452 | 449 | 450 | 281,000 |
| 1984/02/16 | 450 | 453 | 448 | 448 | 282,000 |
| 1984/02/15 | 452 | 455 | 447 | 450 | 579,000 |
| 1984/02/14 | 456 | 456 | 447 | 450 | 754,000 |
| 1984/02/13 | 460 | 460 | 458 | 458 | 195,000 |
| 1984/02/10 | 457 | 463 | 456 | 460 | 487,000 |
| 1984/02/09 | 458 | 462 | 455 | 460 | 862,000 |
| 1984/02/08 | 460 | 463 | 460 | 460 | 331,000 |
| 1984/02/07 | 463 | 463 | 457 | 458 | 371,000 |
| 1984/02/06 | 461 | 465 | 461 | 463 | 190,000 |
| 1984/02/04 | 465 | 468 | 463 | 463 | 242,000 |
| 1984/02/03 | 465 | 468 | 465 | 466 | 297,000 |
| 1984/02/02 | 470 | 470 | 466 | 466 | 905,000 |
| 1984/02/01 | 472 | 475 | 472 | 472 | 100,000 |
| 1984/01/31 | 472 | 474 | 471 | 471 | 79,000 |
| 1984/01/30 | 472 | 475 | 471 | 471 | 201,000 |
| 1984/01/28 | 475 | 480 | 473 | 473 | 189,000 |
| 1984/01/27 | 475 | 480 | 473 | 475 | 205,000 |
| 1984/01/26 | 473 | 477 | 473 | 475 | 172,000 |
| 1984/01/25 | 475 | 478 | 472 | 477 | 280,000 |
| 1984/01/24 | 477 | 480 | 475 | 475 | 221,000 |
| 1984/01/23 | 480 | 480 | 475 | 476 | 330,000 |
| 1984/01/21 | 482 | 483 | 480 | 480 | 154,000 |
| 1984/01/20 | 478 | 482 | 478 | 481 | 340,000 |
| 1984/01/19 | 476 | 483 | 476 | 477 | 632,000 |
| 1984/01/18 | 487 | 488 | 484 | 484 | 469,000 |
| 1984/01/17 | 494 | 494 | 485 | 486 | 411,000 |
| 1984/01/13 | 494 | 497 | 494 | 496 | 597,000 |
| 1984/01/12 | 500 | 500 | 486 | 499 | 1,558,000 |
| 1984/01/11 | 500 | 501 | 498 | 500 | 1,098,000 |
| 1984/01/10 | 498 | 500 | 495 | 500 | 1,259,000 |
| 1984/01/09 | 484 | 504 | 484 | 496 | 1,131,000 |
| 1984/01/07 | 485 | 490 | 483 | 485 | 359,000 |
| 1984/01/06 | 481 | 486 | 481 | 483 | 529,000 |
| 1984/01/05 | 493 | 493 | 486 | 490 | 651,000 |
| 1984/01/04 | 494 | 494 | 490 | 491 | 140,000 |