日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,550 2,550 2,480 2,490 1,611,000
1986/12/26 2,560 2,600 2,530 2,530 4,328,999
1986/12/25 2,630 2,640 2,560 2,560 15,829,997
1986/12/24 2,630 2,670 2,620 2,630 14,119,997
1986/12/23 2,580 2,670 2,560 2,630 27,054,994
1986/12/22 2,470 2,600 2,450 2,580 27,740,994
1986/12/19 2,360 2,450 2,360 2,430 3,615,999
1986/12/18 2,350 2,380 2,350 2,370 2,187,000
1986/12/17 2,430 2,440 2,350 2,370 2,882,999
1986/12/16 2,440 2,460 2,410 2,420 1,660,000
1986/12/15 2,440 2,440 2,390 2,400 942,000
1986/12/12 2,420 2,510 2,390 2,450 2,206,000
1986/12/11 2,430 2,450 2,410 2,440 1,366,000
1986/12/10 2,420 2,440 2,410 2,420 2,050,000
1986/12/09 2,470 2,490 2,420 2,420 1,640,000
1986/12/08 2,470 2,510 2,450 2,470 2,013,000
1986/12/06 2,420 2,460 2,410 2,460 1,026,000
1986/12/05 2,530 2,530 2,420 2,460 4,512,999
1986/12/04 2,470 2,540 2,450 2,540 12,289,997
1986/12/03 2,380 2,480 2,350 2,480 10,077,998
1986/12/02 2,350 2,360 2,290 2,300 3,301,999
1986/12/01 2,340 2,380 2,310 2,310 4,273,999
1986/11/29 2,290 2,350 2,260 2,340 5,303,999
1986/11/28 2,230 2,260 2,210 2,250 2,454,999
1986/11/27 2,160 2,210 2,160 2,190 1,016,000
1986/11/26 2,220 2,230 2,160 2,160 1,819,000
1986/11/25 2,250 2,250 2,200 2,200 1,030,000
1986/11/22 2,180 2,220 2,170 2,220 1,284,000
1986/11/21 2,130 2,150 2,100 2,140 1,207,000
1986/11/20 2,090 2,100 2,070 2,090 1,176,000
1986/11/19 2,090 2,110 2,050 2,090 1,446,000
1986/11/18 2,120 2,140 2,080 2,090 1,192,000
1986/11/17 2,160 2,180 2,120 2,120 605,000
1986/11/14 2,140 2,180 2,140 2,160 1,721,000
1986/11/13 2,190 2,220 2,180 2,190 1,254,000
1986/11/12 2,230 2,280 2,210 2,220 3,155,999
1986/11/11 2,200 2,260 2,170 2,230 3,512,999
1986/11/10 2,190 2,200 2,130 2,190 1,450,000
1986/11/07 2,160 2,210 2,150 2,190 3,005,999
1986/11/06 2,130 2,150 2,080 2,140 1,704,000
1986/11/05 2,070 2,120 2,060 2,070 2,229,000
1986/11/04 2,080 2,110 2,060 2,070 834,000
1986/11/01 2,100 2,100 2,050 2,080 1,502,000
1986/10/31 2,230 2,230 2,120 2,170 2,471,999
1986/10/30 2,180 2,270 2,130 2,250 4,874,999
1986/10/29 2,090 2,100 2,030 2,080 3,018,999
1986/10/28 2,000 2,070 1,990 2,050 3,092,999
1986/10/27 1,920 1,980 1,910 1,950 1,405,000
1986/10/25 1,860 1,990 1,800 1,920 3,215,999
1986/10/24 2,070 2,090 1,870 1,920 4,772,999
1986/10/23 1,960 2,130 1,900 2,110 3,753,999
1986/10/22 2,130 2,150 1,900 1,990 4,307,999
1986/10/21 2,160 2,200 2,090 2,100 3,610,999
1986/10/20 2,200 2,240 2,160 2,190 1,820,000
1986/10/17 2,240 2,280 2,200 2,200 1,841,000
1986/10/16 2,300 2,310 2,150 2,230 3,282,999
1986/10/15 2,450 2,450 2,310 2,340 2,879,999
1986/10/14 2,480 2,500 2,350 2,450 2,742,999
1986/10/13 2,500 2,520 2,460 2,470 1,088,000
1986/10/09 2,540 2,540 2,500 2,520 1,608,000
1986/10/08 2,550 2,560 2,490 2,500 1,075,000
1986/10/07 2,500 2,580 2,480 2,540 1,921,000
1986/10/06 2,540 2,550 2,460 2,470 2,038,000
1986/10/04 2,520 2,560 2,510 2,550 2,525,999
1986/10/03 2,490 2,570 2,420 2,560 5,803,999
1986/10/02 2,690 2,690 2,480 2,500 9,529,998
1986/10/01 2,810 2,820 2,600 2,620 12,037,997
1986/09/30 2,780 2,850 2,740 2,770 26,473,994
1986/09/29 2,770 2,800 2,700 2,800 23,266,995
1986/09/27 2,700 2,790 2,690 2,750 27,500,994
1986/09/26 2,430 2,660 2,400 2,660 53,548,988
1986/09/25 2,380 2,420 2,320 2,370 5,324,999
1986/09/24 2,320 2,340 2,290 2,300 3,663,999
1986/09/22 2,200 2,220 2,180 2,200 2,794,999
1986/09/19 2,220 2,250 2,150 2,150 2,350,999
1986/09/18 2,160 2,200 2,100 2,100 4,105,999
1986/09/17 2,220 2,270 2,150 2,150 4,580,999
1986/09/16 2,330 2,360 2,160 2,180 3,018,999
1986/09/12 2,300 2,380 2,300 2,330 4,203,999
1986/09/11 2,460 2,470 2,420 2,420 2,756,999
1986/09/10 2,380 2,470 2,350 2,470 2,030,000
1986/09/09 2,330 2,380 2,330 2,350 1,537,000
1986/09/08 2,440 2,460 2,360 2,370 1,741,000
1986/09/06 2,470 2,470 2,440 2,440 1,316,000
1986/09/05 2,470 2,490 2,440 2,470 7,159,998
1986/09/04 2,450 2,510 2,430 2,430 6,144,999
1986/09/03 2,450 2,450 2,380 2,450 6,250,999
1986/09/02 2,540 2,550 2,480 2,490 17,868,996
1986/09/01 2,440 2,550 2,400 2,540 22,067,995
1986/08/30 2,310 2,400 2,300 2,400 3,019,999
1986/08/29 2,230 2,350 2,230 2,270 1,339,000
1986/08/28 2,250 2,310 2,250 2,270 1,645,000
1986/08/27 2,330 2,370 2,270 2,270 5,690,999
1986/08/26 2,350 2,350 2,300 2,310 2,937,999
1986/08/25 2,310 2,390 2,300 2,350 2,167,000
1986/08/23 2,300 2,300 2,250 2,270 2,523,999
1986/08/22 2,380 2,400 2,270 2,300 4,266,999
1986/08/21 2,490 2,510 2,380 2,420 8,587,998
1986/08/20 2,450 2,520 2,440 2,450 9,667,998
1986/08/19 2,550 2,550 2,450 2,450 19,375,996
1986/08/18 2,380 2,520 2,370 2,520 29,631,993
1986/08/15 2,300 2,340 2,280 2,340 4,714,999
1986/08/14 2,340 2,340 2,250 2,300 3,798,999
1986/08/13 2,290 2,350 2,280 2,310 8,546,998
1986/08/12 2,120 2,230 2,120 2,230 2,235,000
1986/08/11 2,090 2,120 2,070 2,110 1,392,000
1986/08/08 2,060 2,070 2,030 2,060 2,615,999
1986/08/07 2,090 2,100 2,060 2,060 4,172,999
1986/08/06 2,100 2,120 2,090 2,090 1,568,000
1986/08/05 2,110 2,170 2,110 2,140 1,303,000
1986/08/04 2,090 2,130 2,090 2,090 1,712,000
1986/08/02 2,100 2,110 2,080 2,090 2,016,000
1986/08/01 2,180 2,220 2,080 2,160 4,417,999
1986/07/31 2,380 2,390 2,220 2,220 9,321,998
1986/07/30 2,270 2,370 2,240 2,370 9,409,998
1986/07/29 2,300 2,330 2,250 2,280 9,624,998
1986/07/28 2,330 2,350 2,310 2,340 5,568,999
1986/07/26 2,320 2,340 2,310 2,320 4,087,999
1986/07/25 2,420 2,470 2,360 2,360 35,167,992
1986/07/24 2,280 2,400 2,260 2,400 30,949,993
1986/07/23 2,150 2,260 2,150 2,260 5,627,999
1986/07/22 2,150 2,160 2,080 2,130 4,235,999
1986/07/21 2,300 2,300 2,140 2,170 12,902,997
1986/07/19 2,240 2,310 2,230 2,280 5,669,999
1986/07/18 2,230 2,260 2,210 2,230 18,455,996
1986/07/17 2,160 2,230 2,160 2,200 2,394,999
1986/07/16 2,230 2,240 2,180 2,200 4,017,999
1986/07/15 2,300 2,300 2,250 2,270 10,153,998
1986/07/14 2,250 2,310 2,230 2,300 27,845,994
1986/07/11 2,200 2,260 2,150 2,250 27,120,994
1986/07/10 2,030 2,150 2,010 2,150 5,373,999
1986/07/09 2,040 2,060 2,040 2,040 2,625,999
1986/07/08 2,030 2,070 2,030 2,060 2,308,999
1986/07/07 2,080 2,140 2,060 2,090 6,980,998
1986/07/05 2,070 2,070 2,040 2,060 838,000
1986/07/04 2,050 2,060 2,030 2,040 2,418,999
1986/07/03 2,050 2,070 2,030 2,050 2,433,999
1986/07/02 2,050 2,070 2,050 2,060 1,557,000
1986/07/01 2,070 2,080 2,050 2,050 1,541,000
1986/06/30 2,060 2,090 2,050 2,090 956,000
1986/06/28 2,080 2,080 2,050 2,050 1,063,000
1986/06/27 2,090 2,100 2,060 2,080 2,969,999
1986/06/26 2,160 2,160 2,100 2,100 2,370,999
1986/06/25 2,120 2,150 2,110 2,120 2,296,999
1986/06/24 2,200 2,200 2,130 2,140 5,941,999
1986/06/23 2,180 2,210 2,160 2,200 4,199,999
1986/06/21 2,200 2,230 2,170 2,200 13,100,997
1986/06/20 2,170 2,200 2,140 2,200 25,321,994
1986/06/19 2,040 2,140 2,030 2,130 14,922,997
1986/06/18 1,980 2,030 1,980 2,000 2,598,999
1986/06/17 2,000 2,010 1,980 1,990 1,661,000
1986/06/16 2,040 2,050 2,000 2,000 833,000
1986/06/13 2,070 2,070 2,030 2,030 3,523,999
1986/06/12 2,100 2,110 2,040 2,050 5,878,999
1986/06/11 1,990 2,080 1,990 2,070 8,924,998
1986/06/10 1,980 2,010 1,970 1,990 2,989,999
1986/06/09 1,990 2,040 1,990 2,020 2,776,999
1986/06/07 2,010 2,010 1,990 1,990 1,380,000
1986/06/06 2,010 2,040 2,000 2,010 4,516,999
1986/06/05 2,000 2,030 1,990 2,000 3,206,999
1986/06/04 1,980 2,010 1,980 2,000 2,421,999
1986/06/03 2,030 2,050 1,980 2,000 2,985,999
1986/06/02 2,030 2,050 2,020 2,050 2,278,999
1986/05/31 2,000 2,030 2,000 2,010 2,615,999
1986/05/30 2,070 2,080 2,020 2,030 6,345,999
1986/05/29 2,030 2,110 2,030 2,090 14,638,997
1986/05/28 2,040 2,080 2,020 2,060 24,569,995
1986/05/27 1,930 2,020 1,930 2,020 15,680,997
1986/05/26 1,920 1,950 1,900 1,920 3,575,999
1986/05/24 1,910 1,920 1,890 1,910 2,669,999
1986/05/23 1,830 1,900 1,830 1,880 3,438,999
1986/05/22 1,780 1,840 1,780 1,800 1,586,000
1986/05/21 1,750 1,800 1,740 1,770 1,586,000
1986/05/20 1,740 1,760 1,720 1,750 1,482,000
1986/05/19 1,750 1,770 1,740 1,740 884,000
1986/05/17 1,760 1,770 1,740 1,740 1,671,000
1986/05/16 1,780 1,790 1,750 1,780 2,548,999
1986/05/15 1,800 1,820 1,790 1,800 1,115,000
1986/05/14 1,810 1,830 1,780 1,780 2,331,999
1986/05/13 1,880 1,880 1,820 1,840 1,929,000
1986/05/12 1,940 1,980 1,880 1,890 6,663,999
1986/05/09 1,890 1,940 1,890 1,940 7,226,998
1986/05/08 1,890 1,900 1,870 1,890 1,821,000
1986/05/07 1,880 1,900 1,870 1,880 3,250,999
1986/05/06 1,850 1,870 1,840 1,840 2,391,999
1986/05/02 1,800 1,830 1,800 1,830 1,703,000
1986/05/01 1,750 1,810 1,750 1,800 2,444,999
1986/04/30 1,760 1,790 1,750 1,750 1,552,000
1986/04/28 1,760 1,790 1,760 1,760 1,063,000
1986/04/26 1,750 1,780 1,740 1,750 2,905,999
1986/04/25 1,790 1,800 1,740 1,740 2,644,999
1986/04/24 1,840 1,840 1,780 1,800 1,993,000
1986/04/23 1,810 1,860 1,800 1,840 2,847,999
1986/04/22 1,860 1,880 1,810 1,810 2,384,999
1986/04/21 1,870 1,900 1,810 1,880 3,547,999
1986/04/19 1,930 1,930 1,850 1,870 2,408,999
1986/04/18 1,880 1,980 1,860 1,910 14,604,997
1986/04/17 1,800 1,860 1,790 1,850 5,880,999
1986/04/16 1,800 1,810 1,770 1,800 3,672,999
1986/04/15 1,870 1,880 1,800 1,830 3,150,999
1986/04/14 1,890 1,920 1,860 1,890 5,258,999
1986/04/11 1,890 1,900 1,860 1,870 6,615,999
1986/04/10 1,800 1,900 1,780 1,860 6,299,999
1986/04/09 1,780 1,810 1,750 1,770 6,043,999
1986/04/08 1,770 1,800 1,720 1,720 5,294,999
1986/04/07 1,890 1,930 1,800 1,830 5,217,999
1986/04/05 1,800 1,920 1,800 1,890 7,976,998
1986/04/04 1,880 1,900 1,750 1,800 12,303,997
1986/04/03 1,910 1,960 1,890 1,940 14,819,997
1986/04/02 2,090 2,120 2,000 2,010 13,723,997
1986/04/01 2,200 2,270 2,130 2,130 24,742,995
1986/03/31 2,210 2,270 2,190 2,230 21,915,995
1986/03/29 2,110 2,200 2,090 2,190 16,047,996
1986/03/28 2,100 2,140 2,030 2,090 23,143,995
1986/03/27 2,010 2,180 2,010 2,100 58,559,987
1986/03/26 1,920 2,020 1,920 2,010 18,810,996
1986/03/25 1,870 1,990 1,840 1,950 22,750,995
1986/03/24 1,840 1,960 1,830 1,870 19,946,996
1986/03/22 1,790 1,910 1,790 1,870 18,254,996
1986/03/20 1,560 1,840 1,550 1,790 34,346,992
1986/03/19 1,590 1,590 1,540 1,560 10,115,998
1986/03/18 1,540 1,610 1,530 1,590 23,128,995
1986/03/17 1,520 1,570 1,480 1,560 17,780,996
1986/03/15 1,480 1,520 1,480 1,500 14,088,997
1986/03/14 1,400 1,460 1,390 1,450 21,151,995
1986/03/13 1,360 1,370 1,340 1,360 10,978,998
1986/03/12 1,320 1,360 1,300 1,360 17,991,996
1986/03/11 1,280 1,290 1,270 1,280 5,243,999
1986/03/10 1,270 1,270 1,240 1,270 2,229,000
1986/03/07 1,280 1,290 1,250 1,260 5,400,999
1986/03/06 1,240 1,270 1,230 1,260 2,517,999
1986/03/05 1,240 1,240 1,200 1,240 2,186,000
1986/03/04 1,240 1,240 1,210 1,240 1,202,000
1986/03/03 1,240 1,260 1,230 1,230 2,236,000
1986/03/01 1,270 1,270 1,250 1,260 3,234,999
1986/02/28 1,240 1,280 1,240 1,270 17,547,996
1986/02/27 1,180 1,250 1,170 1,240 6,943,998
1986/02/26 1,200 1,200 1,170 1,170 4,978,999
1986/02/25 1,160 1,220 1,150 1,200 4,400,999
1986/02/24 1,140 1,160 1,130 1,160 1,123,000
1986/02/22 1,150 1,150 1,130 1,130 1,144,000
1986/02/21 1,180 1,190 1,150 1,170 2,689,999
1986/02/20 1,160 1,170 1,150 1,170 1,991,000
1986/02/19 1,160 1,170 1,150 1,160 1,835,000
1986/02/18 1,160 1,170 1,140 1,160 2,558,999
1986/02/17 1,140 1,160 1,130 1,150 3,000,999
1986/02/15 1,120 1,130 1,110 1,130 801,000
1986/02/14 1,120 1,120 1,100 1,120 798,000
1986/02/13 1,130 1,150 1,110 1,120 1,577,000
1986/02/12 1,110 1,140 1,100 1,120 2,306,999
1986/02/10 1,100 1,110 1,090 1,100 851,000
1986/02/07 1,090 1,110 1,090 1,090 1,399,000
1986/02/06 1,090 1,100 1,090 1,090 927,000
1986/02/05 1,110 1,110 1,090 1,110 1,439,000
1986/02/04 1,120 1,130 1,110 1,110 1,221,000
1986/02/03 1,100 1,140 1,100 1,130 2,084,000
1986/02/01 1,100 1,120 1,090 1,100 1,210,000
1986/01/31 1,090 1,110 1,090 1,090 1,165,000
1986/01/30 1,080 1,090 1,080 1,080 836,000
1986/01/29 1,090 1,100 1,080 1,090 1,523,000
1986/01/28 1,100 1,100 1,070 1,070 3,213,999
1986/01/27 1,110 1,130 1,100 1,100 22,900,995
1986/01/25 1,080 1,110 1,080 1,090 1,766,000
1986/01/24 1,080 1,080 1,070 1,070 1,576,000
1986/01/23 1,090 1,100 1,080 1,080 1,940,000
1986/01/22 1,090 1,120 1,090 1,090 1,640,000
1986/01/21 1,110 1,110 1,090 1,090 1,086,000
1986/01/20 1,130 1,130 1,110 1,110 636,000
1986/01/18 1,130 1,140 1,130 1,140 298,000
1986/01/17 1,140 1,150 1,130 1,140 1,309,000
1986/01/16 1,140 1,160 1,130 1,130 836,000
1986/01/14 1,120 1,140 1,120 1,130 860,000
1986/01/13 1,120 1,130 1,110 1,130 791,000
1986/01/10 1,120 1,130 1,110 1,110 1,184,000
1986/01/09 1,140 1,150 1,130 1,130 1,805,000
1986/01/08 1,150 1,180 1,150 1,160 1,603,000
1986/01/07 1,160 1,160 1,130 1,150 1,411,000
1986/01/06 1,190 1,210 1,170 1,170 915,000
1986/01/04 1,220 1,220 1,180 1,180 1,047,000

このページの先頭へ