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
1987/12/28 1,650 1,650 1,580 1,620 1,998,000
1987/12/26 1,730 1,730 1,650 1,650 1,139,000
1987/12/25 1,790 1,800 1,710 1,710 3,338,000
1987/12/24 1,850 1,860 1,800 1,820 1,137,000
1987/12/23 1,850 1,870 1,810 1,870 3,610,000
1987/12/22 1,890 1,890 1,850 1,870 1,200,000
1987/12/21 1,900 1,920 1,880 1,880 1,258,000
1987/12/18 1,910 1,910 1,880 1,880 1,547,000
1987/12/17 1,920 1,940 1,910 1,920 668,000
1987/12/16 1,980 2,000 1,930 1,950 910,000
1987/12/15 2,040 2,040 1,960 1,970 523,000
1987/12/14 2,020 2,040 2,000 2,010 281,000
1987/12/11 2,030 2,070 2,020 2,040 1,179,000
1987/12/10 2,000 2,080 2,000 2,060 1,149,000
1987/12/09 2,030 2,050 2,000 2,000 1,078,000
1987/12/08 2,000 2,020 1,980 2,010 1,205,000
1987/12/07 1,980 2,000 1,980 1,980 550,000
1987/12/05 1,990 2,010 1,990 1,990 277,000
1987/12/04 2,010 2,020 1,990 2,010 3,321,000
1987/12/03 2,030 2,030 2,000 2,020 1,164,000
1987/12/02 2,030 2,050 2,010 2,030 872,000
1987/12/01 1,970 2,030 1,970 2,030 995,000
1987/11/30 2,050 2,060 2,020 2,050 425,000
1987/11/28 2,060 2,060 2,030 2,050 280,000
1987/11/27 2,080 2,100 2,070 2,090 762,000
1987/11/26 2,160 2,160 2,100 2,100 867,000
1987/11/25 2,130 2,140 2,080 2,140 879,000
1987/11/24 2,080 2,110 2,060 2,060 514,000
1987/11/20 2,040 2,060 2,040 2,060 435,000
1987/11/19 2,080 2,130 2,050 2,080 930,000
1987/11/18 2,010 2,120 2,010 2,100 1,076,000
1987/11/17 2,080 2,100 2,030 2,030 839,000
1987/11/16 2,150 2,160 2,120 2,120 623,000
1987/11/13 2,090 2,180 2,070 2,160 1,788,000
1987/11/12 2,020 2,040 1,970 2,010 2,271,000
1987/11/11 2,020 2,060 1,860 1,960 1,995,000
1987/11/10 2,140 2,140 2,060 2,060 675,000
1987/11/09 2,160 2,160 2,140 2,140 765,000
1987/11/07 2,160 2,170 2,140 2,160 996,000
1987/11/06 2,170 2,210 2,160 2,160 1,849,000
1987/11/05 2,210 2,230 2,150 2,160 1,624,000
1987/11/04 2,250 2,290 2,250 2,250 1,228,000
1987/11/02 2,310 2,340 2,280 2,320 780,000
1987/10/31 2,290 2,350 2,290 2,350 1,066,000
1987/10/30 2,320 2,330 2,210 2,250 1,255,000
1987/10/29 2,210 2,250 2,160 2,240 1,205,000
1987/10/28 2,390 2,390 2,240 2,250 2,015,000
1987/10/27 2,220 2,350 2,220 2,350 2,299,000
1987/10/26 2,280 2,320 2,050 2,260 2,973,000
1987/10/24 2,310 2,360 2,280 2,280 1,551,000
1987/10/23 2,410 2,450 2,230 2,230 3,900,000
1987/10/22 2,450 2,470 2,380 2,460 4,920,000
1987/10/21 2,370 2,400 2,330 2,390 7,061,000
1987/10/20 2,170 2,170 2,170 2,170 993,000
1987/10/19 2,570 2,600 2,560 2,570 1,454,000
1987/10/16 2,660 2,670 2,620 2,650 2,221,000
1987/10/15 2,700 2,730 2,680 2,700 7,566,000
1987/10/14 2,690 2,730 2,660 2,720 9,224,000
1987/10/13 2,640 2,710 2,630 2,680 6,116,000
1987/10/12 2,650 2,670 2,620 2,620 1,215,000
1987/10/09 2,620 2,690 2,610 2,650 5,725,000
1987/10/08 2,530 2,630 2,530 2,600 3,569,000
1987/10/07 2,500 2,540 2,500 2,530 1,457,000
1987/10/06 2,520 2,570 2,490 2,540 1,436,000
1987/10/05 2,480 2,500 2,480 2,500 827,000
1987/10/03 2,480 2,500 2,470 2,480 725,000
1987/10/02 2,500 2,500 2,470 2,480 1,070,000
1987/10/01 2,510 2,530 2,460 2,460 2,407,000
1987/09/30 2,510 2,550 2,480 2,510 2,969,000
1987/09/29 2,600 2,630 2,560 2,580 1,890,000
1987/09/28 2,590 2,640 2,580 2,600 2,511,000
1987/09/26 2,550 2,590 2,480 2,590 4,183,000
1987/09/25 2,410 2,450 2,380 2,430 2,302,000
1987/09/24 2,370 2,440 2,370 2,410 2,982,000
1987/09/22 2,360 2,390 2,350 2,390 1,832,000
1987/09/21 2,400 2,400 2,360 2,400 1,922,000
1987/09/18 2,390 2,420 2,350 2,400 3,249,000
1987/09/17 2,430 2,450 2,390 2,390 1,493,000
1987/09/16 2,420 2,440 2,390 2,430 1,489,000
1987/09/14 2,450 2,470 2,420 2,450 1,618,000
1987/09/11 2,420 2,470 2,390 2,470 2,725,000
1987/09/10 2,450 2,460 2,410 2,420 1,180,000
1987/09/09 2,520 2,550 2,420 2,470 1,823,000
1987/09/08 2,520 2,530 2,500 2,520 670,000
1987/09/07 2,560 2,560 2,450 2,490 1,391,000
1987/09/05 2,600 2,600 2,510 2,520 786,000
1987/09/04 2,640 2,650 2,580 2,600 1,130,000
1987/09/03 2,640 2,690 2,620 2,630 1,145,000
1987/09/02 2,660 2,700 2,660 2,680 2,309,000
1987/09/01 2,650 2,680 2,610 2,680 1,642,000
1987/08/31 2,700 2,700 2,620 2,620 1,132,000
1987/08/29 2,690 2,690 2,660 2,660 591,000
1987/08/28 2,700 2,720 2,650 2,690 3,000,000
1987/08/27 2,660 2,690 2,640 2,680 1,563,000
1987/08/26 2,670 2,670 2,620 2,620 779,000
1987/08/25 2,660 2,670 2,620 2,630 868,000
1987/08/24 2,750 2,760 2,680 2,700 2,575,000
1987/08/22 2,670 2,710 2,650 2,700 3,515,000
1987/08/21 2,570 2,630 2,570 2,610 1,985,000
1987/08/20 2,570 2,610 2,560 2,560 1,291,000
1987/08/19 2,530 2,590 2,530 2,550 2,585,000
1987/08/18 2,510 2,540 2,500 2,530 2,277,000
1987/08/17 2,530 2,560 2,500 2,500 735,000
1987/08/14 2,560 2,590 2,520 2,520 1,737,000
1987/08/13 2,580 2,610 2,570 2,570 1,309,000
1987/08/12 2,650 2,660 2,580 2,620 2,062,000
1987/08/11 2,690 2,720 2,610 2,650 3,247,000
1987/08/10 2,540 2,650 2,520 2,650 2,212,000
1987/08/07 2,550 2,560 2,500 2,500 1,987,000
1987/08/06 2,540 2,540 2,480 2,520 1,985,000
1987/08/05 2,400 2,500 2,390 2,460 1,846,000
1987/08/04 2,420 2,460 2,400 2,430 1,753,000
1987/08/03 2,540 2,550 2,460 2,480 1,196,000
1987/08/01 2,480 2,550 2,470 2,540 1,116,000
1987/07/31 2,540 2,550 2,470 2,520 1,824,000
1987/07/30 2,510 2,520 2,450 2,470 2,597,000
1987/07/29 2,640 2,640 2,520 2,520 2,754,000
1987/07/28 2,640 2,680 2,600 2,600 1,722,000
1987/07/27 2,670 2,700 2,610 2,670 1,917,000
1987/07/25 2,690 2,760 2,670 2,680 4,657,000
1987/07/24 2,540 2,710 2,530 2,680 9,384,000
1987/07/23 2,420 2,500 2,350 2,500 3,371,000
1987/07/22 2,510 2,540 2,370 2,380 3,707,000
1987/07/21 2,410 2,550 2,370 2,470 3,185,000
1987/07/20 2,560 2,600 2,450 2,450 2,909,000
1987/07/17 2,670 2,680 2,630 2,640 2,422,000
1987/07/16 2,750 2,750 2,660 2,680 1,552,000
1987/07/15 2,660 2,700 2,650 2,670 2,487,000
1987/07/14 2,750 2,790 2,670 2,690 2,292,000
1987/07/13 2,770 2,780 2,720 2,750 2,170,000
1987/07/10 2,700 2,780 2,690 2,770 7,399,000
1987/07/09 2,660 2,740 2,600 2,700 7,044,000
1987/07/08 2,680 2,710 2,560 2,620 3,820,000
1987/07/07 2,560 2,720 2,520 2,680 4,840,000
1987/07/06 2,560 2,560 2,490 2,550 4,799,000
1987/07/04 2,620 2,630 2,550 2,550 2,948,000
1987/07/03 2,750 2,780 2,650 2,660 3,878,000
1987/07/02 2,820 2,880 2,760 2,760 5,804,000
1987/07/01 2,660 2,840 2,630 2,820 6,574,000
1987/06/30 2,710 2,740 2,650 2,700 4,696,000
1987/06/29 2,920 2,930 2,750 2,790 4,449,000
1987/06/27 2,900 2,930 2,860 2,920 5,778,000
1987/06/26 2,840 2,980 2,800 2,930 10,274,000
1987/06/25 2,800 2,890 2,710 2,850 4,939,000
1987/06/24 2,680 2,800 2,650 2,800 4,364,000
1987/06/23 2,710 2,750 2,640 2,650 6,136,000
1987/06/22 2,750 2,770 2,620 2,630 6,035,000
1987/06/19 2,910 2,930 2,770 2,790 7,024,000
1987/06/18 2,990 3,010 2,930 2,950 2,656,000
1987/06/17 3,040 3,040 2,980 2,990 2,514,000
1987/06/16 3,000 3,030 2,980 3,010 2,370,000
1987/06/15 3,070 3,120 3,010 3,010 2,385,000
1987/06/12 3,120 3,140 3,080 3,090 2,025,000
1987/06/11 3,220 3,230 3,100 3,120 2,339,000
1987/06/10 3,110 3,200 3,110 3,180 2,936,000
1987/06/09 3,170 3,180 3,100 3,110 1,366,000
1987/06/08 3,110 3,220 3,100 3,120 1,708,000
1987/06/06 3,090 3,150 3,090 3,150 1,518,000
1987/06/05 3,250 3,280 3,030 3,080 5,034,000
1987/06/04 3,090 3,310 3,070 3,280 15,190,000
1987/06/03 2,950 3,050 2,950 3,050 2,067,000
1987/06/02 3,050 3,050 2,980 2,990 2,167,000
1987/06/01 3,100 3,130 3,040 3,040 2,650,000
1987/05/30 3,050 3,070 3,030 3,050 1,354,000
1987/05/29 3,060 3,120 3,040 3,040 2,642,000
1987/05/28 3,130 3,130 3,020 3,040 3,913,000
1987/05/27 3,210 3,220 3,090 3,090 6,108,000
1987/05/26 3,230 3,290 3,160 3,260 4,208,000
1987/05/25 3,200 3,250 3,160 3,230 2,562,000
1987/05/23 3,270 3,310 3,220 3,230 7,382,000
1987/05/22 3,060 3,240 3,020 3,220 8,851,000
1987/05/21 2,900 2,980 2,860 2,970 4,868,000
1987/05/20 2,830 2,900 2,780 2,850 5,267,000
1987/05/19 3,020 3,070 2,990 2,990 2,339,000
1987/05/18 3,150 3,170 3,070 3,070 1,492,000
1987/05/15 3,210 3,230 3,150 3,170 2,344,000
1987/05/14 3,110 3,240 3,100 3,160 3,190,000
1987/05/13 3,260 3,260 3,100 3,150 2,962,000
1987/05/12 3,210 3,280 3,200 3,250 3,846,000
1987/05/11 3,240 3,280 3,210 3,260 3,594,000
1987/05/08 3,270 3,280 3,200 3,220 4,123,000
1987/05/07 3,190 3,240 3,150 3,220 3,991,000
1987/05/06 3,280 3,280 3,160 3,200 2,254,000
1987/05/02 3,190 3,270 3,160 3,270 3,415,000
1987/05/01 3,150 3,200 3,120 3,170 3,602,000
1987/04/30 3,020 3,110 3,020 3,110 3,714,000
1987/04/28 3,110 3,140 2,870 3,040 10,445,000
1987/04/27 3,330 3,330 3,100 3,160 4,031,000
1987/04/25 3,320 3,340 3,280 3,280 1,395,000
1987/04/24 3,420 3,440 3,350 3,350 4,248,000
1987/04/23 3,480 3,500 3,400 3,410 3,888,000
1987/04/22 3,480 3,520 3,450 3,490 16,030,000
1987/04/21 3,370 3,480 3,320 3,430 6,153,000
1987/04/20 3,420 3,460 3,390 3,390 7,614,000
1987/04/17 3,380 3,420 3,360 3,400 7,336,000
1987/04/16 3,370 3,480 3,350 3,370 16,905,000
1987/04/15 3,300 3,320 3,250 3,320 6,447,000
1987/04/14 3,200 3,270 3,190 3,270 3,888,000
1987/04/13 3,340 3,340 3,170 3,250 3,522,000
1987/04/10 3,170 3,290 3,170 3,290 5,354,000
1987/04/09 3,210 3,370 3,210 3,220 4,663,000
1987/04/08 3,230 3,260 3,220 3,220 2,299,000
1987/04/07 3,270 3,300 3,230 3,280 3,433,000
1987/04/06 3,330 3,360 3,230 3,260 3,665,000
1987/04/04 3,360 3,370 3,270 3,320 3,074,000
1987/04/03 3,250 3,290 3,220 3,260 5,055,000
1987/04/02 3,330 3,380 3,250 3,280 7,396,000
1987/04/01 3,440 3,440 3,330 3,370 16,967,000
1987/03/31 3,150 3,430 3,150 3,300 18,798,000
1987/03/30 3,230 3,400 3,100 3,200 28,585,000
1987/03/28 2,890 3,030 2,890 3,030 5,626,000
1987/03/27 2,850 2,930 2,840 2,930 22,888,000
1987/03/27 1 -> 1.03 分割
1987/03/26 2,720 2,800 2,710 2,800 4,871,999
1987/03/25 2,740 2,750 2,690 2,710 2,506,999
1987/03/24 2,790 2,800 2,700 2,700 1,704,000
1987/03/23 2,830 2,840 2,770 2,790 1,751,000
1987/03/20 2,830 2,830 2,800 2,810 1,218,000
1987/03/19 2,880 2,890 2,800 2,840 3,601,999
1987/03/18 2,800 2,840 2,790 2,840 4,264,999
1987/03/17 2,700 2,760 2,690 2,760 1,669,000
1987/03/16 2,760 2,760 2,690 2,690 1,383,000
1987/03/13 2,770 2,780 2,760 2,760 1,458,000
1987/03/12 2,760 2,800 2,760 2,770 2,123,000
1987/03/11 2,790 2,810 2,770 2,790 2,497,999
1987/03/10 2,780 2,800 2,760 2,780 2,198,000
1987/03/09 2,830 2,830 2,770 2,770 1,396,000
1987/03/07 2,800 2,820 2,780 2,810 907,000
1987/03/06 2,850 2,850 2,780 2,840 3,439,999
1987/03/05 2,870 2,890 2,810 2,840 3,962,999
1987/03/04 2,870 2,880 2,830 2,850 5,092,999
1987/03/03 2,840 2,910 2,830 2,830 9,615,998
1987/03/02 2,830 2,840 2,770 2,810 8,991,998
1987/02/28 2,720 2,750 2,700 2,750 4,876,999
1987/02/27 2,680 2,720 2,670 2,700 4,119,999
1987/02/26 2,660 2,720 2,650 2,720 9,694,998
1987/02/25 2,600 2,650 2,590 2,620 6,101,999
1987/02/24 2,480 2,630 2,480 2,560 2,506,999
1987/02/23 2,540 2,560 2,520 2,520 1,094,000
1987/02/20 2,630 2,630 2,560 2,580 2,118,000
1987/02/19 2,510 2,620 2,510 2,590 3,799,999
1987/02/18 2,540 2,570 2,480 2,500 2,144,000
1987/02/17 2,450 2,520 2,450 2,500 1,602,000
1987/02/16 2,460 2,490 2,440 2,440 2,003,000
1987/02/13 2,530 2,570 2,490 2,510 1,582,000
1987/02/12 2,540 2,600 2,520 2,530 1,794,000
1987/02/10 2,550 2,590 2,530 2,560 1,170,000
1987/02/09 2,520 2,540 2,510 2,510 1,679,000
1987/02/07 2,570 2,570 2,510 2,520 1,189,000
1987/02/06 2,620 2,630 2,580 2,580 3,652,999
1987/02/05 2,660 2,700 2,620 2,630 14,500,997
1987/02/04 2,650 2,700 2,650 2,660 1,487,000
1987/02/03 2,740 2,740 2,670 2,670 2,972,999
1987/02/02 2,690 2,760 2,690 2,740 7,361,998
1987/01/31 2,680 2,710 2,670 2,690 3,007,999
1987/01/30 2,730 2,750 2,700 2,720 12,454,997
1987/01/29 2,610 2,710 2,590 2,710 13,575,997
1987/01/28 2,660 2,670 2,610 2,610 16,176,996
1987/01/27 2,590 2,660 2,570 2,630 9,269,998
1987/01/26 2,600 2,630 2,570 2,590 4,506,999
1987/01/24 2,520 2,570 2,520 2,570 1,263,000
1987/01/23 2,540 2,560 2,510 2,520 2,518,999
1987/01/22 2,560 2,560 2,500 2,520 5,509,999
1987/01/21 2,590 2,590 2,550 2,560 4,442,999
1987/01/20 2,580 2,590 2,540 2,560 8,587,998
1987/01/19 2,590 2,600 2,530 2,550 3,032,999
1987/01/16 2,470 2,560 2,470 2,550 3,719,999
1987/01/14 2,400 2,480 2,400 2,460 1,675,000
1987/01/13 2,440 2,440 2,410 2,410 1,326,000
1987/01/12 2,460 2,470 2,430 2,440 598,000
1987/01/09 2,460 2,510 2,460 2,460 946,000
1987/01/08 2,530 2,530 2,460 2,460 1,214,000
1987/01/07 2,530 2,550 2,450 2,490 2,409,999
1987/01/06 2,550 2,560 2,490 2,530 3,916,999
1987/01/05 2,490 2,540 2,460 2,520 1,491,000

このページの先頭へ