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
1988/12/28 2,630 2,670 2,620 2,650 1,830,000
1988/12/27 2,590 2,620 2,590 2,610 1,060,000
1988/12/26 2,560 2,600 2,560 2,580 1,010,000
1988/12/24 2,600 2,600 2,550 2,560 858,000
1988/12/23 2,640 2,640 2,560 2,560 1,153,000
1988/12/22 2,600 2,650 2,580 2,610 1,680,000
1988/12/21 2,560 2,620 2,550 2,600 2,836,000
1988/12/20 2,540 2,590 2,540 2,550 1,712,000
1988/12/19 2,550 2,570 2,520 2,550 1,573,000
1988/12/16 2,580 2,600 2,530 2,550 4,063,000
1988/12/15 2,620 2,620 2,590 2,600 1,608,000
1988/12/14 2,650 2,660 2,600 2,600 1,427,000
1988/12/13 2,610 2,650 2,610 2,650 946,000
1988/12/12 2,670 2,670 2,630 2,650 884,000
1988/12/09 2,670 2,700 2,660 2,670 2,423,000
1988/12/08 2,730 2,740 2,690 2,690 2,233,000
1988/12/07 2,750 2,760 2,710 2,760 2,977,000
1988/12/06 2,790 2,800 2,760 2,760 1,614,000
1988/12/05 2,760 2,780 2,720 2,750 1,195,000
1988/12/03 2,740 2,780 2,740 2,780 1,094,000
1988/12/02 2,740 2,780 2,730 2,730 2,237,000
1988/12/01 2,820 2,830 2,730 2,730 5,117,000
1988/11/30 2,810 2,830 2,780 2,820 4,670,000
1988/11/29 2,750 2,820 2,700 2,780 4,724,000
1988/11/28 2,830 2,840 2,720 2,750 6,225,000
1988/11/26 2,860 2,870 2,840 2,850 3,727,000
1988/11/25 2,930 2,940 2,880 2,900 5,485,000
1988/11/24 3,000 3,000 2,920 2,940 3,995,000
1988/11/22 2,960 3,000 2,940 2,980 10,569,000
1988/11/21 2,980 3,000 2,960 2,970 21,356,000
1988/11/18 2,820 2,950 2,800 2,950 32,916,000
1988/11/17 2,810 2,850 2,760 2,830 12,119,000
1988/11/16 2,790 2,830 2,760 2,820 21,856,000
1988/11/15 2,730 2,760 2,710 2,750 5,974,000
1988/11/14 2,730 2,750 2,710 2,730 2,010,000
1988/11/11 2,700 2,750 2,680 2,750 6,283,000
1988/11/10 2,750 2,760 2,700 2,700 3,298,000
1988/11/09 2,680 2,730 2,680 2,720 3,482,000
1988/11/08 2,730 2,780 2,710 2,720 6,936,000
1988/11/07 2,720 2,760 2,700 2,740 8,527,000
1988/11/05 2,650 2,740 2,650 2,710 5,177,000
1988/11/04 2,650 2,680 2,640 2,680 6,796,000
1988/11/02 2,620 2,640 2,600 2,610 6,494,000
1988/11/01 2,540 2,580 2,540 2,580 5,676,000
1988/10/31 2,510 2,570 2,510 2,550 3,614,000
1988/10/29 2,540 2,540 2,510 2,520 1,793,000
1988/10/28 2,470 2,550 2,450 2,520 4,296,000
1988/10/27 2,500 2,500 2,470 2,490 1,382,000
1988/10/26 2,480 2,490 2,450 2,460 5,710,000
1988/10/25 2,450 2,450 2,430 2,440 1,081,000
1988/10/24 2,450 2,470 2,440 2,470 329,000
1988/10/22 2,500 2,500 2,450 2,490 586,000
1988/10/21 2,490 2,510 2,490 2,510 2,462,000
1988/10/20 2,460 2,480 2,440 2,470 1,731,000
1988/10/19 2,450 2,470 2,430 2,470 1,572,000
1988/10/18 2,500 2,510 2,410 2,420 1,128,000
1988/10/17 2,510 2,520 2,470 2,520 1,728,000
1988/10/14 2,430 2,510 2,410 2,500 4,424,000
1988/10/13 2,390 2,400 2,350 2,390 1,316,000
1988/10/12 2,390 2,390 2,350 2,390 590,000
1988/10/11 2,380 2,380 2,350 2,370 571,000
1988/10/07 2,340 2,350 2,310 2,340 826,000
1988/10/06 2,380 2,380 2,340 2,360 1,207,000
1988/10/05 2,400 2,420 2,360 2,360 1,465,000
1988/10/04 2,300 2,360 2,270 2,360 1,154,000
1988/10/03 2,370 2,370 2,290 2,290 509,000
1988/10/01 2,400 2,400 2,330 2,330 990,000
1988/09/30 2,400 2,410 2,390 2,390 1,897,000
1988/09/29 2,400 2,410 2,370 2,390 2,291,000
1988/09/28 2,400 2,430 2,360 2,370 3,468,000
1988/09/27 2,270 2,350 2,250 2,350 1,540,000
1988/09/26 2,170 2,250 2,170 2,230 1,380,000
1988/09/24 2,240 2,260 2,190 2,210 1,260,000
1988/09/22 2,320 2,330 2,230 2,230 1,806,000
1988/09/21 2,320 2,330 2,270 2,310 1,506,000
1988/09/20 2,360 2,390 2,330 2,350 928,000
1988/09/19 2,430 2,440 2,390 2,390 1,602,000
1988/09/16 2,330 2,400 2,330 2,390 2,245,000
1988/09/14 2,320 2,330 2,300 2,320 1,776,000
1988/09/13 2,250 2,310 2,240 2,310 2,193,000
1988/09/12 2,230 2,240 2,210 2,210 583,000
1988/09/09 2,280 2,300 2,210 2,210 1,326,000
1988/09/08 2,260 2,290 2,260 2,290 959,000
1988/09/07 2,230 2,290 2,220 2,270 1,202,000
1988/09/06 2,240 2,250 2,190 2,230 656,000
1988/09/05 2,210 2,210 2,190 2,200 525,000
1988/09/03 2,240 2,250 2,190 2,190 1,194,000
1988/09/02 2,210 2,240 2,160 2,190 932,000
1988/09/01 2,210 2,250 2,180 2,200 1,395,000
1988/08/31 2,320 2,340 2,250 2,330 674,000
1988/08/30 2,330 2,350 2,280 2,320 958,000
1988/08/29 2,400 2,400 2,310 2,350 710,000
1988/08/27 2,390 2,410 2,360 2,380 392,000
1988/08/26 2,390 2,400 2,350 2,390 1,110,000
1988/08/25 2,410 2,470 2,370 2,420 3,059,000
1988/08/24 2,380 2,410 2,360 2,400 892,000
1988/08/23 2,370 2,410 2,370 2,410 488,000
1988/08/22 2,470 2,480 2,410 2,430 789,000
1988/08/19 2,390 2,480 2,370 2,470 2,392,000
1988/08/18 2,420 2,450 2,360 2,380 1,426,000
1988/08/17 2,390 2,460 2,350 2,430 1,433,000
1988/08/16 2,330 2,380 2,320 2,380 503,000
1988/08/15 2,360 2,370 2,340 2,340 351,000
1988/08/12 2,370 2,370 2,350 2,360 496,000
1988/08/11 2,330 2,370 2,310 2,370 727,000
1988/08/10 2,380 2,390 2,340 2,350 727,000
1988/08/09 2,410 2,440 2,400 2,420 502,000
1988/08/08 2,380 2,440 2,380 2,400 546,000
1988/08/06 2,460 2,460 2,420 2,420 247,000
1988/08/05 2,400 2,450 2,400 2,420 553,000
1988/08/04 2,470 2,470 2,430 2,430 886,000
1988/08/03 2,500 2,500 2,430 2,440 1,054,000
1988/08/02 2,530 2,550 2,460 2,520 3,357,000
1988/08/01 2,450 2,530 2,440 2,500 5,847,000
1988/07/30 2,430 2,450 2,430 2,450 1,773,000
1988/07/29 2,420 2,470 2,390 2,430 4,694,000
1988/07/28 2,450 2,450 2,380 2,380 2,011,000
1988/07/27 2,400 2,460 2,360 2,450 3,968,000
1988/07/26 2,310 2,390 2,310 2,380 1,703,000
1988/07/25 2,260 2,320 2,260 2,310 1,098,000
1988/07/23 2,250 2,260 2,230 2,260 501,000
1988/07/22 2,270 2,280 2,240 2,250 1,188,000
1988/07/21 2,300 2,330 2,250 2,300 1,037,000
1988/07/20 2,290 2,330 2,250 2,270 701,000
1988/07/19 2,290 2,290 2,240 2,250 1,561,000
1988/07/18 2,410 2,410 2,280 2,290 3,352,000
1988/07/15 2,400 2,400 2,360 2,380 1,016,000
1988/07/14 2,440 2,440 2,380 2,380 505,000
1988/07/13 2,450 2,460 2,400 2,430 1,214,000
1988/07/12 2,430 2,480 2,430 2,440 2,434,000
1988/07/11 2,420 2,420 2,380 2,420 770,000
1988/07/08 2,380 2,430 2,380 2,390 1,478,000
1988/07/07 2,390 2,420 2,370 2,390 2,029,000
1988/07/06 2,420 2,440 2,370 2,380 1,454,000
1988/07/05 2,440 2,460 2,370 2,410 708,000
1988/07/04 2,360 2,460 2,360 2,460 450,000
1988/07/02 2,350 2,390 2,350 2,390 577,000
1988/07/01 2,390 2,400 2,360 2,360 1,559,000
1988/06/30 2,450 2,480 2,390 2,390 1,719,000
1988/06/29 2,450 2,480 2,430 2,430 990,000
1988/06/28 2,440 2,460 2,420 2,450 1,616,000
1988/06/27 2,470 2,480 2,460 2,460 1,206,000
1988/06/25 2,500 2,520 2,460 2,490 1,413,000
1988/06/24 2,570 2,590 2,500 2,540 1,484,000
1988/06/23 2,580 2,600 2,570 2,570 996,000
1988/06/22 2,650 2,660 2,580 2,580 1,456,000
1988/06/21 2,660 2,670 2,610 2,610 1,574,000
1988/06/20 2,720 2,740 2,670 2,700 1,289,000
1988/06/17 2,740 2,750 2,720 2,750 2,742,000
1988/06/16 2,750 2,790 2,740 2,770 10,971,000
1988/06/15 2,660 2,770 2,660 2,760 19,171,000
1988/06/14 2,660 2,670 2,610 2,660 1,005,000
1988/06/13 2,700 2,710 2,660 2,670 2,026,000
1988/06/10 2,730 2,780 2,690 2,710 9,638,000
1988/06/09 2,750 2,790 2,730 2,750 34,404,000
1988/06/08 2,630 2,710 2,620 2,710 38,711,000
1988/06/07 2,500 2,520 2,480 2,520 1,219,000
1988/06/06 2,500 2,510 2,480 2,510 798,000
1988/06/04 2,500 2,520 2,480 2,500 696,000
1988/06/03 2,510 2,510 2,460 2,470 1,620,000
1988/06/02 2,510 2,530 2,480 2,480 1,743,000
1988/06/01 2,510 2,540 2,480 2,500 1,580,000
1988/05/31 2,490 2,500 2,430 2,500 1,227,000
1988/05/30 2,450 2,460 2,420 2,450 1,015,000
1988/05/28 2,460 2,480 2,410 2,410 1,375,000
1988/05/27 2,550 2,560 2,480 2,500 1,364,000
1988/05/26 2,590 2,610 2,530 2,530 5,453,000
1988/05/25 2,500 2,600 2,480 2,590 5,466,000
1988/05/24 2,460 2,500 2,450 2,480 839,000
1988/05/23 2,500 2,510 2,460 2,480 796,000
1988/05/20 2,530 2,550 2,480 2,500 1,312,000
1988/05/19 2,550 2,560 2,520 2,520 1,741,000
1988/05/18 2,610 2,620 2,580 2,590 3,403,000
1988/05/17 2,630 2,640 2,590 2,600 8,809,000
1988/05/16 2,570 2,620 2,570 2,620 18,100,000
1988/05/13 2,510 2,570 2,490 2,560 8,940,000
1988/05/12 2,460 2,510 2,460 2,490 5,149,000
1988/05/11 2,450 2,540 2,450 2,500 8,972,000
1988/05/10 2,400 2,450 2,400 2,450 1,199,000
1988/05/09 2,450 2,470 2,410 2,420 1,246,000
1988/05/07 2,450 2,460 2,440 2,450 649,000
1988/05/06 2,440 2,470 2,440 2,450 2,043,000
1988/05/02 2,440 2,500 2,430 2,470 3,401,000
1988/04/30 2,420 2,440 2,400 2,430 959,000
1988/04/28 2,390 2,410 2,390 2,410 1,267,000
1988/04/27 2,430 2,430 2,390 2,400 759,000
1988/04/26 2,440 2,460 2,420 2,440 2,589,000
1988/04/25 2,410 2,450 2,410 2,440 1,388,000
1988/04/23 2,390 2,420 2,380 2,410 716,000
1988/04/22 2,400 2,410 2,380 2,380 1,042,000
1988/04/21 2,420 2,440 2,390 2,400 1,113,000
1988/04/20 2,440 2,460 2,410 2,420 980,000
1988/04/19 2,400 2,440 2,370 2,440 2,057,000
1988/04/18 2,490 2,510 2,420 2,420 1,350,000
1988/04/15 2,480 2,510 2,470 2,470 3,465,000
1988/04/14 2,540 2,540 2,500 2,520 2,649,000
1988/04/13 2,520 2,550 2,500 2,540 3,534,000
1988/04/12 2,570 2,580 2,510 2,530 5,018,000
1988/04/11 2,560 2,600 2,540 2,560 13,007,000
1988/04/08 2,470 2,540 2,460 2,520 23,270,000
1988/04/07 2,410 2,480 2,410 2,470 25,168,000
1988/04/06 2,370 2,400 2,350 2,380 3,144,000
1988/04/05 2,370 2,380 2,330 2,350 1,095,000
1988/04/04 2,400 2,410 2,370 2,370 2,129,000
1988/04/02 2,360 2,380 2,350 2,380 1,810,000
1988/04/01 2,410 2,440 2,360 2,360 9,516,000
1988/03/31 2,350 2,420 2,340 2,410 14,257,000
1988/03/30 2,280 2,390 2,250 2,370 15,297,000
1988/03/29 2,170 2,270 2,150 2,250 7,130,000
1988/03/28 2,150 2,200 2,120 2,170 3,513,000
1988/03/26 2,050 2,070 2,010 2,040 2,633,000
1988/03/25 2,070 2,120 2,070 2,080 1,781,000
1988/03/24 2,180 2,190 2,100 2,110 2,352,000
1988/03/23 2,170 2,200 2,160 2,180 7,791,000
1988/03/22 2,180 2,200 2,150 2,200 4,506,000
1988/03/18 2,210 2,220 2,160 2,180 1,472,000
1988/03/17 2,230 2,230 2,170 2,180 1,808,000
1988/03/16 2,160 2,240 2,150 2,220 3,972,000
1988/03/15 2,070 2,130 2,060 2,120 1,480,000
1988/03/14 2,110 2,120 2,070 2,070 1,085,000
1988/03/11 2,110 2,140 2,110 2,120 993,000
1988/03/10 2,170 2,170 2,130 2,140 1,779,000
1988/03/09 2,180 2,200 2,160 2,180 1,047,000
1988/03/08 2,190 2,200 2,170 2,180 1,188,000
1988/03/07 2,220 2,240 2,200 2,230 997,000
1988/03/05 2,280 2,280 2,230 2,240 1,254,000
1988/03/04 2,250 2,290 2,250 2,250 1,397,000
1988/03/03 2,290 2,310 2,260 2,260 3,932,000
1988/03/02 2,180 2,310 2,170 2,300 6,440,000
1988/03/01 2,220 2,220 2,180 2,190 1,937,000
1988/02/29 2,170 2,220 2,160 2,210 1,188,000
1988/02/27 2,200 2,220 2,190 2,190 871,000
1988/02/26 2,190 2,240 2,190 2,200 5,416,000
1988/02/25 2,170 2,210 2,170 2,210 2,876,000
1988/02/24 2,150 2,210 2,150 2,170 5,552,000
1988/02/23 2,160 2,170 2,130 2,160 2,217,000
1988/02/22 2,160 2,180 2,150 2,150 3,918,000
1988/02/19 2,130 2,170 2,110 2,160 7,669,000
1988/02/18 2,110 2,130 2,090 2,130 1,299,000
1988/02/17 2,100 2,130 2,090 2,120 3,825,000
1988/02/16 2,070 2,120 2,050 2,100 5,696,000
1988/02/15 2,050 2,070 2,020 2,070 3,927,000
1988/02/12 1,990 2,040 1,990 2,040 1,938,000
1988/02/10 2,020 2,030 1,990 1,990 1,496,000
1988/02/09 2,010 2,030 1,990 2,010 1,382,000
1988/02/08 2,060 2,070 2,030 2,030 776,000
1988/02/06 2,020 2,060 2,020 2,050 765,000
1988/02/05 2,040 2,070 2,030 2,030 924,000
1988/02/04 2,030 2,070 2,030 2,040 1,540,000
1988/02/03 2,040 2,060 2,030 2,030 1,245,000
1988/02/02 2,050 2,050 2,020 2,040 1,200,000
1988/02/01 2,070 2,090 2,050 2,060 1,440,000
1988/01/30 2,080 2,100 2,060 2,090 1,056,000
1988/01/29 2,060 2,120 2,050 2,080 6,262,000
1988/01/28 2,060 2,100 2,040 2,060 2,891,000
1988/01/27 2,120 2,120 2,060 2,060 6,314,000
1988/01/26 2,100 2,170 2,080 2,140 17,950,000
1988/01/25 2,000 2,110 1,990 2,100 14,105,000
1988/01/23 1,970 2,020 1,970 2,000 10,009,000
1988/01/22 1,810 1,920 1,780 1,910 8,620,000
1988/01/21 1,810 1,890 1,790 1,830 8,937,000
1988/01/20 1,720 1,840 1,720 1,840 12,866,000
1988/01/19 1,640 1,660 1,620 1,630 1,500,000
1988/01/18 1,700 1,700 1,620 1,640 2,597,000
1988/01/14 1,620 1,630 1,590 1,610 910,000
1988/01/13 1,620 1,640 1,580 1,590 1,077,000
1988/01/12 1,690 1,690 1,640 1,650 1,259,000
1988/01/11 1,720 1,720 1,660 1,660 1,928,000
1988/01/08 1,730 1,730 1,680 1,690 1,247,000
1988/01/07 1,760 1,760 1,660 1,690 1,592,000
1988/01/06 1,670 1,760 1,630 1,730 2,516,000
1988/01/05 1,610 1,610 1,550 1,570 1,418,000
1988/01/04 1,590 1,600 1,510 1,520 603,000

このページの先頭へ