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
1989/12/29 2,500 2,520 2,490 2,490 506,000
1989/12/28 2,500 2,530 2,470 2,530 1,289,000
1989/12/27 2,550 2,550 2,500 2,510 1,010,000
1989/12/26 2,600 2,620 2,520 2,550 831,000
1989/12/25 2,540 2,600 2,520 2,560 1,037,000
1989/12/22 2,580 2,580 2,510 2,540 838,000
1989/12/21 2,590 2,590 2,500 2,540 1,815,000
1989/12/20 2,630 2,630 2,550 2,590 1,303,000
1989/12/19 2,680 2,680 2,600 2,600 1,618,000
1989/12/18 2,720 2,720 2,680 2,700 1,018,000
1989/12/15 2,650 2,700 2,630 2,680 1,755,000
1989/12/14 2,640 2,670 2,630 2,630 1,234,000
1989/12/13 2,650 2,650 2,620 2,650 1,280,000
1989/12/12 2,650 2,670 2,620 2,620 1,297,000
1989/12/11 2,670 2,670 2,630 2,650 1,544,000
1989/12/08 2,680 2,680 2,620 2,630 1,719,000
1989/12/07 2,690 2,700 2,660 2,670 1,353,000
1989/12/06 2,710 2,740 2,690 2,700 2,205,000
1989/12/05 2,750 2,760 2,720 2,730 4,210,000
1989/12/04 2,670 2,740 2,670 2,730 4,585,000
1989/12/01 2,700 2,710 2,660 2,660 1,592,000
1989/11/30 2,710 2,720 2,670 2,690 1,593,000
1989/11/29 2,750 2,750 2,680 2,690 6,508,000
1989/11/28 2,630 2,720 2,620 2,720 8,064,000
1989/11/27 2,600 2,630 2,600 2,610 1,319,000
1989/11/24 2,600 2,610 2,580 2,580 788,000
1989/11/22 2,600 2,620 2,590 2,610 1,425,000
1989/11/21 2,580 2,610 2,570 2,590 1,039,000
1989/11/20 2,550 2,590 2,530 2,560 586,000
1989/11/17 2,600 2,610 2,570 2,570 666,000
1989/11/16 2,630 2,630 2,590 2,610 1,463,000
1989/11/15 2,580 2,640 2,570 2,600 2,935,000
1989/11/14 2,570 2,580 2,550 2,570 964,000
1989/11/13 2,570 2,570 2,540 2,560 789,000
1989/11/10 2,550 2,580 2,540 2,540 2,199,000
1989/11/09 2,530 2,560 2,500 2,540 1,571,000
1989/11/08 2,490 2,540 2,490 2,520 1,774,000
1989/11/07 2,460 2,510 2,460 2,480 1,188,000
1989/11/06 2,570 2,630 2,480 2,480 2,000,000
1989/11/02 2,610 2,610 2,560 2,570 1,820,000
1989/11/01 2,680 2,680 2,590 2,610 4,242,000
1989/10/31 2,690 2,790 2,680 2,680 25,843,000
1989/10/30 2,500 2,540 2,500 2,530 749,000
1989/10/27 2,600 2,600 2,510 2,530 3,090,000
1989/10/26 2,610 2,620 2,550 2,590 4,187,000
1989/10/25 2,490 2,640 2,490 2,570 12,123,000
1989/10/24 2,460 2,500 2,450 2,470 2,213,000
1989/10/23 2,490 2,490 2,440 2,460 1,347,000
1989/10/20 2,530 2,530 2,460 2,490 2,714,000
1989/10/19 2,390 2,500 2,370 2,500 1,185,000
1989/10/18 2,370 2,380 2,350 2,370 1,091,000
1989/10/17 2,330 2,370 2,310 2,360 1,934,000
1989/10/16 2,260 2,300 2,250 2,280 2,402,000
1989/10/13 2,300 2,340 2,290 2,340 833,000
1989/10/12 2,280 2,290 2,260 2,260 1,548,000
1989/10/11 2,340 2,340 2,280 2,320 1,083,000
1989/10/09 2,380 2,390 2,330 2,340 943,000
1989/10/06 2,360 2,380 2,330 2,380 1,153,000
1989/10/05 2,420 2,420 2,380 2,400 823,000
1989/10/04 2,460 2,470 2,410 2,420 883,000
1989/10/03 2,480 2,490 2,450 2,470 932,000
1989/10/02 2,500 2,510 2,470 2,470 1,473,000
1989/09/29 2,530 2,540 2,470 2,490 2,432,000
1989/09/28 2,520 2,540 2,490 2,520 4,570,000
1989/09/27 2,470 2,500 2,460 2,480 3,046,000
1989/09/26 2,450 2,470 2,440 2,450 1,215,000
1989/09/25 2,450 2,450 2,420 2,430 1,532,000
1989/09/22 2,470 2,490 2,410 2,420 1,298,000
1989/09/21 2,440 2,440 2,410 2,440 900,000
1989/09/20 2,430 2,440 2,430 2,430 498,000
1989/09/19 2,460 2,460 2,410 2,430 534,000
1989/09/18 2,370 2,490 2,370 2,460 669,000
1989/09/14 2,380 2,400 2,360 2,400 391,000
1989/09/13 2,360 2,370 2,350 2,370 475,000
1989/09/12 2,360 2,370 2,350 2,360 955,000
1989/09/11 2,360 2,370 2,340 2,340 1,208,000
1989/09/08 2,350 2,390 2,350 2,360 676,000
1989/09/07 2,370 2,390 2,350 2,380 600,000
1989/09/06 2,420 2,430 2,370 2,400 789,000
1989/09/05 2,430 2,450 2,420 2,430 753,000
1989/09/04 2,400 2,450 2,360 2,420 711,000
1989/09/01 2,410 2,420 2,400 2,420 611,000
1989/08/31 2,400 2,400 2,350 2,390 1,164,000
1989/08/30 2,410 2,420 2,380 2,400 514,000
1989/08/29 2,400 2,430 2,400 2,420 402,000
1989/08/28 2,410 2,430 2,400 2,430 569,000
1989/08/25 2,450 2,460 2,430 2,440 313,000
1989/08/24 2,460 2,460 2,430 2,430 330,000
1989/08/23 2,450 2,460 2,430 2,460 582,000
1989/08/22 2,450 2,470 2,430 2,430 514,000
1989/08/21 2,470 2,480 2,460 2,470 359,000
1989/08/18 2,460 2,480 2,450 2,460 517,000
1989/08/17 2,460 2,490 2,460 2,490 450,000
1989/08/16 2,460 2,490 2,450 2,490 684,000
1989/08/15 2,490 2,490 2,460 2,470 248,000
1989/08/14 2,460 2,500 2,450 2,500 793,000
1989/08/11 2,460 2,470 2,440 2,460 1,455,000
1989/08/10 2,500 2,500 2,420 2,420 1,889,000
1989/08/09 2,490 2,520 2,480 2,490 708,000
1989/08/08 2,460 2,490 2,460 2,490 605,000
1989/08/07 2,500 2,500 2,460 2,470 348,000
1989/08/04 2,500 2,510 2,500 2,510 373,000
1989/08/03 2,520 2,530 2,500 2,510 1,066,000
1989/08/02 2,500 2,520 2,480 2,510 860,000
1989/08/01 2,520 2,520 2,490 2,500 730,000
1989/07/31 2,530 2,530 2,500 2,520 709,000
1989/07/28 2,540 2,550 2,500 2,500 1,769,000
1989/07/27 2,460 2,540 2,460 2,540 4,221,000
1989/07/26 2,500 2,520 2,470 2,480 1,399,000
1989/07/25 2,460 2,490 2,420 2,490 2,100,000
1989/07/24 2,400 2,440 2,390 2,440 1,489,000
1989/07/21 2,400 2,400 2,380 2,390 684,000
1989/07/20 2,400 2,410 2,380 2,380 1,412,000
1989/07/19 2,390 2,400 2,380 2,390 981,000
1989/07/18 2,400 2,400 2,380 2,400 430,000
1989/07/17 2,410 2,420 2,390 2,390 540,000
1989/07/14 2,420 2,430 2,390 2,400 490,000
1989/07/13 2,420 2,440 2,400 2,430 1,192,000
1989/07/12 2,440 2,440 2,400 2,420 881,000
1989/07/11 2,410 2,450 2,400 2,430 1,051,000
1989/07/10 2,420 2,430 2,380 2,400 967,000
1989/07/07 2,390 2,460 2,380 2,400 1,010,000
1989/07/06 2,370 2,380 2,360 2,360 1,511,000
1989/07/05 2,270 2,330 2,270 2,330 998,000
1989/07/04 2,280 2,300 2,260 2,270 795,000
1989/07/03 2,260 2,280 2,250 2,260 1,417,000
1989/06/30 2,310 2,330 2,250 2,300 2,401,000
1989/06/29 2,360 2,390 2,310 2,350 1,332,000
1989/06/28 2,360 2,400 2,350 2,390 695,000
1989/06/27 2,430 2,440 2,400 2,400 738,000
1989/06/26 2,430 2,450 2,410 2,450 1,616,000
1989/06/23 2,340 2,400 2,340 2,390 1,562,000
1989/06/22 2,290 2,340 2,290 2,340 935,000
1989/06/21 2,240 2,290 2,240 2,290 877,000
1989/06/20 2,230 2,250 2,230 2,230 870,000
1989/06/19 2,240 2,250 2,230 2,230 644,000
1989/06/16 2,260 2,300 2,220 2,230 1,397,000
1989/06/15 2,340 2,340 2,240 2,240 1,235,000
1989/06/14 2,320 2,350 2,320 2,350 784,000
1989/06/13 2,400 2,400 2,340 2,350 429,000
1989/06/12 2,430 2,430 2,360 2,380 486,000
1989/06/09 2,430 2,430 2,390 2,390 459,000
1989/06/08 2,410 2,430 2,410 2,420 539,000
1989/06/07 2,440 2,440 2,380 2,410 759,000
1989/06/06 2,370 2,420 2,360 2,420 509,000
1989/06/05 2,370 2,400 2,370 2,370 704,000
1989/06/02 2,380 2,400 2,330 2,370 1,070,000
1989/06/01 2,420 2,420 2,360 2,360 3,004,000
1989/05/31 2,410 2,440 2,410 2,420 1,020,000
1989/05/30 2,460 2,460 2,440 2,440 549,000
1989/05/29 2,460 2,490 2,450 2,460 545,000
1989/05/26 2,440 2,470 2,440 2,450 725,000
1989/05/25 2,470 2,470 2,440 2,440 1,113,000
1989/05/24 2,450 2,470 2,430 2,430 1,267,000
1989/05/23 2,480 2,480 2,440 2,460 971,000
1989/05/22 2,470 2,520 2,470 2,490 632,000
1989/05/19 2,470 2,480 2,440 2,470 1,810,000
1989/05/18 2,490 2,490 2,470 2,470 789,000
1989/05/17 2,500 2,520 2,490 2,500 808,000
1989/05/16 2,520 2,550 2,490 2,500 856,000
1989/05/15 2,530 2,530 2,500 2,510 430,000
1989/05/12 2,560 2,560 2,520 2,530 1,201,000
1989/05/11 2,570 2,590 2,550 2,590 915,000
1989/05/10 2,580 2,610 2,550 2,560 2,372,000
1989/05/09 2,580 2,600 2,520 2,560 1,364,000
1989/05/08 2,560 2,580 2,550 2,580 1,784,000
1989/05/02 2,590 2,590 2,550 2,550 698,000
1989/05/01 2,560 2,590 2,560 2,570 1,762,000
1989/04/28 2,500 2,550 2,480 2,550 1,530,000
1989/04/27 2,450 2,500 2,440 2,480 761,000
1989/04/26 2,450 2,450 2,420 2,430 969,000
1989/04/25 2,380 2,440 2,360 2,410 1,135,000
1989/04/24 2,400 2,410 2,360 2,410 834,000
1989/04/21 2,430 2,460 2,410 2,410 882,000
1989/04/20 2,480 2,490 2,450 2,450 1,171,000
1989/04/19 2,480 2,520 2,480 2,480 663,000
1989/04/18 2,490 2,500 2,480 2,480 1,316,000
1989/04/17 2,500 2,530 2,480 2,480 1,396,000
1989/04/14 2,520 2,540 2,520 2,530 441,000
1989/04/13 2,600 2,600 2,550 2,560 511,000
1989/04/12 2,600 2,630 2,600 2,600 681,000
1989/04/11 2,590 2,640 2,590 2,600 945,000
1989/04/10 2,620 2,670 2,610 2,670 1,764,000
1989/04/07 2,590 2,660 2,590 2,660 2,192,000
1989/04/06 2,630 2,630 2,580 2,600 923,000
1989/04/05 2,640 2,650 2,620 2,640 2,749,000
1989/04/04 2,540 2,630 2,540 2,620 2,094,000
1989/04/03 2,600 2,600 2,550 2,580 998,000
1989/03/31 2,600 2,630 2,590 2,620 1,949,000
1989/03/30 2,600 2,630 2,570 2,600 1,587,000
1989/03/29 2,500 2,600 2,490 2,590 2,145,000
1989/03/28 2,450 2,490 2,410 2,490 1,564,000
1989/03/27 2,430 2,430 2,390 2,410 2,679,000
1989/03/24 2,440 2,450 2,410 2,440 1,550,000
1989/03/23 2,430 2,450 2,400 2,440 1,894,000
1989/03/22 2,460 2,490 2,400 2,420 1,824,000
1989/03/20 2,490 2,520 2,410 2,500 3,133,000
1989/03/17 2,580 2,580 2,530 2,550 1,587,000
1989/03/16 2,600 2,620 2,580 2,580 1,302,000
1989/03/15 2,600 2,620 2,570 2,600 1,030,000
1989/03/14 2,590 2,600 2,560 2,580 1,633,000
1989/03/13 2,620 2,620 2,570 2,600 711,000
1989/03/10 2,610 2,630 2,590 2,620 1,678,000
1989/03/09 2,670 2,670 2,620 2,620 1,002,000
1989/03/08 2,750 2,750 2,680 2,680 713,000
1989/03/07 2,640 2,700 2,630 2,670 653,000
1989/03/06 2,660 2,680 2,640 2,640 652,000
1989/03/03 2,690 2,720 2,650 2,670 1,225,000
1989/03/02 2,670 2,690 2,620 2,680 1,311,000
1989/03/01 2,730 2,730 2,650 2,670 1,308,000
1989/02/28 2,780 2,790 2,670 2,690 1,855,000
1989/02/27 2,810 2,830 2,760 2,780 696,000
1989/02/23 2,850 2,850 2,810 2,830 2,473,000
1989/02/22 2,850 2,870 2,830 2,870 1,895,000
1989/02/21 2,930 2,940 2,820 2,850 4,919,000
1989/02/20 2,900 2,950 2,880 2,920 10,791,000
1989/02/17 2,900 2,900 2,850 2,860 4,916,000
1989/02/16 2,830 2,940 2,810 2,830 6,094,000
1989/02/15 2,820 2,840 2,800 2,820 1,747,000
1989/02/14 2,890 2,910 2,790 2,800 5,205,000
1989/02/13 2,750 2,900 2,750 2,870 4,482,000
1989/02/10 2,760 2,780 2,740 2,760 1,391,000
1989/02/09 2,820 2,830 2,750 2,770 2,319,000
1989/02/08 2,800 2,850 2,790 2,800 5,672,000
1989/02/07 2,750 2,790 2,730 2,780 2,545,000
1989/02/06 2,770 2,770 2,730 2,740 1,744,000
1989/02/03 2,690 2,740 2,680 2,690 2,747,000
1989/02/02 2,650 2,680 2,650 2,680 1,313,000
1989/02/01 2,650 2,670 2,650 2,660 990,000
1989/01/31 2,640 2,680 2,640 2,650 1,091,000
1989/01/30 2,670 2,690 2,660 2,670 668,000
1989/01/28 2,680 2,700 2,660 2,690 1,166,000
1989/01/27 2,740 2,740 2,680 2,720 1,622,000
1989/01/26 2,730 2,740 2,720 2,740 1,296,000
1989/01/25 2,800 2,800 2,760 2,770 1,737,000
1989/01/24 2,710 2,800 2,700 2,800 4,554,000
1989/01/23 2,710 2,720 2,680 2,710 1,093,000
1989/01/20 2,690 2,700 2,680 2,690 723,000
1989/01/19 2,750 2,750 2,680 2,700 1,263,000
1989/01/18 2,680 2,730 2,670 2,710 1,928,000
1989/01/17 2,680 2,680 2,650 2,670 965,000
1989/01/13 2,680 2,680 2,650 2,680 994,000
1989/01/12 2,690 2,700 2,650 2,680 1,218,000
1989/01/11 2,690 2,690 2,670 2,690 2,672,000
1989/01/10 2,700 2,710 2,680 2,690 2,342,000
1989/01/09 2,680 2,690 2,660 2,690 4,187,000
1989/01/06 2,650 2,680 2,630 2,680 833,000
1989/01/05 2,710 2,710 2,650 2,650 1,189,000
1989/01/04 2,680 2,700 2,650 2,700 849,000

このページの先頭へ