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
1992/12/30 932 932 903 903 490,000
1992/12/29 934 939 930 934 413,000
1992/12/28 954 954 929 930 536,000
1992/12/25 967 967 946 950 579,000
1992/12/24 959 973 955 967 1,793,000
1992/12/22 947 952 945 951 1,004,000
1992/12/21 950 959 946 947 1,986,000
1992/12/18 950 955 944 946 1,443,000
1992/12/17 933 949 925 940 781,000
1992/12/16 905 955 905 935 2,685,000
1992/12/15 900 913 895 905 1,018,000
1992/12/14 903 903 885 895 386,000
1992/12/11 912 916 895 903 2,224,000
1992/12/10 878 914 878 905 2,363,000
1992/12/09 858 875 858 869 1,780,000
1992/12/08 849 853 839 853 863,000
1992/12/07 856 858 840 840 342,000
1992/12/04 857 857 839 840 507,000
1992/12/03 865 865 852 854 518,000
1992/12/02 870 870 852 855 690,000
1992/12/01 884 890 860 860 549,000
1992/11/30 884 886 879 884 506,000
1992/11/27 888 892 870 879 906,000
1992/11/26 884 897 880 884 1,225,000
1992/11/25 883 890 872 886 563,000
1992/11/24 890 895 883 883 578,000
1992/11/20 845 889 845 883 875,000
1992/11/19 860 875 856 865 1,392,000
1992/11/18 817 860 810 840 630,000
1992/11/17 810 812 797 807 353,000
1992/11/16 819 820 813 813 385,000
1992/11/13 824 830 821 823 1,123,000
1992/11/12 840 840 826 834 552,000
1992/11/11 840 844 837 838 244,000
1992/11/10 821 844 817 844 437,000
1992/11/09 845 845 820 821 391,000
1992/11/06 841 850 838 846 414,000
1992/11/05 850 865 850 851 393,000
1992/11/04 815 860 815 860 374,000
1992/11/02 825 825 810 825 324,000
1992/10/30 829 829 810 825 605,000
1992/10/29 851 851 833 833 248,000
1992/10/28 848 869 848 850 319,000
1992/10/27 841 850 840 844 346,000
1992/10/26 851 857 847 847 362,000
1992/10/23 860 865 850 857 297,000
1992/10/22 873 883 870 870 359,000
1992/10/21 870 878 865 878 314,000
1992/10/20 867 870 852 860 456,000
1992/10/19 870 878 851 857 516,000
1992/10/16 885 895 877 885 293,000
1992/10/15 881 895 878 895 230,000
1992/10/14 910 920 880 880 542,000
1992/10/13 885 905 883 893 418,000
1992/10/12 873 880 866 880 422,000
1992/10/09 871 880 865 866 1,855,000
1992/10/08 876 886 868 881 510,000
1992/10/07 890 904 875 876 626,000
1992/10/06 889 900 874 895 782,000
1992/10/05 901 907 892 899 490,000
1992/10/02 920 930 915 916 418,000
1992/10/01 936 936 910 916 898,000
1992/09/30 944 952 920 930 729,000
1992/09/29 945 953 925 934 394,000
1992/09/28 951 954 935 935 338,000
1992/09/25 957 974 945 960 1,234,000
1992/09/24 957 957 941 956 718,000
1992/09/22 931 957 928 931 721,000
1992/09/21 949 955 941 941 582,000
1992/09/18 944 957 937 942 882,000
1992/09/17 921 950 920 944 746,000
1992/09/16 952 952 928 928 1,086,000
1992/09/14 965 975 960 967 867,000
1992/09/11 999 1,010 965 965 2,752,000
1992/09/10 1,030 1,040 981 981 1,181,000
1992/09/09 974 1,020 970 1,010 928,000
1992/09/08 1,000 1,020 970 984 780,000
1992/09/07 1,020 1,050 1,000 1,000 818,000
1992/09/04 1,040 1,050 1,010 1,010 2,294,000
1992/09/03 947 1,030 930 1,000 1,630,000
1992/09/02 940 954 940 949 539,000
1992/09/01 981 982 955 957 1,262,000
1992/08/31 1,000 1,020 990 1,010 1,389,000
1992/08/28 980 1,060 975 1,030 2,461,000
1992/08/27 973 1,010 958 1,000 2,300,000
1992/08/26 924 950 917 943 1,273,000
1992/08/25 927 945 918 925 907,000
1992/08/24 925 982 892 947 3,535,000
1992/08/21 850 914 840 914 2,381,000
1992/08/20 765 820 763 814 1,332,000
1992/08/19 742 780 731 763 564,000
1992/08/18 759 759 732 732 505,000
1992/08/17 771 775 755 760 210,000
1992/08/14 741 762 741 751 1,378,000
1992/08/13 760 785 751 751 1,016,000
1992/08/12 773 779 750 760 574,000
1992/08/11 791 791 781 789 495,000
1992/08/10 781 800 770 791 416,000
1992/08/07 800 805 791 801 408,000
1992/08/06 815 817 801 809 324,000
1992/08/05 803 817 803 815 434,000
1992/08/04 794 812 792 797 293,000
1992/08/03 810 815 805 814 818,000
1992/07/31 770 816 765 810 1,155,000
1992/07/30 741 768 741 765 639,000
1992/07/29 764 764 728 740 312,000
1992/07/28 736 754 736 754 463,000
1992/07/27 758 775 728 756 908,000
1992/07/24 750 759 732 749 410,000
1992/07/23 735 761 734 753 601,000
1992/07/22 774 774 736 744 849,000
1992/07/21 780 788 765 774 534,000
1992/07/20 785 795 779 792 668,000
1992/07/17 820 820 781 804 888,000
1992/07/16 820 824 816 820 363,000
1992/07/15 815 825 813 825 525,000
1992/07/14 813 827 810 815 565,000
1992/07/13 807 815 801 815 421,000
1992/07/10 804 804 796 800 974,000
1992/07/09 799 808 787 787 380,000
1992/07/08 785 797 780 797 325,000
1992/07/07 796 796 780 787 346,000
1992/07/06 791 796 782 787 420,000
1992/07/03 799 799 776 781 604,000
1992/07/02 770 800 765 800 1,097,000
1992/07/01 733 754 729 750 839,000
1992/06/30 746 750 730 738 964,000
1992/06/29 755 755 734 744 524,000
1992/06/26 751 761 750 752 615,000
1992/06/25 728 757 718 751 681,000
1992/06/24 750 754 716 718 631,000
1992/06/23 741 751 732 745 1,068,000
1992/06/22 796 798 731 741 970,000
1992/06/19 783 792 781 786 613,000
1992/06/18 790 799 779 779 661,000
1992/06/17 814 814 800 800 882,000
1992/06/16 820 825 810 814 593,000
1992/06/15 820 830 810 827 579,000
1992/06/12 848 861 820 820 2,713,000
1992/06/11 854 863 854 855 379,000
1992/06/10 865 891 851 864 613,000
1992/06/09 848 865 848 865 282,000
1992/06/08 852 854 841 848 550,000
1992/06/05 878 878 860 861 377,000
1992/06/04 891 900 875 879 521,000
1992/06/03 904 910 891 891 871,000
1992/06/02 914 915 904 904 572,000
1992/06/01 926 934 903 904 593,000
1992/05/29 906 945 906 935 407,000
1992/05/28 900 906 895 906 334,000
1992/05/27 911 920 895 900 652,000
1992/05/26 945 945 920 920 258,000
1992/05/25 924 945 924 945 313,000
1992/05/22 930 930 918 924 494,000
1992/05/21 939 954 930 930 553,000
1992/05/20 937 960 934 949 1,017,000
1992/05/19 930 939 930 930 679,000
1992/05/18 930 935 915 915 518,000
1992/05/15 971 972 909 920 1,349,000
1992/05/14 980 997 973 991 983,000
1992/05/13 956 962 952 962 720,000
1992/05/12 965 970 951 955 1,110,000
1992/05/11 949 958 946 955 1,043,000
1992/05/08 931 948 926 939 818,000
1992/05/07 891 945 887 925 1,316,000
1992/05/06 872 900 872 897 312,000
1992/05/01 875 883 872 872 479,000
1992/04/30 898 900 877 877 577,000
1992/04/28 890 903 883 890 479,000
1992/04/27 891 896 872 883 252,000
1992/04/24 894 894 872 891 615,000
1992/04/23 863 874 860 874 564,000
1992/04/22 860 868 845 860 541,000
1992/04/21 871 885 845 850 1,081,000
1992/04/20 904 909 869 871 640,000
1992/04/17 903 915 903 904 651,000
1992/04/16 910 925 900 903 979,000
1992/04/15 900 905 886 900 690,000
1992/04/14 890 895 875 880 842,000
1992/04/13 920 926 870 890 1,193,000
1992/04/10 882 923 864 915 979,000
1992/04/09 816 895 816 863 1,025,000
1992/04/08 890 898 820 825 1,598,000
1992/04/07 985 987 920 920 1,018,000
1992/04/06 1,000 1,000 978 985 628,000
1992/04/03 995 1,020 962 1,020 747,000
1992/04/02 1,010 1,020 970 985 786,000
1992/04/01 1,030 1,030 980 1,020 807,000
1992/03/31 1,050 1,050 1,020 1,050 579,000
1992/03/30 1,010 1,030 995 1,010 283,000
1992/03/27 1,000 1,020 990 995 526,000
1992/03/26 1,040 1,070 1,010 1,020 361,000
1992/03/25 1,020 1,050 1,010 1,030 856,000
1992/03/24 1,030 1,040 1,010 1,020 399,000
1992/03/23 1,050 1,050 1,010 1,040 637,000
1992/03/19 990 1,080 989 1,030 1,264,000
1992/03/18 980 989 977 989 6,869,000
1992/03/17 996 1,010 980 980 960,000
1992/03/16 998 1,020 985 986 586,000
1992/03/13 985 1,020 985 988 2,878,000
1992/03/12 985 1,010 980 995 810,000
1992/03/11 995 1,010 991 995 684,000
1992/03/10 1,000 1,010 1,000 1,010 959,000
1992/03/09 1,020 1,030 1,000 1,000 567,000
1992/03/06 1,040 1,070 1,030 1,030 593,000
1992/03/05 1,080 1,080 1,040 1,040 759,000
1992/03/04 1,070 1,090 1,060 1,070 407,000
1992/03/03 1,120 1,120 1,080 1,080 572,000
1992/03/02 1,120 1,130 1,110 1,110 477,000
1992/02/28 1,110 1,120 1,100 1,110 304,000
1992/02/27 1,120 1,130 1,110 1,110 392,000
1992/02/26 1,110 1,130 1,100 1,110 429,000
1992/02/25 1,080 1,120 1,070 1,120 635,000
1992/02/24 1,090 1,100 1,070 1,070 369,000
1992/02/21 1,080 1,100 1,080 1,100 418,000
1992/02/20 1,050 1,080 1,050 1,070 494,000
1992/02/19 1,060 1,070 1,050 1,050 1,947,000
1992/02/18 1,110 1,120 1,070 1,080 2,084,000
1992/02/17 1,100 1,150 1,090 1,150 1,519,000
1992/02/14 1,130 1,130 1,110 1,110 545,000
1992/02/13 1,120 1,140 1,120 1,130 521,000
1992/02/12 1,130 1,140 1,110 1,130 615,000
1992/02/10 1,150 1,150 1,130 1,130 442,000
1992/02/07 1,180 1,180 1,150 1,160 576,000
1992/02/06 1,170 1,190 1,170 1,170 850,000
1992/02/05 1,150 1,160 1,150 1,160 448,000
1992/02/04 1,160 1,170 1,150 1,150 523,000
1992/02/03 1,170 1,180 1,160 1,160 477,000
1992/01/31 1,140 1,170 1,130 1,150 1,345,000
1992/01/30 1,120 1,140 1,120 1,140 810,000
1992/01/29 1,130 1,140 1,110 1,130 787,000
1992/01/28 1,120 1,140 1,120 1,130 600,000
1992/01/27 1,150 1,150 1,120 1,130 560,000
1992/01/24 1,180 1,190 1,160 1,160 486,000
1992/01/23 1,210 1,220 1,180 1,190 766,000
1992/01/22 1,160 1,200 1,150 1,200 986,000
1992/01/21 1,210 1,220 1,160 1,160 997,000
1992/01/20 1,230 1,230 1,190 1,220 958,000
1992/01/17 1,250 1,250 1,220 1,220 684,000
1992/01/16 1,300 1,310 1,270 1,270 508,000
1992/01/14 1,280 1,300 1,280 1,280 495,000
1992/01/13 1,280 1,290 1,270 1,290 560,000
1992/01/10 1,340 1,340 1,290 1,290 743,000
1992/01/09 1,370 1,380 1,340 1,370 584,000
1992/01/08 1,410 1,410 1,370 1,380 626,000
1992/01/07 1,410 1,430 1,390 1,410 411,000
1992/01/06 1,440 1,440 1,400 1,430 267,000

このページの先頭へ