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 |