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 |
|---|---|---|---|---|---|
| 1993/12/30 | 920 | 923 | 916 | 921 | 228,000 |
| 1993/12/29 | 918 | 931 | 915 | 925 | 1,081,000 |
| 1993/12/28 | 906 | 915 | 905 | 913 | 576,000 |
| 1993/12/27 | 921 | 925 | 901 | 916 | 1,028,000 |
| 1993/12/24 | 949 | 955 | 937 | 946 | 365,000 |
| 1993/12/22 | 961 | 961 | 940 | 950 | 352,000 |
| 1993/12/21 | 968 | 970 | 947 | 951 | 826,000 |
| 1993/12/20 | 995 | 995 | 960 | 960 | 476,000 |
| 1993/12/17 | 995 | 995 | 985 | 995 | 956,000 |
| 1993/12/16 | 997 | 999 | 981 | 985 | 766,000 |
| 1993/12/15 | 965 | 994 | 962 | 978 | 378,000 |
| 1993/12/14 | 976 | 980 | 967 | 973 | 372,000 |
| 1993/12/13 | 990 | 1,000 | 982 | 986 | 310,000 |
| 1993/12/10 | 970 | 1,010 | 966 | 992 | 1,928,000 |
| 1993/12/09 | 960 | 980 | 951 | 980 | 619,000 |
| 1993/12/08 | 961 | 963 | 925 | 943 | 1,050,000 |
| 1993/12/07 | 954 | 977 | 950 | 958 | 437,000 |
| 1993/12/06 | 962 | 969 | 944 | 944 | 635,000 |
| 1993/12/03 | 973 | 988 | 971 | 980 | 579,000 |
| 1993/12/02 | 980 | 1,020 | 969 | 990 | 1,500,000 |
| 1993/12/01 | 918 | 965 | 895 | 965 | 1,156,000 |
| 1993/11/30 | 880 | 910 | 871 | 898 | 1,354,000 |
| 1993/11/29 | 910 | 910 | 870 | 872 | 760,000 |
| 1993/11/26 | 967 | 973 | 910 | 920 | 926,000 |
| 1993/11/25 | 970 | 985 | 955 | 966 | 759,000 |
| 1993/11/24 | 970 | 995 | 966 | 966 | 719,000 |
| 1993/11/22 | 1,000 | 1,010 | 970 | 979 | 1,020,000 |
| 1993/11/19 | 1,020 | 1,030 | 1,000 | 1,000 | 1,041,000 |
| 1993/11/18 | 1,030 | 1,030 | 1,010 | 1,020 | 592,000 |
| 1993/11/17 | 1,010 | 1,020 | 1,000 | 1,020 | 666,000 |
| 1993/11/16 | 988 | 1,030 | 988 | 1,030 | 819,000 |
| 1993/11/15 | 1,020 | 1,020 | 972 | 988 | 1,410,000 |
| 1993/11/12 | 1,010 | 1,030 | 1,000 | 1,030 | 1,482,000 |
| 1993/11/11 | 997 | 1,010 | 993 | 1,010 | 1,027,000 |
| 1993/11/10 | 983 | 994 | 970 | 990 | 1,095,000 |
| 1993/11/09 | 1,000 | 1,000 | 956 | 975 | 982,000 |
| 1993/11/08 | 1,010 | 1,020 | 987 | 1,000 | 1,506,000 |
| 1993/11/05 | 1,050 | 1,050 | 1,010 | 1,010 | 1,239,000 |
| 1993/11/04 | 1,060 | 1,060 | 1,050 | 1,050 | 590,000 |
| 1993/11/02 | 1,070 | 1,070 | 1,050 | 1,050 | 722,000 |
| 1993/11/01 | 1,060 | 1,070 | 1,050 | 1,070 | 898,000 |
| 1993/10/29 | 1,050 | 1,070 | 1,050 | 1,050 | 1,353,000 |
| 1993/10/28 | 1,050 | 1,060 | 1,010 | 1,040 | 684,000 |
| 1993/10/27 | 1,040 | 1,060 | 1,030 | 1,060 | 800,000 |
| 1993/10/26 | 1,060 | 1,070 | 1,040 | 1,050 | 740,000 |
| 1993/10/25 | 1,080 | 1,090 | 1,060 | 1,060 | 880,000 |
| 1993/10/22 | 1,060 | 1,080 | 1,060 | 1,080 | 594,000 |
| 1993/10/21 | 1,060 | 1,070 | 1,050 | 1,060 | 468,000 |
| 1993/10/20 | 1,050 | 1,060 | 1,040 | 1,060 | 513,000 |
| 1993/10/19 | 1,050 | 1,060 | 1,050 | 1,050 | 445,000 |
| 1993/10/18 | 1,060 | 1,060 | 1,040 | 1,040 | 381,000 |
| 1993/10/15 | 1,050 | 1,060 | 1,040 | 1,050 | 707,000 |
| 1993/10/14 | 1,040 | 1,050 | 1,030 | 1,030 | 1,172,000 |
| 1993/10/13 | 1,040 | 1,050 | 1,030 | 1,040 | 1,048,000 |
| 1993/10/12 | 1,080 | 1,090 | 1,050 | 1,060 | 569,000 |
| 1993/10/08 | 1,050 | 1,080 | 1,040 | 1,080 | 1,199,000 |
| 1993/10/07 | 1,070 | 1,070 | 1,040 | 1,040 | 762,000 |
| 1993/10/06 | 1,050 | 1,080 | 1,040 | 1,070 | 853,000 |
| 1993/10/05 | 1,060 | 1,060 | 1,040 | 1,050 | 1,495,000 |
| 1993/10/04 | 1,050 | 1,060 | 1,040 | 1,040 | 584,000 |
| 1993/10/01 | 1,030 | 1,060 | 1,030 | 1,060 | 1,303,000 |
| 1993/09/30 | 1,040 | 1,050 | 1,030 | 1,050 | 977,000 |
| 1993/09/29 | 1,040 | 1,040 | 1,030 | 1,030 | 762,000 |
| 1993/09/28 | 1,050 | 1,050 | 1,040 | 1,040 | 423,000 |
| 1993/09/27 | 1,050 | 1,060 | 1,030 | 1,040 | 446,000 |
| 1993/09/24 | 1,080 | 1,080 | 1,040 | 1,060 | 767,000 |
| 1993/09/22 | 1,060 | 1,070 | 1,050 | 1,060 | 846,000 |
| 1993/09/21 | 1,080 | 1,090 | 1,070 | 1,070 | 1,169,000 |
| 1993/09/20 | 1,070 | 1,090 | 1,070 | 1,070 | 706,000 |
| 1993/09/17 | 1,080 | 1,080 | 1,060 | 1,070 | 837,000 |
| 1993/09/16 | 1,100 | 1,100 | 1,080 | 1,080 | 882,000 |
| 1993/09/14 | 1,100 | 1,110 | 1,080 | 1,080 | 1,444,000 |
| 1993/09/13 | 1,080 | 1,090 | 1,070 | 1,090 | 973,000 |
| 1993/09/10 | 1,070 | 1,080 | 1,060 | 1,080 | 2,487,000 |
| 1993/09/09 | 1,080 | 1,090 | 1,080 | 1,080 | 457,000 |
| 1993/09/08 | 1,090 | 1,100 | 1,080 | 1,080 | 1,248,000 |
| 1993/09/07 | 1,090 | 1,100 | 1,090 | 1,090 | 1,019,000 |
| 1993/09/06 | 1,100 | 1,110 | 1,090 | 1,090 | 706,000 |
| 1993/09/03 | 1,080 | 1,100 | 1,070 | 1,100 | 1,119,000 |
| 1993/09/02 | 1,070 | 1,080 | 1,070 | 1,080 | 410,000 |
| 1993/09/01 | 1,090 | 1,090 | 1,070 | 1,090 | 689,000 |
| 1993/08/31 | 1,080 | 1,090 | 1,070 | 1,090 | 636,000 |
| 1993/08/30 | 1,080 | 1,080 | 1,070 | 1,080 | 382,000 |
| 1993/08/27 | 1,080 | 1,080 | 1,060 | 1,070 | 583,000 |
| 1993/08/26 | 1,070 | 1,080 | 1,060 | 1,080 | 636,000 |
| 1993/08/25 | 1,060 | 1,070 | 1,060 | 1,060 | 465,000 |
| 1993/08/24 | 1,060 | 1,060 | 1,050 | 1,050 | 300,000 |
| 1993/08/23 | 1,060 | 1,070 | 1,060 | 1,060 | 266,000 |
| 1993/08/20 | 1,080 | 1,090 | 1,050 | 1,060 | 347,000 |
| 1993/08/19 | 1,070 | 1,090 | 1,060 | 1,060 | 741,000 |
| 1993/08/18 | 1,090 | 1,090 | 1,070 | 1,070 | 472,000 |
| 1993/08/17 | 1,100 | 1,110 | 1,070 | 1,090 | 1,101,000 |
| 1993/08/16 | 1,080 | 1,090 | 1,070 | 1,090 | 368,000 |
| 1993/08/13 | 1,090 | 1,100 | 1,080 | 1,090 | 730,000 |
| 1993/08/12 | 1,100 | 1,110 | 1,080 | 1,100 | 1,802,000 |
| 1993/08/11 | 1,080 | 1,090 | 1,070 | 1,090 | 645,000 |
| 1993/08/10 | 1,080 | 1,090 | 1,070 | 1,080 | 731,000 |
| 1993/08/09 | 1,060 | 1,080 | 1,060 | 1,080 | 396,000 |
| 1993/08/06 | 1,070 | 1,070 | 1,060 | 1,070 | 265,000 |
| 1993/08/05 | 1,070 | 1,070 | 1,060 | 1,070 | 589,000 |
| 1993/08/04 | 1,060 | 1,070 | 1,050 | 1,070 | 789,000 |
| 1993/08/03 | 1,060 | 1,060 | 1,040 | 1,050 | 1,050,000 |
| 1993/08/02 | 1,060 | 1,070 | 1,030 | 1,040 | 388,000 |
| 1993/07/30 | 1,070 | 1,080 | 1,060 | 1,060 | 862,000 |
| 1993/07/29 | 1,040 | 1,070 | 1,030 | 1,060 | 1,110,000 |
| 1993/07/28 | 1,040 | 1,050 | 1,030 | 1,040 | 345,000 |
| 1993/07/27 | 1,030 | 1,040 | 1,030 | 1,030 | 335,000 |
| 1993/07/26 | 1,050 | 1,050 | 1,020 | 1,030 | 576,000 |
| 1993/07/23 | 1,040 | 1,050 | 1,030 | 1,030 | 526,000 |
| 1993/07/22 | 1,050 | 1,060 | 1,040 | 1,060 | 622,000 |
| 1993/07/21 | 1,080 | 1,080 | 1,060 | 1,060 | 601,000 |
| 1993/07/20 | 1,090 | 1,090 | 1,080 | 1,090 | 380,000 |
| 1993/07/19 | 1,100 | 1,110 | 1,080 | 1,100 | 767,000 |
| 1993/07/16 | 1,080 | 1,090 | 1,070 | 1,090 | 452,000 |
| 1993/07/15 | 1,080 | 1,110 | 1,080 | 1,080 | 1,085,000 |
| 1993/07/14 | 1,070 | 1,080 | 1,060 | 1,080 | 654,000 |
| 1993/07/13 | 1,060 | 1,080 | 1,040 | 1,070 | 983,000 |
| 1993/07/12 | 1,050 | 1,060 | 1,040 | 1,060 | 646,000 |
| 1993/07/09 | 1,040 | 1,050 | 1,020 | 1,030 | 943,000 |
| 1993/07/08 | 1,020 | 1,040 | 1,010 | 1,040 | 304,000 |
| 1993/07/07 | 1,040 | 1,040 | 1,010 | 1,010 | 656,000 |
| 1993/07/06 | 1,010 | 1,040 | 1,010 | 1,040 | 319,000 |
| 1993/07/05 | 1,020 | 1,040 | 1,010 | 1,030 | 273,000 |
| 1993/07/02 | 1,040 | 1,040 | 1,020 | 1,020 | 428,000 |
| 1993/07/01 | 1,020 | 1,040 | 1,020 | 1,020 | 478,000 |
| 1993/06/30 | 1,020 | 1,030 | 1,010 | 1,020 | 359,000 |
| 1993/06/29 | 1,050 | 1,050 | 1,020 | 1,020 | 470,000 |
| 1993/06/28 | 1,030 | 1,040 | 1,020 | 1,030 | 726,000 |
| 1993/06/25 | 1,020 | 1,030 | 1,000 | 1,000 | 957,000 |
| 1993/06/24 | 1,030 | 1,040 | 1,020 | 1,030 | 545,000 |
| 1993/06/23 | 1,020 | 1,030 | 1,010 | 1,030 | 876,000 |
| 1993/06/22 | 1,000 | 1,040 | 991 | 1,040 | 1,048,000 |
| 1993/06/21 | 1,030 | 1,030 | 983 | 988 | 1,772,000 |
| 1993/06/18 | 1,040 | 1,050 | 1,030 | 1,030 | 886,000 |
| 1993/06/17 | 1,030 | 1,060 | 1,020 | 1,050 | 1,370,000 |
| 1993/06/16 | 1,070 | 1,070 | 1,030 | 1,030 | 1,094,000 |
| 1993/06/15 | 1,080 | 1,090 | 1,060 | 1,060 | 1,108,000 |
| 1993/06/14 | 1,110 | 1,110 | 1,070 | 1,090 | 1,111,000 |
| 1993/06/11 | 1,110 | 1,120 | 1,100 | 1,100 | 1,991,000 |
| 1993/06/10 | 1,110 | 1,120 | 1,100 | 1,110 | 849,000 |
| 1993/06/08 | 1,130 | 1,130 | 1,100 | 1,110 | 1,454,000 |
| 1993/06/07 | 1,140 | 1,160 | 1,130 | 1,150 | 2,739,000 |
| 1993/06/04 | 1,110 | 1,140 | 1,110 | 1,130 | 2,429,000 |
| 1993/06/03 | 1,090 | 1,120 | 1,080 | 1,100 | 1,154,000 |
| 1993/06/02 | 1,080 | 1,090 | 1,070 | 1,080 | 589,000 |
| 1993/06/01 | 1,070 | 1,090 | 1,070 | 1,080 | 734,000 |
| 1993/05/31 | 1,090 | 1,090 | 1,070 | 1,080 | 1,276,000 |
| 1993/05/28 | 1,120 | 1,120 | 1,090 | 1,090 | 1,135,000 |
| 1993/05/27 | 1,140 | 1,150 | 1,110 | 1,140 | 1,640,000 |
| 1993/05/26 | 1,090 | 1,130 | 1,080 | 1,130 | 1,251,000 |
| 1993/05/25 | 1,090 | 1,100 | 1,090 | 1,090 | 821,000 |
| 1993/05/24 | 1,110 | 1,120 | 1,090 | 1,100 | 932,000 |
| 1993/05/21 | 1,070 | 1,100 | 1,070 | 1,100 | 800,000 |
| 1993/05/20 | 1,080 | 1,090 | 1,070 | 1,070 | 886,000 |
| 1993/05/19 | 1,080 | 1,080 | 1,070 | 1,070 | 1,290,000 |
| 1993/05/18 | 1,120 | 1,120 | 1,080 | 1,080 | 1,388,000 |
| 1993/05/17 | 1,120 | 1,130 | 1,110 | 1,120 | 779,000 |
| 1993/05/14 | 1,140 | 1,160 | 1,120 | 1,120 | 2,010,000 |
| 1993/05/13 | 1,140 | 1,160 | 1,130 | 1,140 | 971,000 |
| 1993/05/12 | 1,180 | 1,180 | 1,140 | 1,160 | 1,846,000 |
| 1993/05/11 | 1,220 | 1,220 | 1,180 | 1,180 | 1,998,000 |
| 1993/05/10 | 1,190 | 1,220 | 1,170 | 1,220 | 5,040,000 |
| 1993/05/07 | 1,150 | 1,190 | 1,140 | 1,190 | 2,160,000 |
| 1993/05/06 | 1,160 | 1,160 | 1,150 | 1,150 | 2,361,000 |
| 1993/04/30 | 1,150 | 1,150 | 1,110 | 1,140 | 2,368,000 |
| 1993/04/28 | 1,160 | 1,170 | 1,140 | 1,140 | 2,391,000 |
| 1993/04/27 | 1,120 | 1,150 | 1,120 | 1,140 | 2,601,000 |
| 1993/04/26 | 1,140 | 1,140 | 1,120 | 1,120 | 627,000 |
| 1993/04/23 | 1,130 | 1,140 | 1,110 | 1,140 | 1,049,000 |
| 1993/04/22 | 1,120 | 1,150 | 1,120 | 1,130 | 1,256,000 |
| 1993/04/21 | 1,130 | 1,150 | 1,100 | 1,110 | 1,045,000 |
| 1993/04/20 | 1,120 | 1,160 | 1,120 | 1,130 | 1,434,000 |
| 1993/04/19 | 1,130 | 1,140 | 1,110 | 1,140 | 816,000 |
| 1993/04/16 | 1,160 | 1,160 | 1,120 | 1,130 | 1,493,000 |
| 1993/04/15 | 1,160 | 1,160 | 1,120 | 1,160 | 1,052,000 |
| 1993/04/14 | 1,180 | 1,200 | 1,140 | 1,160 | 2,520,000 |
| 1993/04/13 | 1,130 | 1,200 | 1,120 | 1,200 | 3,391,000 |
| 1993/04/12 | 1,130 | 1,130 | 1,100 | 1,120 | 1,660,000 |
| 1993/04/09 | 1,170 | 1,190 | 1,130 | 1,150 | 2,462,000 |
| 1993/04/08 | 1,200 | 1,210 | 1,150 | 1,180 | 1,414,000 |
| 1993/04/07 | 1,170 | 1,230 | 1,170 | 1,190 | 2,161,000 |
| 1993/04/06 | 1,180 | 1,190 | 1,160 | 1,170 | 1,891,000 |
| 1993/04/05 | 1,250 | 1,280 | 1,210 | 1,220 | 3,066,000 |
| 1993/04/02 | 1,200 | 1,290 | 1,170 | 1,260 | 7,595,000 |
| 1993/04/01 | 1,030 | 1,130 | 1,020 | 1,100 | 1,790,000 |
| 1993/03/31 | 1,050 | 1,080 | 1,030 | 1,030 | 1,200,000 |
| 1993/03/30 | 1,100 | 1,100 | 1,050 | 1,070 | 1,544,000 |
| 1993/03/29 | 1,070 | 1,100 | 1,060 | 1,090 | 2,281,000 |
| 1993/03/26 | 1,020 | 1,070 | 1,010 | 1,050 | 2,722,000 |
| 1993/03/25 | 990 | 1,010 | 990 | 998 | 1,991,000 |
| 1993/03/24 | 1,020 | 1,020 | 1,010 | 1,010 | 481,000 |
| 1993/03/23 | 1,010 | 1,030 | 1,000 | 1,020 | 1,181,000 |
| 1993/03/22 | 1,050 | 1,050 | 1,020 | 1,040 | 835,000 |
| 1993/03/19 | 1,070 | 1,090 | 1,030 | 1,050 | 2,979,000 |
| 1993/03/18 | 1,040 | 1,080 | 1,030 | 1,060 | 3,996,000 |
| 1993/03/17 | 1,010 | 1,030 | 1,000 | 1,030 | 2,139,000 |
| 1993/03/16 | 1,000 | 1,010 | 998 | 1,000 | 2,033,000 |
| 1993/03/15 | 997 | 1,010 | 997 | 998 | 513,000 |
| 1993/03/12 | 990 | 1,020 | 987 | 1,010 | 4,673,000 |
| 1993/03/11 | 1,000 | 1,000 | 986 | 997 | 1,537,000 |
| 1993/03/10 | 995 | 1,010 | 991 | 995 | 2,699,000 |
| 1993/03/09 | 998 | 1,010 | 985 | 995 | 4,686,000 |
| 1993/03/08 | 893 | 960 | 890 | 958 | 2,092,000 |
| 1993/03/05 | 885 | 895 | 883 | 887 | 626,000 |
| 1993/03/04 | 885 | 890 | 882 | 886 | 432,000 |
| 1993/03/03 | 895 | 898 | 886 | 888 | 476,000 |
| 1993/03/02 | 880 | 898 | 880 | 894 | 522,000 |
| 1993/03/01 | 895 | 896 | 882 | 890 | 501,000 |
| 1993/02/26 | 893 | 899 | 892 | 899 | 956,000 |
| 1993/02/25 | 898 | 900 | 896 | 900 | 603,000 |
| 1993/02/24 | 893 | 899 | 893 | 896 | 367,000 |
| 1993/02/23 | 891 | 901 | 890 | 900 | 549,000 |
| 1993/02/22 | 901 | 901 | 891 | 891 | 677,000 |
| 1993/02/19 | 895 | 900 | 885 | 892 | 462,000 |
| 1993/02/18 | 890 | 908 | 890 | 893 | 523,000 |
| 1993/02/17 | 880 | 895 | 880 | 894 | 428,000 |
| 1993/02/16 | 896 | 905 | 890 | 890 | 534,000 |
| 1993/02/15 | 882 | 910 | 873 | 910 | 417,000 |
| 1993/02/12 | 897 | 897 | 869 | 872 | 825,000 |
| 1993/02/10 | 888 | 897 | 883 | 897 | 363,000 |
| 1993/02/09 | 895 | 899 | 887 | 888 | 453,000 |
| 1993/02/08 | 907 | 909 | 895 | 899 | 535,000 |
| 1993/02/05 | 909 | 920 | 905 | 907 | 822,000 |
| 1993/02/04 | 925 | 928 | 916 | 916 | 698,000 |
| 1993/02/03 | 925 | 932 | 920 | 923 | 787,000 |
| 1993/02/02 | 924 | 929 | 919 | 922 | 442,000 |
| 1993/02/01 | 915 | 928 | 910 | 928 | 647,000 |
| 1993/01/29 | 910 | 916 | 906 | 908 | 1,038,000 |
| 1993/01/28 | 864 | 908 | 863 | 906 | 1,304,000 |
| 1993/01/27 | 861 | 870 | 859 | 862 | 504,000 |
| 1993/01/26 | 862 | 866 | 855 | 857 | 615,000 |
| 1993/01/25 | 885 | 885 | 871 | 872 | 905,000 |
| 1993/01/22 | 905 | 905 | 895 | 895 | 537,000 |
| 1993/01/21 | 910 | 914 | 903 | 905 | 569,000 |
| 1993/01/20 | 918 | 925 | 909 | 909 | 677,000 |
| 1993/01/19 | 910 | 916 | 908 | 915 | 373,000 |
| 1993/01/18 | 905 | 906 | 900 | 905 | 468,000 |
| 1993/01/14 | 904 | 907 | 900 | 906 | 257,000 |
| 1993/01/13 | 908 | 908 | 899 | 899 | 486,000 |
| 1993/01/12 | 908 | 914 | 904 | 913 | 455,000 |
| 1993/01/11 | 910 | 914 | 906 | 908 | 351,000 |
| 1993/01/08 | 918 | 924 | 910 | 910 | 778,000 |
| 1993/01/07 | 923 | 939 | 918 | 928 | 705,000 |
| 1993/01/06 | 928 | 928 | 910 | 915 | 586,000 |
| 1993/01/05 | 925 | 931 | 910 | 913 | 576,000 |
| 1993/01/04 | 923 | 923 | 907 | 919 | 343,000 |