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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,260 | 1,290 | 1,240 | 1,290 | 492,000 |
| 1995/12/28 | 1,270 | 1,270 | 1,250 | 1,250 | 483,000 |
| 1995/12/27 | 1,280 | 1,290 | 1,270 | 1,270 | 403,000 |
| 1995/12/26 | 1,280 | 1,280 | 1,260 | 1,280 | 346,000 |
| 1995/12/25 | 1,280 | 1,280 | 1,260 | 1,280 | 310,000 |
| 1995/12/22 | 1,300 | 1,300 | 1,270 | 1,280 | 1,652,000 |
| 1995/12/21 | 1,260 | 1,290 | 1,250 | 1,280 | 1,587,000 |
| 1995/12/20 | 1,260 | 1,280 | 1,250 | 1,260 | 1,238,000 |
| 1995/12/19 | 1,230 | 1,250 | 1,220 | 1,250 | 902,000 |
| 1995/12/18 | 1,270 | 1,280 | 1,230 | 1,240 | 1,093,000 |
| 1995/12/15 | 1,290 | 1,300 | 1,260 | 1,270 | 2,212,000 |
| 1995/12/14 | 1,240 | 1,280 | 1,230 | 1,270 | 2,708,000 |
| 1995/12/13 | 1,240 | 1,260 | 1,230 | 1,240 | 1,584,000 |
| 1995/12/12 | 1,230 | 1,250 | 1,220 | 1,240 | 1,361,000 |
| 1995/12/11 | 1,220 | 1,230 | 1,210 | 1,220 | 730,000 |
| 1995/12/08 | 1,240 | 1,250 | 1,210 | 1,220 | 2,864,000 |
| 1995/12/07 | 1,230 | 1,240 | 1,220 | 1,230 | 1,262,000 |
| 1995/12/06 | 1,220 | 1,230 | 1,210 | 1,230 | 1,131,000 |
| 1995/12/05 | 1,220 | 1,220 | 1,200 | 1,220 | 769,000 |
| 1995/12/04 | 1,200 | 1,230 | 1,200 | 1,230 | 2,482,000 |
| 1995/12/01 | 1,150 | 1,200 | 1,150 | 1,200 | 3,524,000 |
| 1995/11/30 | 1,110 | 1,150 | 1,110 | 1,150 | 1,464,000 |
| 1995/11/29 | 1,130 | 1,130 | 1,090 | 1,100 | 864,000 |
| 1995/11/28 | 1,140 | 1,150 | 1,120 | 1,130 | 999,000 |
| 1995/11/27 | 1,120 | 1,150 | 1,120 | 1,150 | 994,000 |
| 1995/11/24 | 1,120 | 1,130 | 1,110 | 1,130 | 604,000 |
| 1995/11/22 | 1,120 | 1,130 | 1,110 | 1,120 | 784,000 |
| 1995/11/21 | 1,120 | 1,130 | 1,110 | 1,120 | 1,046,000 |
| 1995/11/20 | 1,090 | 1,110 | 1,080 | 1,100 | 1,332,000 |
| 1995/11/17 | 1,080 | 1,080 | 1,060 | 1,080 | 845,000 |
| 1995/11/16 | 1,050 | 1,070 | 1,040 | 1,070 | 922,000 |
| 1995/11/15 | 1,070 | 1,070 | 1,050 | 1,050 | 338,000 |
| 1995/11/14 | 1,080 | 1,080 | 1,060 | 1,070 | 338,000 |
| 1995/11/13 | 1,080 | 1,080 | 1,060 | 1,080 | 515,000 |
| 1995/11/10 | 1,100 | 1,100 | 1,070 | 1,090 | 931,000 |
| 1995/11/09 | 1,110 | 1,120 | 1,100 | 1,110 | 959,000 |
| 1995/11/08 | 1,090 | 1,120 | 1,090 | 1,110 | 1,157,000 |
| 1995/11/07 | 1,080 | 1,100 | 1,080 | 1,080 | 392,000 |
| 1995/11/06 | 1,080 | 1,100 | 1,080 | 1,080 | 1,171,000 |
| 1995/11/02 | 1,070 | 1,090 | 1,060 | 1,070 | 1,016,000 |
| 1995/11/01 | 1,070 | 1,080 | 1,060 | 1,080 | 718,000 |
| 1995/10/31 | 1,070 | 1,090 | 1,060 | 1,090 | 1,063,000 |
| 1995/10/30 | 1,040 | 1,070 | 1,040 | 1,070 | 1,428,000 |
| 1995/10/27 | 1,060 | 1,060 | 1,030 | 1,030 | 1,784,000 |
| 1995/10/26 | 1,060 | 1,060 | 1,030 | 1,050 | 2,851,000 |
| 1995/10/25 | 1,040 | 1,050 | 1,030 | 1,040 | 1,250,000 |
| 1995/10/24 | 1,040 | 1,050 | 1,030 | 1,030 | 905,000 |
| 1995/10/23 | 1,020 | 1,050 | 1,020 | 1,050 | 1,687,000 |
| 1995/10/20 | 1,040 | 1,040 | 1,020 | 1,020 | 1,883,000 |
| 1995/10/19 | 1,040 | 1,050 | 1,030 | 1,040 | 741,000 |
| 1995/10/18 | 1,040 | 1,050 | 1,030 | 1,030 | 814,000 |
| 1995/10/17 | 1,050 | 1,060 | 1,030 | 1,040 | 1,370,000 |
| 1995/10/16 | 1,060 | 1,070 | 1,050 | 1,050 | 628,000 |
| 1995/10/13 | 1,050 | 1,060 | 1,030 | 1,060 | 938,000 |
| 1995/10/12 | 1,090 | 1,090 | 1,050 | 1,060 | 944,000 |
| 1995/10/11 | 1,100 | 1,100 | 1,090 | 1,090 | 438,000 |
| 1995/10/09 | 1,150 | 1,150 | 1,110 | 1,110 | 432,000 |
| 1995/10/06 | 1,100 | 1,150 | 1,100 | 1,150 | 1,205,000 |
| 1995/10/05 | 1,100 | 1,110 | 1,090 | 1,110 | 398,000 |
| 1995/10/04 | 1,110 | 1,110 | 1,090 | 1,100 | 268,000 |
| 1995/10/03 | 1,090 | 1,120 | 1,090 | 1,120 | 556,000 |
| 1995/10/02 | 1,110 | 1,110 | 1,080 | 1,080 | 357,000 |
| 1995/09/29 | 1,120 | 1,120 | 1,090 | 1,110 | 629,000 |
| 1995/09/28 | 1,130 | 1,140 | 1,120 | 1,120 | 275,000 |
| 1995/09/27 | 1,130 | 1,130 | 1,110 | 1,130 | 486,000 |
| 1995/09/26 | 1,100 | 1,130 | 1,090 | 1,130 | 398,000 |
| 1995/09/25 | 1,100 | 1,110 | 1,090 | 1,110 | 774,000 |
| 1995/09/22 | 1,110 | 1,120 | 1,100 | 1,100 | 814,000 |
| 1995/09/21 | 1,130 | 1,130 | 1,120 | 1,120 | 368,000 |
| 1995/09/20 | 1,130 | 1,140 | 1,110 | 1,140 | 1,574,000 |
| 1995/09/19 | 1,100 | 1,110 | 1,090 | 1,110 | 758,000 |
| 1995/09/18 | 1,110 | 1,120 | 1,100 | 1,110 | 788,000 |
| 1995/09/14 | 1,120 | 1,120 | 1,090 | 1,110 | 903,000 |
| 1995/09/13 | 1,130 | 1,140 | 1,110 | 1,110 | 1,508,000 |
| 1995/09/12 | 1,150 | 1,170 | 1,130 | 1,130 | 1,239,000 |
| 1995/09/11 | 1,150 | 1,170 | 1,140 | 1,160 | 892,000 |
| 1995/09/08 | 1,160 | 1,170 | 1,120 | 1,160 | 4,786,000 |
| 1995/09/07 | 1,130 | 1,130 | 1,090 | 1,100 | 771,000 |
| 1995/09/06 | 1,150 | 1,160 | 1,140 | 1,140 | 706,000 |
| 1995/09/05 | 1,140 | 1,160 | 1,130 | 1,160 | 704,000 |
| 1995/09/04 | 1,150 | 1,160 | 1,140 | 1,140 | 738,000 |
| 1995/09/01 | 1,140 | 1,160 | 1,140 | 1,140 | 902,000 |
| 1995/08/31 | 1,150 | 1,170 | 1,140 | 1,150 | 917,000 |
| 1995/08/30 | 1,190 | 1,190 | 1,160 | 1,160 | 1,010,000 |
| 1995/08/29 | 1,150 | 1,200 | 1,140 | 1,190 | 2,181,000 |
| 1995/08/28 | 1,160 | 1,160 | 1,140 | 1,150 | 687,000 |
| 1995/08/25 | 1,170 | 1,180 | 1,160 | 1,170 | 524,000 |
| 1995/08/24 | 1,170 | 1,200 | 1,160 | 1,190 | 1,152,000 |
| 1995/08/23 | 1,180 | 1,190 | 1,160 | 1,180 | 926,000 |
| 1995/08/22 | 1,180 | 1,190 | 1,170 | 1,170 | 811,000 |
| 1995/08/21 | 1,190 | 1,200 | 1,180 | 1,180 | 1,052,000 |
| 1995/08/18 | 1,160 | 1,180 | 1,160 | 1,180 | 900,000 |
| 1995/08/17 | 1,190 | 1,200 | 1,160 | 1,160 | 1,147,000 |
| 1995/08/16 | 1,190 | 1,220 | 1,170 | 1,210 | 4,541,000 |
| 1995/08/15 | 1,120 | 1,130 | 1,110 | 1,130 | 2,319,000 |
| 1995/08/14 | 1,100 | 1,120 | 1,090 | 1,100 | 669,000 |
| 1995/08/11 | 1,120 | 1,120 | 1,090 | 1,100 | 1,163,000 |
| 1995/08/10 | 1,090 | 1,120 | 1,080 | 1,120 | 1,520,000 |
| 1995/08/09 | 1,080 | 1,100 | 1,080 | 1,090 | 454,000 |
| 1995/08/08 | 1,100 | 1,100 | 1,070 | 1,090 | 933,000 |
| 1995/08/07 | 1,120 | 1,120 | 1,090 | 1,090 | 1,248,000 |
| 1995/08/04 | 1,130 | 1,130 | 1,110 | 1,120 | 1,060,000 |
| 1995/08/03 | 1,120 | 1,140 | 1,110 | 1,130 | 2,531,000 |
| 1995/08/02 | 1,060 | 1,090 | 1,060 | 1,080 | 1,001,000 |
| 1995/08/01 | 1,070 | 1,090 | 1,060 | 1,070 | 1,868,000 |
| 1995/07/31 | 1,080 | 1,080 | 1,060 | 1,070 | 1,049,000 |
| 1995/07/28 | 1,080 | 1,080 | 1,060 | 1,080 | 1,441,000 |
| 1995/07/27 | 1,030 | 1,080 | 1,030 | 1,080 | 2,394,000 |
| 1995/07/26 | 1,010 | 1,030 | 1,010 | 1,030 | 785,000 |
| 1995/07/25 | 1,040 | 1,040 | 1,000 | 1,000 | 2,063,000 |
| 1995/07/24 | 1,030 | 1,040 | 1,010 | 1,030 | 914,000 |
| 1995/07/21 | 1,020 | 1,040 | 1,010 | 1,040 | 2,022,000 |
| 1995/07/20 | 998 | 1,010 | 992 | 1,010 | 1,044,000 |
| 1995/07/19 | 1,040 | 1,050 | 1,000 | 1,010 | 1,201,000 |
| 1995/07/18 | 1,060 | 1,070 | 1,050 | 1,060 | 1,470,000 |
| 1995/07/17 | 1,060 | 1,070 | 1,050 | 1,060 | 1,226,000 |
| 1995/07/14 | 1,050 | 1,060 | 1,040 | 1,060 | 1,137,000 |
| 1995/07/13 | 1,060 | 1,060 | 1,030 | 1,030 | 1,301,000 |
| 1995/07/12 | 1,060 | 1,070 | 1,050 | 1,060 | 1,454,000 |
| 1995/07/11 | 1,050 | 1,070 | 1,030 | 1,070 | 1,578,000 |
| 1995/07/10 | 1,070 | 1,080 | 1,050 | 1,050 | 2,285,000 |
| 1995/07/07 | 999 | 1,070 | 994 | 1,050 | 3,270,000 |
| 1995/07/06 | 987 | 990 | 967 | 979 | 1,124,000 |
| 1995/07/05 | 969 | 985 | 965 | 984 | 767,000 |
| 1995/07/04 | 958 | 975 | 958 | 975 | 470,000 |
| 1995/07/03 | 950 | 959 | 943 | 958 | 474,000 |
| 1995/06/30 | 935 | 955 | 928 | 955 | 727,000 |
| 1995/06/29 | 959 | 959 | 923 | 925 | 818,000 |
| 1995/06/28 | 942 | 959 | 941 | 941 | 678,000 |
| 1995/06/27 | 973 | 979 | 962 | 962 | 833,000 |
| 1995/06/26 | 999 | 999 | 970 | 973 | 1,079,000 |
| 1995/06/23 | 995 | 1,000 | 987 | 993 | 791,000 |
| 1995/06/22 | 993 | 995 | 987 | 994 | 1,465,000 |
| 1995/06/21 | 945 | 999 | 945 | 999 | 811,000 |
| 1995/06/20 | 955 | 955 | 931 | 939 | 706,000 |
| 1995/06/19 | 950 | 959 | 950 | 954 | 250,000 |
| 1995/06/16 | 955 | 970 | 941 | 941 | 788,000 |
| 1995/06/15 | 920 | 945 | 917 | 945 | 1,219,000 |
| 1995/06/14 | 911 | 918 | 911 | 914 | 719,000 |
| 1995/06/13 | 915 | 919 | 905 | 909 | 1,050,000 |
| 1995/06/12 | 933 | 933 | 910 | 911 | 1,114,000 |
| 1995/06/09 | 937 | 949 | 928 | 933 | 2,411,000 |
| 1995/06/08 | 970 | 973 | 951 | 966 | 500,000 |
| 1995/06/07 | 964 | 970 | 958 | 970 | 506,000 |
| 1995/06/06 | 965 | 969 | 956 | 964 | 437,000 |
| 1995/06/05 | 953 | 970 | 950 | 969 | 555,000 |
| 1995/06/02 | 936 | 960 | 936 | 943 | 471,000 |
| 1995/06/01 | 947 | 949 | 925 | 937 | 613,000 |
| 1995/05/31 | 953 | 953 | 930 | 949 | 743,000 |
| 1995/05/30 | 950 | 961 | 945 | 956 | 403,000 |
| 1995/05/29 | 945 | 955 | 935 | 945 | 717,000 |
| 1995/05/26 | 960 | 961 | 946 | 960 | 704,000 |
| 1995/05/25 | 966 | 970 | 948 | 964 | 855,000 |
| 1995/05/24 | 945 | 959 | 945 | 957 | 671,000 |
| 1995/05/23 | 956 | 959 | 946 | 950 | 904,000 |
| 1995/05/22 | 978 | 983 | 958 | 966 | 898,000 |
| 1995/05/19 | 984 | 984 | 971 | 978 | 1,264,000 |
| 1995/05/18 | 995 | 995 | 973 | 984 | 834,000 |
| 1995/05/17 | 978 | 981 | 968 | 980 | 825,000 |
| 1995/05/16 | 981 | 981 | 966 | 968 | 802,000 |
| 1995/05/15 | 970 | 988 | 962 | 981 | 1,576,000 |
| 1995/05/12 | 992 | 995 | 963 | 967 | 2,277,000 |
| 1995/05/11 | 1,020 | 1,030 | 992 | 995 | 1,647,000 |
| 1995/05/10 | 1,020 | 1,040 | 1,010 | 1,020 | 1,044,000 |
| 1995/05/09 | 1,050 | 1,070 | 1,020 | 1,040 | 3,082,000 |
| 1995/05/08 | 1,020 | 1,030 | 1,010 | 1,030 | 1,619,000 |
| 1995/05/02 | 1,000 | 1,020 | 997 | 1,020 | 1,026,000 |
| 1995/05/01 | 1,000 | 1,000 | 997 | 997 | 326,000 |
| 1995/04/28 | 1,000 | 1,010 | 995 | 1,010 | 966,000 |
| 1995/04/27 | 1,010 | 1,020 | 1,000 | 1,000 | 825,000 |
| 1995/04/26 | 998 | 1,010 | 997 | 998 | 749,000 |
| 1995/04/25 | 1,000 | 1,010 | 997 | 998 | 781,000 |
| 1995/04/24 | 1,000 | 1,010 | 995 | 995 | 571,000 |
| 1995/04/21 | 990 | 1,010 | 990 | 1,010 | 883,000 |
| 1995/04/20 | 965 | 984 | 965 | 980 | 1,129,000 |
| 1995/04/19 | 946 | 960 | 945 | 960 | 1,250,000 |
| 1995/04/18 | 951 | 960 | 945 | 948 | 718,000 |
| 1995/04/17 | 936 | 955 | 932 | 943 | 389,000 |
| 1995/04/14 | 975 | 982 | 952 | 956 | 759,000 |
| 1995/04/13 | 969 | 990 | 967 | 973 | 653,000 |
| 1995/04/12 | 983 | 985 | 960 | 960 | 1,126,000 |
| 1995/04/11 | 948 | 990 | 948 | 985 | 1,186,000 |
| 1995/04/10 | 928 | 968 | 924 | 941 | 654,000 |
| 1995/04/07 | 912 | 924 | 905 | 918 | 556,000 |
| 1995/04/06 | 923 | 930 | 905 | 914 | 637,000 |
| 1995/04/05 | 935 | 949 | 919 | 941 | 467,000 |
| 1995/04/04 | 921 | 938 | 917 | 925 | 691,000 |
| 1995/04/03 | 929 | 939 | 905 | 916 | 992,000 |
| 1995/03/31 | 1,000 | 1,010 | 977 | 977 | 1,060,000 |
| 1995/03/30 | 975 | 995 | 972 | 981 | 579,000 |
| 1995/03/29 | 980 | 980 | 965 | 975 | 704,000 |
| 1995/03/28 | 926 | 990 | 926 | 972 | 627,000 |
| 1995/03/27 | 915 | 945 | 914 | 930 | 778,000 |
| 1995/03/24 | 910 | 910 | 880 | 906 | 1,414,000 |
| 1995/03/23 | 906 | 907 | 894 | 902 | 679,000 |
| 1995/03/22 | 916 | 920 | 900 | 906 | 1,192,000 |
| 1995/03/20 | 912 | 925 | 907 | 916 | 585,000 |
| 1995/03/17 | 942 | 943 | 925 | 931 | 922,000 |
| 1995/03/16 | 941 | 941 | 931 | 932 | 381,000 |
| 1995/03/15 | 917 | 950 | 917 | 950 | 717,000 |
| 1995/03/14 | 918 | 923 | 911 | 916 | 329,000 |
| 1995/03/13 | 939 | 939 | 910 | 923 | 1,032,000 |
| 1995/03/10 | 941 | 947 | 925 | 931 | 3,222,000 |
| 1995/03/09 | 956 | 960 | 951 | 952 | 643,000 |
| 1995/03/08 | 950 | 960 | 950 | 951 | 700,000 |
| 1995/03/07 | 961 | 968 | 959 | 960 | 503,000 |
| 1995/03/06 | 960 | 972 | 960 | 967 | 741,000 |
| 1995/03/03 | 966 | 983 | 960 | 980 | 1,187,000 |
| 1995/03/02 | 980 | 980 | 960 | 970 | 1,380,000 |
| 1995/03/01 | 975 | 979 | 951 | 951 | 1,086,000 |
| 1995/02/28 | 973 | 983 | 970 | 975 | 1,046,000 |
| 1995/02/27 | 961 | 977 | 957 | 963 | 1,256,000 |
| 1995/02/24 | 1,020 | 1,030 | 1,000 | 1,000 | 789,000 |
| 1995/02/23 | 1,030 | 1,040 | 1,000 | 1,020 | 1,195,000 |
| 1995/02/22 | 1,040 | 1,050 | 1,040 | 1,050 | 704,000 |
| 1995/02/21 | 1,030 | 1,050 | 1,020 | 1,050 | 1,198,000 |
| 1995/02/20 | 1,010 | 1,030 | 1,000 | 1,030 | 1,150,000 |
| 1995/02/17 | 995 | 1,030 | 991 | 1,010 | 1,527,000 |
| 1995/02/16 | 996 | 1,000 | 990 | 999 | 771,000 |
| 1995/02/15 | 1,000 | 1,000 | 987 | 996 | 1,260,000 |
| 1995/02/14 | 1,030 | 1,030 | 1,010 | 1,020 | 740,000 |
| 1995/02/13 | 1,030 | 1,060 | 1,030 | 1,050 | 1,067,000 |
| 1995/02/10 | 1,010 | 1,020 | 1,000 | 1,020 | 1,368,000 |
| 1995/02/09 | 1,040 | 1,050 | 1,010 | 1,010 | 779,000 |
| 1995/02/08 | 1,050 | 1,060 | 1,030 | 1,040 | 997,000 |
| 1995/02/07 | 1,080 | 1,080 | 1,060 | 1,060 | 675,000 |
| 1995/02/06 | 1,060 | 1,080 | 1,050 | 1,080 | 667,000 |
| 1995/02/03 | 1,090 | 1,090 | 1,050 | 1,060 | 729,000 |
| 1995/02/02 | 1,110 | 1,110 | 1,090 | 1,090 | 867,000 |
| 1995/02/01 | 1,120 | 1,150 | 1,120 | 1,140 | 4,688,000 |
| 1995/01/31 | 1,120 | 1,140 | 1,100 | 1,140 | 7,049,000 |
| 1995/01/30 | 965 | 1,060 | 964 | 1,060 | 9,071,000 |
| 1995/01/27 | 964 | 964 | 955 | 963 | 1,030,000 |
| 1995/01/26 | 979 | 981 | 965 | 968 | 2,599,000 |
| 1995/01/25 | 979 | 993 | 973 | 978 | 1,886,000 |
| 1995/01/24 | 979 | 994 | 970 | 970 | 2,232,000 |
| 1995/01/23 | 1,030 | 1,040 | 989 | 992 | 1,362,000 |
| 1995/01/20 | 1,050 | 1,050 | 1,030 | 1,040 | 1,275,000 |
| 1995/01/19 | 1,070 | 1,080 | 1,060 | 1,070 | 735,000 |
| 1995/01/18 | 1,060 | 1,070 | 1,060 | 1,060 | 421,000 |
| 1995/01/17 | 1,060 | 1,070 | 1,060 | 1,070 | 353,000 |
| 1995/01/13 | 1,060 | 1,070 | 1,050 | 1,060 | 995,000 |
| 1995/01/12 | 1,080 | 1,090 | 1,070 | 1,070 | 514,000 |
| 1995/01/11 | 1,080 | 1,100 | 1,070 | 1,090 | 918,000 |
| 1995/01/10 | 1,070 | 1,080 | 1,070 | 1,070 | 339,000 |
| 1995/01/09 | 1,070 | 1,090 | 1,070 | 1,080 | 228,000 |
| 1995/01/06 | 1,080 | 1,080 | 1,060 | 1,070 | 221,000 |
| 1995/01/05 | 1,080 | 1,090 | 1,060 | 1,080 | 474,000 |
| 1995/01/04 | 1,070 | 1,080 | 1,070 | 1,070 | 297,000 |