8802 三菱地所(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,650	1,650	1,580	1,620	1,998,000	1,620
1987-12-26	1,730	1,730	1,650	1,650	1,139,000	1,650
1987-12-25	1,790	1,800	1,710	1,710	3,338,000	1,710
1987-12-24	1,850	1,860	1,800	1,820	1,137,000	1,820
1987-12-23	1,850	1,870	1,810	1,870	3,610,000	1,870
1987-12-22	1,890	1,890	1,850	1,870	1,200,000	1,870
1987-12-21	1,900	1,920	1,880	1,880	1,258,000	1,880
1987-12-18	1,910	1,910	1,880	1,880	1,547,000	1,880
1987-12-17	1,920	1,940	1,910	1,920	668,000	1,920
1987-12-16	1,980	2,000	1,930	1,950	910,000	1,950
1987-12-15	2,040	2,040	1,960	1,970	523,000	1,970
1987-12-14	2,020	2,040	2,000	2,010	281,000	2,010
1987-12-11	2,030	2,070	2,020	2,040	1,179,000	2,040
1987-12-10	2,000	2,080	2,000	2,060	1,149,000	2,060
1987-12-09	2,030	2,050	2,000	2,000	1,078,000	2,000
1987-12-08	2,000	2,020	1,980	2,010	1,205,000	2,010
1987-12-07	1,980	2,000	1,980	1,980	550,000	1,980
1987-12-05	1,990	2,010	1,990	1,990	277,000	1,990
1987-12-04	2,010	2,020	1,990	2,010	3,321,000	2,010
1987-12-03	2,030	2,030	2,000	2,020	1,164,000	2,020
1987-12-02	2,030	2,050	2,010	2,030	872,000	2,030
1987-12-01	1,970	2,030	1,970	2,030	995,000	2,030
1987-11-30	2,050	2,060	2,020	2,050	425,000	2,050
1987-11-28	2,060	2,060	2,030	2,050	280,000	2,050
1987-11-27	2,080	2,100	2,070	2,090	762,000	2,090
1987-11-26	2,160	2,160	2,100	2,100	867,000	2,100
1987-11-25	2,130	2,140	2,080	2,140	879,000	2,140
1987-11-24	2,080	2,110	2,060	2,060	514,000	2,060
1987-11-20	2,040	2,060	2,040	2,060	435,000	2,060
1987-11-19	2,080	2,130	2,050	2,080	930,000	2,080
1987-11-18	2,010	2,120	2,010	2,100	1,076,000	2,100
1987-11-17	2,080	2,100	2,030	2,030	839,000	2,030
1987-11-16	2,150	2,160	2,120	2,120	623,000	2,120
1987-11-13	2,090	2,180	2,070	2,160	1,788,000	2,160
1987-11-12	2,020	2,040	1,970	2,010	2,271,000	2,010
1987-11-11	2,020	2,060	1,860	1,960	1,995,000	1,960
1987-11-10	2,140	2,140	2,060	2,060	675,000	2,060
1987-11-09	2,160	2,160	2,140	2,140	765,000	2,140
1987-11-07	2,160	2,170	2,140	2,160	996,000	2,160
1987-11-06	2,170	2,210	2,160	2,160	1,849,000	2,160
1987-11-05	2,210	2,230	2,150	2,160	1,624,000	2,160
1987-11-04	2,250	2,290	2,250	2,250	1,228,000	2,250
1987-11-02	2,310	2,340	2,280	2,320	780,000	2,320
1987-10-31	2,290	2,350	2,290	2,350	1,066,000	2,350
1987-10-30	2,320	2,330	2,210	2,250	1,255,000	2,250
1987-10-29	2,210	2,250	2,160	2,240	1,205,000	2,240
1987-10-28	2,390	2,390	2,240	2,250	2,015,000	2,250
1987-10-27	2,220	2,350	2,220	2,350	2,299,000	2,350
1987-10-26	2,280	2,320	2,050	2,260	2,973,000	2,260
1987-10-24	2,310	2,360	2,280	2,280	1,551,000	2,280
1987-10-23	2,410	2,450	2,230	2,230	3,900,000	2,230
1987-10-22	2,450	2,470	2,380	2,460	4,920,000	2,460
1987-10-21	2,370	2,400	2,330	2,390	7,061,000	2,390
1987-10-20	2,170	2,170	2,170	2,170	993,000	2,170
1987-10-19	2,570	2,600	2,560	2,570	1,454,000	2,570
1987-10-16	2,660	2,670	2,620	2,650	2,221,000	2,650
1987-10-15	2,700	2,730	2,680	2,700	7,566,000	2,700
1987-10-14	2,690	2,730	2,660	2,720	9,224,000	2,720
1987-10-13	2,640	2,710	2,630	2,680	6,116,000	2,680
1987-10-12	2,650	2,670	2,620	2,620	1,215,000	2,620
1987-10-09	2,620	2,690	2,610	2,650	5,725,000	2,650
1987-10-08	2,530	2,630	2,530	2,600	3,569,000	2,600
1987-10-07	2,500	2,540	2,500	2,530	1,457,000	2,530
1987-10-06	2,520	2,570	2,490	2,540	1,436,000	2,540
1987-10-05	2,480	2,500	2,480	2,500	827,000	2,500
1987-10-03	2,480	2,500	2,470	2,480	725,000	2,480
1987-10-02	2,500	2,500	2,470	2,480	1,070,000	2,480
1987-10-01	2,510	2,530	2,460	2,460	2,407,000	2,460
1987-09-30	2,510	2,550	2,480	2,510	2,969,000	2,510
1987-09-29	2,600	2,630	2,560	2,580	1,890,000	2,580
1987-09-28	2,590	2,640	2,580	2,600	2,511,000	2,600
1987-09-26	2,550	2,590	2,480	2,590	4,183,000	2,590
1987-09-25	2,410	2,450	2,380	2,430	2,302,000	2,430
1987-09-24	2,370	2,440	2,370	2,410	2,982,000	2,410
1987-09-22	2,360	2,390	2,350	2,390	1,832,000	2,390
1987-09-21	2,400	2,400	2,360	2,400	1,922,000	2,400
1987-09-18	2,390	2,420	2,350	2,400	3,249,000	2,400
1987-09-17	2,430	2,450	2,390	2,390	1,493,000	2,390
1987-09-16	2,420	2,440	2,390	2,430	1,489,000	2,430
1987-09-14	2,450	2,470	2,420	2,450	1,618,000	2,450
1987-09-11	2,420	2,470	2,390	2,470	2,725,000	2,470
1987-09-10	2,450	2,460	2,410	2,420	1,180,000	2,420
1987-09-09	2,520	2,550	2,420	2,470	1,823,000	2,470
1987-09-08	2,520	2,530	2,500	2,520	670,000	2,520
1987-09-07	2,560	2,560	2,450	2,490	1,391,000	2,490
1987-09-05	2,600	2,600	2,510	2,520	786,000	2,520
1987-09-04	2,640	2,650	2,580	2,600	1,130,000	2,600
1987-09-03	2,640	2,690	2,620	2,630	1,145,000	2,630
1987-09-02	2,660	2,700	2,660	2,680	2,309,000	2,680
1987-09-01	2,650	2,680	2,610	2,680	1,642,000	2,680
1987-08-31	2,700	2,700	2,620	2,620	1,132,000	2,620
1987-08-29	2,690	2,690	2,660	2,660	591,000	2,660
1987-08-28	2,700	2,720	2,650	2,690	3,000,000	2,690
1987-08-27	2,660	2,690	2,640	2,680	1,563,000	2,680
1987-08-26	2,670	2,670	2,620	2,620	779,000	2,620
1987-08-25	2,660	2,670	2,620	2,630	868,000	2,630
1987-08-24	2,750	2,760	2,680	2,700	2,575,000	2,700
1987-08-22	2,670	2,710	2,650	2,700	3,515,000	2,700
1987-08-21	2,570	2,630	2,570	2,610	1,985,000	2,610
1987-08-20	2,570	2,610	2,560	2,560	1,291,000	2,560
1987-08-19	2,530	2,590	2,530	2,550	2,585,000	2,550
1987-08-18	2,510	2,540	2,500	2,530	2,277,000	2,530
1987-08-17	2,530	2,560	2,500	2,500	735,000	2,500
1987-08-14	2,560	2,590	2,520	2,520	1,737,000	2,520
1987-08-13	2,580	2,610	2,570	2,570	1,309,000	2,570
1987-08-12	2,650	2,660	2,580	2,620	2,062,000	2,620
1987-08-11	2,690	2,720	2,610	2,650	3,247,000	2,650
1987-08-10	2,540	2,650	2,520	2,650	2,212,000	2,650
1987-08-07	2,550	2,560	2,500	2,500	1,987,000	2,500
1987-08-06	2,540	2,540	2,480	2,520	1,985,000	2,520
1987-08-05	2,400	2,500	2,390	2,460	1,846,000	2,460
1987-08-04	2,420	2,460	2,400	2,430	1,753,000	2,430
1987-08-03	2,540	2,550	2,460	2,480	1,196,000	2,480
1987-08-01	2,480	2,550	2,470	2,540	1,116,000	2,540
1987-07-31	2,540	2,550	2,470	2,520	1,824,000	2,520
1987-07-30	2,510	2,520	2,450	2,470	2,597,000	2,470
1987-07-29	2,640	2,640	2,520	2,520	2,754,000	2,520
1987-07-28	2,640	2,680	2,600	2,600	1,722,000	2,600
1987-07-27	2,670	2,700	2,610	2,670	1,917,000	2,670
1987-07-25	2,690	2,760	2,670	2,680	4,657,000	2,680
1987-07-24	2,540	2,710	2,530	2,680	9,384,000	2,680
1987-07-23	2,420	2,500	2,350	2,500	3,371,000	2,500
1987-07-22	2,510	2,540	2,370	2,380	3,707,000	2,380
1987-07-21	2,410	2,550	2,370	2,470	3,185,000	2,470
1987-07-20	2,560	2,600	2,450	2,450	2,909,000	2,450
1987-07-17	2,670	2,680	2,630	2,640	2,422,000	2,640
1987-07-16	2,750	2,750	2,660	2,680	1,552,000	2,680
1987-07-15	2,660	2,700	2,650	2,670	2,487,000	2,670
1987-07-14	2,750	2,790	2,670	2,690	2,292,000	2,690
1987-07-13	2,770	2,780	2,720	2,750	2,170,000	2,750
1987-07-10	2,700	2,780	2,690	2,770	7,399,000	2,770
1987-07-09	2,660	2,740	2,600	2,700	7,044,000	2,700
1987-07-08	2,680	2,710	2,560	2,620	3,820,000	2,620
1987-07-07	2,560	2,720	2,520	2,680	4,840,000	2,680
1987-07-06	2,560	2,560	2,490	2,550	4,799,000	2,550
1987-07-04	2,620	2,630	2,550	2,550	2,948,000	2,550
1987-07-03	2,750	2,780	2,650	2,660	3,878,000	2,660
1987-07-02	2,820	2,880	2,760	2,760	5,804,000	2,760
1987-07-01	2,660	2,840	2,630	2,820	6,574,000	2,820
1987-06-30	2,710	2,740	2,650	2,700	4,696,000	2,700
1987-06-29	2,920	2,930	2,750	2,790	4,449,000	2,790
1987-06-27	2,900	2,930	2,860	2,920	5,778,000	2,920
1987-06-26	2,840	2,980	2,800	2,930	10,274,000	2,930
1987-06-25	2,800	2,890	2,710	2,850	4,939,000	2,850
1987-06-24	2,680	2,800	2,650	2,800	4,364,000	2,800
1987-06-23	2,710	2,750	2,640	2,650	6,136,000	2,650
1987-06-22	2,750	2,770	2,620	2,630	6,035,000	2,630
1987-06-19	2,910	2,930	2,770	2,790	7,024,000	2,790
1987-06-18	2,990	3,010	2,930	2,950	2,656,000	2,950
1987-06-17	3,040	3,040	2,980	2,990	2,514,000	2,990
1987-06-16	3,000	3,030	2,980	3,010	2,370,000	3,010
1987-06-15	3,070	3,120	3,010	3,010	2,385,000	3,010
1987-06-12	3,120	3,140	3,080	3,090	2,025,000	3,090
1987-06-11	3,220	3,230	3,100	3,120	2,339,000	3,120
1987-06-10	3,110	3,200	3,110	3,180	2,936,000	3,180
1987-06-09	3,170	3,180	3,100	3,110	1,366,000	3,110
1987-06-08	3,110	3,220	3,100	3,120	1,708,000	3,120
1987-06-06	3,090	3,150	3,090	3,150	1,518,000	3,150
1987-06-05	3,250	3,280	3,030	3,080	5,034,000	3,080
1987-06-04	3,090	3,310	3,070	3,280	15,190,000	3,280
1987-06-03	2,950	3,050	2,950	3,050	2,067,000	3,050
1987-06-02	3,050	3,050	2,980	2,990	2,167,000	2,990
1987-06-01	3,100	3,130	3,040	3,040	2,650,000	3,040
1987-05-30	3,050	3,070	3,030	3,050	1,354,000	3,050
1987-05-29	3,060	3,120	3,040	3,040	2,642,000	3,040
1987-05-28	3,130	3,130	3,020	3,040	3,913,000	3,040
1987-05-27	3,210	3,220	3,090	3,090	6,108,000	3,090
1987-05-26	3,230	3,290	3,160	3,260	4,208,000	3,260
1987-05-25	3,200	3,250	3,160	3,230	2,562,000	3,230
1987-05-23	3,270	3,310	3,220	3,230	7,382,000	3,230
1987-05-22	3,060	3,240	3,020	3,220	8,851,000	3,220
1987-05-21	2,900	2,980	2,860	2,970	4,868,000	2,970
1987-05-20	2,830	2,900	2,780	2,850	5,267,000	2,850
1987-05-19	3,020	3,070	2,990	2,990	2,339,000	2,990
1987-05-18	3,150	3,170	3,070	3,070	1,492,000	3,070
1987-05-15	3,210	3,230	3,150	3,170	2,344,000	3,170
1987-05-14	3,110	3,240	3,100	3,160	3,190,000	3,160
1987-05-13	3,260	3,260	3,100	3,150	2,962,000	3,150
1987-05-12	3,210	3,280	3,200	3,250	3,846,000	3,250
1987-05-11	3,240	3,280	3,210	3,260	3,594,000	3,260
1987-05-08	3,270	3,280	3,200	3,220	4,123,000	3,220
1987-05-07	3,190	3,240	3,150	3,220	3,991,000	3,220
1987-05-06	3,280	3,280	3,160	3,200	2,254,000	3,200
1987-05-02	3,190	3,270	3,160	3,270	3,415,000	3,270
1987-05-01	3,150	3,200	3,120	3,170	3,602,000	3,170
1987-04-30	3,020	3,110	3,020	3,110	3,714,000	3,110
1987-04-28	3,110	3,140	2,870	3,040	10,445,000	3,040
1987-04-27	3,330	3,330	3,100	3,160	4,031,000	3,160
1987-04-25	3,320	3,340	3,280	3,280	1,395,000	3,280
1987-04-24	3,420	3,440	3,350	3,350	4,248,000	3,350
1987-04-23	3,480	3,500	3,400	3,410	3,888,000	3,410
1987-04-22	3,480	3,520	3,450	3,490	16,030,000	3,490
1987-04-21	3,370	3,480	3,320	3,430	6,153,000	3,430
1987-04-20	3,420	3,460	3,390	3,390	7,614,000	3,390
1987-04-17	3,380	3,420	3,360	3,400	7,336,000	3,400
1987-04-16	3,370	3,480	3,350	3,370	16,905,000	3,370
1987-04-15	3,300	3,320	3,250	3,320	6,447,000	3,320
1987-04-14	3,200	3,270	3,190	3,270	3,888,000	3,270
1987-04-13	3,340	3,340	3,170	3,250	3,522,000	3,250
1987-04-10	3,170	3,290	3,170	3,290	5,354,000	3,290
1987-04-09	3,210	3,370	3,210	3,220	4,663,000	3,220
1987-04-08	3,230	3,260	3,220	3,220	2,299,000	3,220
1987-04-07	3,270	3,300	3,230	3,280	3,433,000	3,280
1987-04-06	3,330	3,360	3,230	3,260	3,665,000	3,260
1987-04-04	3,360	3,370	3,270	3,320	3,074,000	3,320
1987-04-03	3,250	3,290	3,220	3,260	5,055,000	3,260
1987-04-02	3,330	3,380	3,250	3,280	7,396,000	3,280
1987-04-01	3,440	3,440	3,330	3,370	16,967,000	3,370
1987-03-31	3,150	3,430	3,150	3,300	18,798,000	3,300
1987-03-30	3,230	3,400	3,100	3,200	28,585,000	3,200
1987-03-28	2,890	3,030	2,890	3,030	5,626,000	3,030
1987-03-27	2,850	2,930	2,840	2,930	22,888,000	2,930
1987-03-26	2,720	2,800	2,710	2,800	4,871,999	2,718.45
1987-03-25	2,740	2,750	2,690	2,710	2,506,999	2,631.07
1987-03-24	2,790	2,800	2,700	2,700	1,704,000	2,621.36
1987-03-23	2,830	2,840	2,770	2,790	1,751,000	2,708.74
1987-03-20	2,830	2,830	2,800	2,810	1,218,000	2,728.16
1987-03-19	2,880	2,890	2,800	2,840	3,601,999	2,757.28
1987-03-18	2,800	2,840	2,790	2,840	4,264,999	2,757.28
1987-03-17	2,700	2,760	2,690	2,760	1,669,000	2,679.61
1987-03-16	2,760	2,760	2,690	2,690	1,383,000	2,611.65
1987-03-13	2,770	2,780	2,760	2,760	1,458,000	2,679.61
1987-03-12	2,760	2,800	2,760	2,770	2,123,000	2,689.32
1987-03-11	2,790	2,810	2,770	2,790	2,497,999	2,708.74
1987-03-10	2,780	2,800	2,760	2,780	2,198,000	2,699.03
1987-03-09	2,830	2,830	2,770	2,770	1,396,000	2,689.32
1987-03-07	2,800	2,820	2,780	2,810	907,000	2,728.16
1987-03-06	2,850	2,850	2,780	2,840	3,439,999	2,757.28
1987-03-05	2,870	2,890	2,810	2,840	3,962,999	2,757.28
1987-03-04	2,870	2,880	2,830	2,850	5,092,999	2,766.99
1987-03-03	2,840	2,910	2,830	2,830	9,615,998	2,747.57
1987-03-02	2,830	2,840	2,770	2,810	8,991,998	2,728.16
1987-02-28	2,720	2,750	2,700	2,750	4,876,999	2,669.90
1987-02-27	2,680	2,720	2,670	2,700	4,119,999	2,621.36
1987-02-26	2,660	2,720	2,650	2,720	9,694,998	2,640.78
1987-02-25	2,600	2,650	2,590	2,620	6,101,999	2,543.69
1987-02-24	2,480	2,630	2,480	2,560	2,506,999	2,485.44
1987-02-23	2,540	2,560	2,520	2,520	1,094,000	2,446.60
1987-02-20	2,630	2,630	2,560	2,580	2,118,000	2,504.85
1987-02-19	2,510	2,620	2,510	2,590	3,799,999	2,514.56
1987-02-18	2,540	2,570	2,480	2,500	2,144,000	2,427.18
1987-02-17	2,450	2,520	2,450	2,500	1,602,000	2,427.18
1987-02-16	2,460	2,490	2,440	2,440	2,003,000	2,368.93
1987-02-13	2,530	2,570	2,490	2,510	1,582,000	2,436.89
1987-02-12	2,540	2,600	2,520	2,530	1,794,000	2,456.31
1987-02-10	2,550	2,590	2,530	2,560	1,170,000	2,485.44
1987-02-09	2,520	2,540	2,510	2,510	1,679,000	2,436.89
1987-02-07	2,570	2,570	2,510	2,520	1,189,000	2,446.60
1987-02-06	2,620	2,630	2,580	2,580	3,652,999	2,504.85
1987-02-05	2,660	2,700	2,620	2,630	14,500,997	2,553.40
1987-02-04	2,650	2,700	2,650	2,660	1,487,000	2,582.52
1987-02-03	2,740	2,740	2,670	2,670	2,972,999	2,592.23
1987-02-02	2,690	2,760	2,690	2,740	7,361,998	2,660.19
1987-01-31	2,680	2,710	2,670	2,690	3,007,999	2,611.65
1987-01-30	2,730	2,750	2,700	2,720	12,454,997	2,640.78
1987-01-29	2,610	2,710	2,590	2,710	13,575,997	2,631.07
1987-01-28	2,660	2,670	2,610	2,610	16,176,996	2,533.98
1987-01-27	2,590	2,660	2,570	2,630	9,269,998	2,553.40
1987-01-26	2,600	2,630	2,570	2,590	4,506,999	2,514.56
1987-01-24	2,520	2,570	2,520	2,570	1,263,000	2,495.15
1987-01-23	2,540	2,560	2,510	2,520	2,518,999	2,446.60
1987-01-22	2,560	2,560	2,500	2,520	5,509,999	2,446.60
1987-01-21	2,590	2,590	2,550	2,560	4,442,999	2,485.44
1987-01-20	2,580	2,590	2,540	2,560	8,587,998	2,485.44
1987-01-19	2,590	2,600	2,530	2,550	3,032,999	2,475.73
1987-01-16	2,470	2,560	2,470	2,550	3,719,999	2,475.73
1987-01-14	2,400	2,480	2,400	2,460	1,675,000	2,388.35
1987-01-13	2,440	2,440	2,410	2,410	1,326,000	2,339.81
1987-01-12	2,460	2,470	2,430	2,440	598,000	2,368.93
1987-01-09	2,460	2,510	2,460	2,460	946,000	2,388.35
1987-01-08	2,530	2,530	2,460	2,460	1,214,000	2,388.35
1987-01-07	2,530	2,550	2,450	2,490	2,409,999	2,417.48
1987-01-06	2,550	2,560	2,490	2,530	3,916,999	2,456.31
1987-01-05	2,490	2,540	2,460	2,520	1,491,000	2,446.60

分割・併合履歴： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31