8802 三菱地所(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,550	2,550	2,480	2,490	1,611,000	2,417.48
1986-12-26	2,560	2,600	2,530	2,530	4,328,999	2,456.31
1986-12-25	2,630	2,640	2,560	2,560	15,829,997	2,485.44
1986-12-24	2,630	2,670	2,620	2,630	14,119,997	2,553.40
1986-12-23	2,580	2,670	2,560	2,630	27,054,994	2,553.40
1986-12-22	2,470	2,600	2,450	2,580	27,740,994	2,504.85
1986-12-19	2,360	2,450	2,360	2,430	3,615,999	2,359.22
1986-12-18	2,350	2,380	2,350	2,370	2,187,000	2,300.97
1986-12-17	2,430	2,440	2,350	2,370	2,882,999	2,300.97
1986-12-16	2,440	2,460	2,410	2,420	1,660,000	2,349.51
1986-12-15	2,440	2,440	2,390	2,400	942,000	2,330.10
1986-12-12	2,420	2,510	2,390	2,450	2,206,000	2,378.64
1986-12-11	2,430	2,450	2,410	2,440	1,366,000	2,368.93
1986-12-10	2,420	2,440	2,410	2,420	2,050,000	2,349.51
1986-12-09	2,470	2,490	2,420	2,420	1,640,000	2,349.51
1986-12-08	2,470	2,510	2,450	2,470	2,013,000	2,398.06
1986-12-06	2,420	2,460	2,410	2,460	1,026,000	2,388.35
1986-12-05	2,530	2,530	2,420	2,460	4,512,999	2,388.35
1986-12-04	2,470	2,540	2,450	2,540	12,289,997	2,466.02
1986-12-03	2,380	2,480	2,350	2,480	10,077,998	2,407.77
1986-12-02	2,350	2,360	2,290	2,300	3,301,999	2,233.01
1986-12-01	2,340	2,380	2,310	2,310	4,273,999	2,242.72
1986-11-29	2,290	2,350	2,260	2,340	5,303,999	2,271.84
1986-11-28	2,230	2,260	2,210	2,250	2,454,999	2,184.47
1986-11-27	2,160	2,210	2,160	2,190	1,016,000	2,126.21
1986-11-26	2,220	2,230	2,160	2,160	1,819,000	2,097.09
1986-11-25	2,250	2,250	2,200	2,200	1,030,000	2,135.92
1986-11-22	2,180	2,220	2,170	2,220	1,284,000	2,155.34
1986-11-21	2,130	2,150	2,100	2,140	1,207,000	2,077.67
1986-11-20	2,090	2,100	2,070	2,090	1,176,000	2,029.13
1986-11-19	2,090	2,110	2,050	2,090	1,446,000	2,029.13
1986-11-18	2,120	2,140	2,080	2,090	1,192,000	2,029.13
1986-11-17	2,160	2,180	2,120	2,120	605,000	2,058.25
1986-11-14	2,140	2,180	2,140	2,160	1,721,000	2,097.09
1986-11-13	2,190	2,220	2,180	2,190	1,254,000	2,126.21
1986-11-12	2,230	2,280	2,210	2,220	3,155,999	2,155.34
1986-11-11	2,200	2,260	2,170	2,230	3,512,999	2,165.05
1986-11-10	2,190	2,200	2,130	2,190	1,450,000	2,126.21
1986-11-07	2,160	2,210	2,150	2,190	3,005,999	2,126.21
1986-11-06	2,130	2,150	2,080	2,140	1,704,000	2,077.67
1986-11-05	2,070	2,120	2,060	2,070	2,229,000	2,009.71
1986-11-04	2,080	2,110	2,060	2,070	834,000	2,009.71
1986-11-01	2,100	2,100	2,050	2,080	1,502,000	2,019.42
1986-10-31	2,230	2,230	2,120	2,170	2,471,999	2,106.80
1986-10-30	2,180	2,270	2,130	2,250	4,874,999	2,184.47
1986-10-29	2,090	2,100	2,030	2,080	3,018,999	2,019.42
1986-10-28	2,000	2,070	1,990	2,050	3,092,999	1,990.29
1986-10-27	1,920	1,980	1,910	1,950	1,405,000	1,893.20
1986-10-25	1,860	1,990	1,800	1,920	3,215,999	1,864.08
1986-10-24	2,070	2,090	1,870	1,920	4,772,999	1,864.08
1986-10-23	1,960	2,130	1,900	2,110	3,753,999	2,048.54
1986-10-22	2,130	2,150	1,900	1,990	4,307,999	1,932.04
1986-10-21	2,160	2,200	2,090	2,100	3,610,999	2,038.83
1986-10-20	2,200	2,240	2,160	2,190	1,820,000	2,126.21
1986-10-17	2,240	2,280	2,200	2,200	1,841,000	2,135.92
1986-10-16	2,300	2,310	2,150	2,230	3,282,999	2,165.05
1986-10-15	2,450	2,450	2,310	2,340	2,879,999	2,271.84
1986-10-14	2,480	2,500	2,350	2,450	2,742,999	2,378.64
1986-10-13	2,500	2,520	2,460	2,470	1,088,000	2,398.06
1986-10-09	2,540	2,540	2,500	2,520	1,608,000	2,446.60
1986-10-08	2,550	2,560	2,490	2,500	1,075,000	2,427.18
1986-10-07	2,500	2,580	2,480	2,540	1,921,000	2,466.02
1986-10-06	2,540	2,550	2,460	2,470	2,038,000	2,398.06
1986-10-04	2,520	2,560	2,510	2,550	2,525,999	2,475.73
1986-10-03	2,490	2,570	2,420	2,560	5,803,999	2,485.44
1986-10-02	2,690	2,690	2,480	2,500	9,529,998	2,427.18
1986-10-01	2,810	2,820	2,600	2,620	12,037,997	2,543.69
1986-09-30	2,780	2,850	2,740	2,770	26,473,994	2,689.32
1986-09-29	2,770	2,800	2,700	2,800	23,266,995	2,718.45
1986-09-27	2,700	2,790	2,690	2,750	27,500,994	2,669.90
1986-09-26	2,430	2,660	2,400	2,660	53,548,988	2,582.52
1986-09-25	2,380	2,420	2,320	2,370	5,324,999	2,300.97
1986-09-24	2,320	2,340	2,290	2,300	3,663,999	2,233.01
1986-09-22	2,200	2,220	2,180	2,200	2,794,999	2,135.92
1986-09-19	2,220	2,250	2,150	2,150	2,350,999	2,087.38
1986-09-18	2,160	2,200	2,100	2,100	4,105,999	2,038.83
1986-09-17	2,220	2,270	2,150	2,150	4,580,999	2,087.38
1986-09-16	2,330	2,360	2,160	2,180	3,018,999	2,116.50
1986-09-12	2,300	2,380	2,300	2,330	4,203,999	2,262.14
1986-09-11	2,460	2,470	2,420	2,420	2,756,999	2,349.51
1986-09-10	2,380	2,470	2,350	2,470	2,030,000	2,398.06
1986-09-09	2,330	2,380	2,330	2,350	1,537,000	2,281.55
1986-09-08	2,440	2,460	2,360	2,370	1,741,000	2,300.97
1986-09-06	2,470	2,470	2,440	2,440	1,316,000	2,368.93
1986-09-05	2,470	2,490	2,440	2,470	7,159,998	2,398.06
1986-09-04	2,450	2,510	2,430	2,430	6,144,999	2,359.22
1986-09-03	2,450	2,450	2,380	2,450	6,250,999	2,378.64
1986-09-02	2,540	2,550	2,480	2,490	17,868,996	2,417.48
1986-09-01	2,440	2,550	2,400	2,540	22,067,995	2,466.02
1986-08-30	2,310	2,400	2,300	2,400	3,019,999	2,330.10
1986-08-29	2,230	2,350	2,230	2,270	1,339,000	2,203.88
1986-08-28	2,250	2,310	2,250	2,270	1,645,000	2,203.88
1986-08-27	2,330	2,370	2,270	2,270	5,690,999	2,203.88
1986-08-26	2,350	2,350	2,300	2,310	2,937,999	2,242.72
1986-08-25	2,310	2,390	2,300	2,350	2,167,000	2,281.55
1986-08-23	2,300	2,300	2,250	2,270	2,523,999	2,203.88
1986-08-22	2,380	2,400	2,270	2,300	4,266,999	2,233.01
1986-08-21	2,490	2,510	2,380	2,420	8,587,998	2,349.51
1986-08-20	2,450	2,520	2,440	2,450	9,667,998	2,378.64
1986-08-19	2,550	2,550	2,450	2,450	19,375,996	2,378.64
1986-08-18	2,380	2,520	2,370	2,520	29,631,993	2,446.60
1986-08-15	2,300	2,340	2,280	2,340	4,714,999	2,271.84
1986-08-14	2,340	2,340	2,250	2,300	3,798,999	2,233.01
1986-08-13	2,290	2,350	2,280	2,310	8,546,998	2,242.72
1986-08-12	2,120	2,230	2,120	2,230	2,235,000	2,165.05
1986-08-11	2,090	2,120	2,070	2,110	1,392,000	2,048.54
1986-08-08	2,060	2,070	2,030	2,060	2,615,999	2,000
1986-08-07	2,090	2,100	2,060	2,060	4,172,999	2,000
1986-08-06	2,100	2,120	2,090	2,090	1,568,000	2,029.13
1986-08-05	2,110	2,170	2,110	2,140	1,303,000	2,077.67
1986-08-04	2,090	2,130	2,090	2,090	1,712,000	2,029.13
1986-08-02	2,100	2,110	2,080	2,090	2,016,000	2,029.13
1986-08-01	2,180	2,220	2,080	2,160	4,417,999	2,097.09
1986-07-31	2,380	2,390	2,220	2,220	9,321,998	2,155.34
1986-07-30	2,270	2,370	2,240	2,370	9,409,998	2,300.97
1986-07-29	2,300	2,330	2,250	2,280	9,624,998	2,213.59
1986-07-28	2,330	2,350	2,310	2,340	5,568,999	2,271.84
1986-07-26	2,320	2,340	2,310	2,320	4,087,999	2,252.43
1986-07-25	2,420	2,470	2,360	2,360	35,167,992	2,291.26
1986-07-24	2,280	2,400	2,260	2,400	30,949,993	2,330.10
1986-07-23	2,150	2,260	2,150	2,260	5,627,999	2,194.17
1986-07-22	2,150	2,160	2,080	2,130	4,235,999	2,067.96
1986-07-21	2,300	2,300	2,140	2,170	12,902,997	2,106.80
1986-07-19	2,240	2,310	2,230	2,280	5,669,999	2,213.59
1986-07-18	2,230	2,260	2,210	2,230	18,455,996	2,165.05
1986-07-17	2,160	2,230	2,160	2,200	2,394,999	2,135.92
1986-07-16	2,230	2,240	2,180	2,200	4,017,999	2,135.92
1986-07-15	2,300	2,300	2,250	2,270	10,153,998	2,203.88
1986-07-14	2,250	2,310	2,230	2,300	27,845,994	2,233.01
1986-07-11	2,200	2,260	2,150	2,250	27,120,994	2,184.47
1986-07-10	2,030	2,150	2,010	2,150	5,373,999	2,087.38
1986-07-09	2,040	2,060	2,040	2,040	2,625,999	1,980.58
1986-07-08	2,030	2,070	2,030	2,060	2,308,999	2,000
1986-07-07	2,080	2,140	2,060	2,090	6,980,998	2,029.13
1986-07-05	2,070	2,070	2,040	2,060	838,000	2,000
1986-07-04	2,050	2,060	2,030	2,040	2,418,999	1,980.58
1986-07-03	2,050	2,070	2,030	2,050	2,433,999	1,990.29
1986-07-02	2,050	2,070	2,050	2,060	1,557,000	2,000
1986-07-01	2,070	2,080	2,050	2,050	1,541,000	1,990.29
1986-06-30	2,060	2,090	2,050	2,090	956,000	2,029.13
1986-06-28	2,080	2,080	2,050	2,050	1,063,000	1,990.29
1986-06-27	2,090	2,100	2,060	2,080	2,969,999	2,019.42
1986-06-26	2,160	2,160	2,100	2,100	2,370,999	2,038.83
1986-06-25	2,120	2,150	2,110	2,120	2,296,999	2,058.25
1986-06-24	2,200	2,200	2,130	2,140	5,941,999	2,077.67
1986-06-23	2,180	2,210	2,160	2,200	4,199,999	2,135.92
1986-06-21	2,200	2,230	2,170	2,200	13,100,997	2,135.92
1986-06-20	2,170	2,200	2,140	2,200	25,321,994	2,135.92
1986-06-19	2,040	2,140	2,030	2,130	14,922,997	2,067.96
1986-06-18	1,980	2,030	1,980	2,000	2,598,999	1,941.75
1986-06-17	2,000	2,010	1,980	1,990	1,661,000	1,932.04
1986-06-16	2,040	2,050	2,000	2,000	833,000	1,941.75
1986-06-13	2,070	2,070	2,030	2,030	3,523,999	1,970.87
1986-06-12	2,100	2,110	2,040	2,050	5,878,999	1,990.29
1986-06-11	1,990	2,080	1,990	2,070	8,924,998	2,009.71
1986-06-10	1,980	2,010	1,970	1,990	2,989,999	1,932.04
1986-06-09	1,990	2,040	1,990	2,020	2,776,999	1,961.17
1986-06-07	2,010	2,010	1,990	1,990	1,380,000	1,932.04
1986-06-06	2,010	2,040	2,000	2,010	4,516,999	1,951.46
1986-06-05	2,000	2,030	1,990	2,000	3,206,999	1,941.75
1986-06-04	1,980	2,010	1,980	2,000	2,421,999	1,941.75
1986-06-03	2,030	2,050	1,980	2,000	2,985,999	1,941.75
1986-06-02	2,030	2,050	2,020	2,050	2,278,999	1,990.29
1986-05-31	2,000	2,030	2,000	2,010	2,615,999	1,951.46
1986-05-30	2,070	2,080	2,020	2,030	6,345,999	1,970.87
1986-05-29	2,030	2,110	2,030	2,090	14,638,997	2,029.13
1986-05-28	2,040	2,080	2,020	2,060	24,569,995	2,000
1986-05-27	1,930	2,020	1,930	2,020	15,680,997	1,961.17
1986-05-26	1,920	1,950	1,900	1,920	3,575,999	1,864.08
1986-05-24	1,910	1,920	1,890	1,910	2,669,999	1,854.37
1986-05-23	1,830	1,900	1,830	1,880	3,438,999	1,825.24
1986-05-22	1,780	1,840	1,780	1,800	1,586,000	1,747.57
1986-05-21	1,750	1,800	1,740	1,770	1,586,000	1,718.45
1986-05-20	1,740	1,760	1,720	1,750	1,482,000	1,699.03
1986-05-19	1,750	1,770	1,740	1,740	884,000	1,689.32
1986-05-17	1,760	1,770	1,740	1,740	1,671,000	1,689.32
1986-05-16	1,780	1,790	1,750	1,780	2,548,999	1,728.16
1986-05-15	1,800	1,820	1,790	1,800	1,115,000	1,747.57
1986-05-14	1,810	1,830	1,780	1,780	2,331,999	1,728.16
1986-05-13	1,880	1,880	1,820	1,840	1,929,000	1,786.41
1986-05-12	1,940	1,980	1,880	1,890	6,663,999	1,834.95
1986-05-09	1,890	1,940	1,890	1,940	7,226,998	1,883.50
1986-05-08	1,890	1,900	1,870	1,890	1,821,000	1,834.95
1986-05-07	1,880	1,900	1,870	1,880	3,250,999	1,825.24
1986-05-06	1,850	1,870	1,840	1,840	2,391,999	1,786.41
1986-05-02	1,800	1,830	1,800	1,830	1,703,000	1,776.70
1986-05-01	1,750	1,810	1,750	1,800	2,444,999	1,747.57
1986-04-30	1,760	1,790	1,750	1,750	1,552,000	1,699.03
1986-04-28	1,760	1,790	1,760	1,760	1,063,000	1,708.74
1986-04-26	1,750	1,780	1,740	1,750	2,905,999	1,699.03
1986-04-25	1,790	1,800	1,740	1,740	2,644,999	1,689.32
1986-04-24	1,840	1,840	1,780	1,800	1,993,000	1,747.57
1986-04-23	1,810	1,860	1,800	1,840	2,847,999	1,786.41
1986-04-22	1,860	1,880	1,810	1,810	2,384,999	1,757.28
1986-04-21	1,870	1,900	1,810	1,880	3,547,999	1,825.24
1986-04-19	1,930	1,930	1,850	1,870	2,408,999	1,815.53
1986-04-18	1,880	1,980	1,860	1,910	14,604,997	1,854.37
1986-04-17	1,800	1,860	1,790	1,850	5,880,999	1,796.12
1986-04-16	1,800	1,810	1,770	1,800	3,672,999	1,747.57
1986-04-15	1,870	1,880	1,800	1,830	3,150,999	1,776.70
1986-04-14	1,890	1,920	1,860	1,890	5,258,999	1,834.95
1986-04-11	1,890	1,900	1,860	1,870	6,615,999	1,815.53
1986-04-10	1,800	1,900	1,780	1,860	6,299,999	1,805.83
1986-04-09	1,780	1,810	1,750	1,770	6,043,999	1,718.45
1986-04-08	1,770	1,800	1,720	1,720	5,294,999	1,669.90
1986-04-07	1,890	1,930	1,800	1,830	5,217,999	1,776.70
1986-04-05	1,800	1,920	1,800	1,890	7,976,998	1,834.95
1986-04-04	1,880	1,900	1,750	1,800	12,303,997	1,747.57
1986-04-03	1,910	1,960	1,890	1,940	14,819,997	1,883.50
1986-04-02	2,090	2,120	2,000	2,010	13,723,997	1,951.46
1986-04-01	2,200	2,270	2,130	2,130	24,742,995	2,067.96
1986-03-31	2,210	2,270	2,190	2,230	21,915,995	2,165.05
1986-03-29	2,110	2,200	2,090	2,190	16,047,996	2,126.21
1986-03-28	2,100	2,140	2,030	2,090	23,143,995	2,029.13
1986-03-27	2,010	2,180	2,010	2,100	58,559,987	2,038.83
1986-03-26	1,920	2,020	1,920	2,010	18,810,996	1,951.46
1986-03-25	1,870	1,990	1,840	1,950	22,750,995	1,893.20
1986-03-24	1,840	1,960	1,830	1,870	19,946,996	1,815.53
1986-03-22	1,790	1,910	1,790	1,870	18,254,996	1,815.53
1986-03-20	1,560	1,840	1,550	1,790	34,346,992	1,737.86
1986-03-19	1,590	1,590	1,540	1,560	10,115,998	1,514.56
1986-03-18	1,540	1,610	1,530	1,590	23,128,995	1,543.69
1986-03-17	1,520	1,570	1,480	1,560	17,780,996	1,514.56
1986-03-15	1,480	1,520	1,480	1,500	14,088,997	1,456.31
1986-03-14	1,400	1,460	1,390	1,450	21,151,995	1,407.77
1986-03-13	1,360	1,370	1,340	1,360	10,978,998	1,320.39
1986-03-12	1,320	1,360	1,300	1,360	17,991,996	1,320.39
1986-03-11	1,280	1,290	1,270	1,280	5,243,999	1,242.72
1986-03-10	1,270	1,270	1,240	1,270	2,229,000	1,233.01
1986-03-07	1,280	1,290	1,250	1,260	5,400,999	1,223.30
1986-03-06	1,240	1,270	1,230	1,260	2,517,999	1,223.30
1986-03-05	1,240	1,240	1,200	1,240	2,186,000	1,203.88
1986-03-04	1,240	1,240	1,210	1,240	1,202,000	1,203.88
1986-03-03	1,240	1,260	1,230	1,230	2,236,000	1,194.17
1986-03-01	1,270	1,270	1,250	1,260	3,234,999	1,223.30
1986-02-28	1,240	1,280	1,240	1,270	17,547,996	1,233.01
1986-02-27	1,180	1,250	1,170	1,240	6,943,998	1,203.88
1986-02-26	1,200	1,200	1,170	1,170	4,978,999	1,135.92
1986-02-25	1,160	1,220	1,150	1,200	4,400,999	1,165.05
1986-02-24	1,140	1,160	1,130	1,160	1,123,000	1,126.21
1986-02-22	1,150	1,150	1,130	1,130	1,144,000	1,097.09
1986-02-21	1,180	1,190	1,150	1,170	2,689,999	1,135.92
1986-02-20	1,160	1,170	1,150	1,170	1,991,000	1,135.92
1986-02-19	1,160	1,170	1,150	1,160	1,835,000	1,126.21
1986-02-18	1,160	1,170	1,140	1,160	2,558,999	1,126.21
1986-02-17	1,140	1,160	1,130	1,150	3,000,999	1,116.50
1986-02-15	1,120	1,130	1,110	1,130	801,000	1,097.09
1986-02-14	1,120	1,120	1,100	1,120	798,000	1,087.38
1986-02-13	1,130	1,150	1,110	1,120	1,577,000	1,087.38
1986-02-12	1,110	1,140	1,100	1,120	2,306,999	1,087.38
1986-02-10	1,100	1,110	1,090	1,100	851,000	1,067.96
1986-02-07	1,090	1,110	1,090	1,090	1,399,000	1,058.25
1986-02-06	1,090	1,100	1,090	1,090	927,000	1,058.25
1986-02-05	1,110	1,110	1,090	1,110	1,439,000	1,077.67
1986-02-04	1,120	1,130	1,110	1,110	1,221,000	1,077.67
1986-02-03	1,100	1,140	1,100	1,130	2,084,000	1,097.09
1986-02-01	1,100	1,120	1,090	1,100	1,210,000	1,067.96
1986-01-31	1,090	1,110	1,090	1,090	1,165,000	1,058.25
1986-01-30	1,080	1,090	1,080	1,080	836,000	1,048.54
1986-01-29	1,090	1,100	1,080	1,090	1,523,000	1,058.25
1986-01-28	1,100	1,100	1,070	1,070	3,213,999	1,038.83
1986-01-27	1,110	1,130	1,100	1,100	22,900,995	1,067.96
1986-01-25	1,080	1,110	1,080	1,090	1,766,000	1,058.25
1986-01-24	1,080	1,080	1,070	1,070	1,576,000	1,038.83
1986-01-23	1,090	1,100	1,080	1,080	1,940,000	1,048.54
1986-01-22	1,090	1,120	1,090	1,090	1,640,000	1,058.25
1986-01-21	1,110	1,110	1,090	1,090	1,086,000	1,058.25
1986-01-20	1,130	1,130	1,110	1,110	636,000	1,077.67
1986-01-18	1,130	1,140	1,130	1,140	298,000	1,106.80
1986-01-17	1,140	1,150	1,130	1,140	1,309,000	1,106.80
1986-01-16	1,140	1,160	1,130	1,130	836,000	1,097.09
1986-01-14	1,120	1,140	1,120	1,130	860,000	1,097.09
1986-01-13	1,120	1,130	1,110	1,130	791,000	1,097.09
1986-01-10	1,120	1,130	1,110	1,110	1,184,000	1,077.67
1986-01-09	1,140	1,150	1,130	1,130	1,805,000	1,097.09
1986-01-08	1,150	1,180	1,150	1,160	1,603,000	1,126.21
1986-01-07	1,160	1,160	1,130	1,150	1,411,000	1,116.50
1986-01-06	1,190	1,210	1,170	1,170	915,000	1,135.92
1986-01-04	1,220	1,220	1,180	1,180	1,047,000	1,145.63

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