8802 三菱地所(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,630	2,670	2,620	2,650	1,830,000	2,650
1988-12-27	2,590	2,620	2,590	2,610	1,060,000	2,610
1988-12-26	2,560	2,600	2,560	2,580	1,010,000	2,580
1988-12-24	2,600	2,600	2,550	2,560	858,000	2,560
1988-12-23	2,640	2,640	2,560	2,560	1,153,000	2,560
1988-12-22	2,600	2,650	2,580	2,610	1,680,000	2,610
1988-12-21	2,560	2,620	2,550	2,600	2,836,000	2,600
1988-12-20	2,540	2,590	2,540	2,550	1,712,000	2,550
1988-12-19	2,550	2,570	2,520	2,550	1,573,000	2,550
1988-12-16	2,580	2,600	2,530	2,550	4,063,000	2,550
1988-12-15	2,620	2,620	2,590	2,600	1,608,000	2,600
1988-12-14	2,650	2,660	2,600	2,600	1,427,000	2,600
1988-12-13	2,610	2,650	2,610	2,650	946,000	2,650
1988-12-12	2,670	2,670	2,630	2,650	884,000	2,650
1988-12-09	2,670	2,700	2,660	2,670	2,423,000	2,670
1988-12-08	2,730	2,740	2,690	2,690	2,233,000	2,690
1988-12-07	2,750	2,760	2,710	2,760	2,977,000	2,760
1988-12-06	2,790	2,800	2,760	2,760	1,614,000	2,760
1988-12-05	2,760	2,780	2,720	2,750	1,195,000	2,750
1988-12-03	2,740	2,780	2,740	2,780	1,094,000	2,780
1988-12-02	2,740	2,780	2,730	2,730	2,237,000	2,730
1988-12-01	2,820	2,830	2,730	2,730	5,117,000	2,730
1988-11-30	2,810	2,830	2,780	2,820	4,670,000	2,820
1988-11-29	2,750	2,820	2,700	2,780	4,724,000	2,780
1988-11-28	2,830	2,840	2,720	2,750	6,225,000	2,750
1988-11-26	2,860	2,870	2,840	2,850	3,727,000	2,850
1988-11-25	2,930	2,940	2,880	2,900	5,485,000	2,900
1988-11-24	3,000	3,000	2,920	2,940	3,995,000	2,940
1988-11-22	2,960	3,000	2,940	2,980	10,569,000	2,980
1988-11-21	2,980	3,000	2,960	2,970	21,356,000	2,970
1988-11-18	2,820	2,950	2,800	2,950	32,916,000	2,950
1988-11-17	2,810	2,850	2,760	2,830	12,119,000	2,830
1988-11-16	2,790	2,830	2,760	2,820	21,856,000	2,820
1988-11-15	2,730	2,760	2,710	2,750	5,974,000	2,750
1988-11-14	2,730	2,750	2,710	2,730	2,010,000	2,730
1988-11-11	2,700	2,750	2,680	2,750	6,283,000	2,750
1988-11-10	2,750	2,760	2,700	2,700	3,298,000	2,700
1988-11-09	2,680	2,730	2,680	2,720	3,482,000	2,720
1988-11-08	2,730	2,780	2,710	2,720	6,936,000	2,720
1988-11-07	2,720	2,760	2,700	2,740	8,527,000	2,740
1988-11-05	2,650	2,740	2,650	2,710	5,177,000	2,710
1988-11-04	2,650	2,680	2,640	2,680	6,796,000	2,680
1988-11-02	2,620	2,640	2,600	2,610	6,494,000	2,610
1988-11-01	2,540	2,580	2,540	2,580	5,676,000	2,580
1988-10-31	2,510	2,570	2,510	2,550	3,614,000	2,550
1988-10-29	2,540	2,540	2,510	2,520	1,793,000	2,520
1988-10-28	2,470	2,550	2,450	2,520	4,296,000	2,520
1988-10-27	2,500	2,500	2,470	2,490	1,382,000	2,490
1988-10-26	2,480	2,490	2,450	2,460	5,710,000	2,460
1988-10-25	2,450	2,450	2,430	2,440	1,081,000	2,440
1988-10-24	2,450	2,470	2,440	2,470	329,000	2,470
1988-10-22	2,500	2,500	2,450	2,490	586,000	2,490
1988-10-21	2,490	2,510	2,490	2,510	2,462,000	2,510
1988-10-20	2,460	2,480	2,440	2,470	1,731,000	2,470
1988-10-19	2,450	2,470	2,430	2,470	1,572,000	2,470
1988-10-18	2,500	2,510	2,410	2,420	1,128,000	2,420
1988-10-17	2,510	2,520	2,470	2,520	1,728,000	2,520
1988-10-14	2,430	2,510	2,410	2,500	4,424,000	2,500
1988-10-13	2,390	2,400	2,350	2,390	1,316,000	2,390
1988-10-12	2,390	2,390	2,350	2,390	590,000	2,390
1988-10-11	2,380	2,380	2,350	2,370	571,000	2,370
1988-10-07	2,340	2,350	2,310	2,340	826,000	2,340
1988-10-06	2,380	2,380	2,340	2,360	1,207,000	2,360
1988-10-05	2,400	2,420	2,360	2,360	1,465,000	2,360
1988-10-04	2,300	2,360	2,270	2,360	1,154,000	2,360
1988-10-03	2,370	2,370	2,290	2,290	509,000	2,290
1988-10-01	2,400	2,400	2,330	2,330	990,000	2,330
1988-09-30	2,400	2,410	2,390	2,390	1,897,000	2,390
1988-09-29	2,400	2,410	2,370	2,390	2,291,000	2,390
1988-09-28	2,400	2,430	2,360	2,370	3,468,000	2,370
1988-09-27	2,270	2,350	2,250	2,350	1,540,000	2,350
1988-09-26	2,170	2,250	2,170	2,230	1,380,000	2,230
1988-09-24	2,240	2,260	2,190	2,210	1,260,000	2,210
1988-09-22	2,320	2,330	2,230	2,230	1,806,000	2,230
1988-09-21	2,320	2,330	2,270	2,310	1,506,000	2,310
1988-09-20	2,360	2,390	2,330	2,350	928,000	2,350
1988-09-19	2,430	2,440	2,390	2,390	1,602,000	2,390
1988-09-16	2,330	2,400	2,330	2,390	2,245,000	2,390
1988-09-14	2,320	2,330	2,300	2,320	1,776,000	2,320
1988-09-13	2,250	2,310	2,240	2,310	2,193,000	2,310
1988-09-12	2,230	2,240	2,210	2,210	583,000	2,210
1988-09-09	2,280	2,300	2,210	2,210	1,326,000	2,210
1988-09-08	2,260	2,290	2,260	2,290	959,000	2,290
1988-09-07	2,230	2,290	2,220	2,270	1,202,000	2,270
1988-09-06	2,240	2,250	2,190	2,230	656,000	2,230
1988-09-05	2,210	2,210	2,190	2,200	525,000	2,200
1988-09-03	2,240	2,250	2,190	2,190	1,194,000	2,190
1988-09-02	2,210	2,240	2,160	2,190	932,000	2,190
1988-09-01	2,210	2,250	2,180	2,200	1,395,000	2,200
1988-08-31	2,320	2,340	2,250	2,330	674,000	2,330
1988-08-30	2,330	2,350	2,280	2,320	958,000	2,320
1988-08-29	2,400	2,400	2,310	2,350	710,000	2,350
1988-08-27	2,390	2,410	2,360	2,380	392,000	2,380
1988-08-26	2,390	2,400	2,350	2,390	1,110,000	2,390
1988-08-25	2,410	2,470	2,370	2,420	3,059,000	2,420
1988-08-24	2,380	2,410	2,360	2,400	892,000	2,400
1988-08-23	2,370	2,410	2,370	2,410	488,000	2,410
1988-08-22	2,470	2,480	2,410	2,430	789,000	2,430
1988-08-19	2,390	2,480	2,370	2,470	2,392,000	2,470
1988-08-18	2,420	2,450	2,360	2,380	1,426,000	2,380
1988-08-17	2,390	2,460	2,350	2,430	1,433,000	2,430
1988-08-16	2,330	2,380	2,320	2,380	503,000	2,380
1988-08-15	2,360	2,370	2,340	2,340	351,000	2,340
1988-08-12	2,370	2,370	2,350	2,360	496,000	2,360
1988-08-11	2,330	2,370	2,310	2,370	727,000	2,370
1988-08-10	2,380	2,390	2,340	2,350	727,000	2,350
1988-08-09	2,410	2,440	2,400	2,420	502,000	2,420
1988-08-08	2,380	2,440	2,380	2,400	546,000	2,400
1988-08-06	2,460	2,460	2,420	2,420	247,000	2,420
1988-08-05	2,400	2,450	2,400	2,420	553,000	2,420
1988-08-04	2,470	2,470	2,430	2,430	886,000	2,430
1988-08-03	2,500	2,500	2,430	2,440	1,054,000	2,440
1988-08-02	2,530	2,550	2,460	2,520	3,357,000	2,520
1988-08-01	2,450	2,530	2,440	2,500	5,847,000	2,500
1988-07-30	2,430	2,450	2,430	2,450	1,773,000	2,450
1988-07-29	2,420	2,470	2,390	2,430	4,694,000	2,430
1988-07-28	2,450	2,450	2,380	2,380	2,011,000	2,380
1988-07-27	2,400	2,460	2,360	2,450	3,968,000	2,450
1988-07-26	2,310	2,390	2,310	2,380	1,703,000	2,380
1988-07-25	2,260	2,320	2,260	2,310	1,098,000	2,310
1988-07-23	2,250	2,260	2,230	2,260	501,000	2,260
1988-07-22	2,270	2,280	2,240	2,250	1,188,000	2,250
1988-07-21	2,300	2,330	2,250	2,300	1,037,000	2,300
1988-07-20	2,290	2,330	2,250	2,270	701,000	2,270
1988-07-19	2,290	2,290	2,240	2,250	1,561,000	2,250
1988-07-18	2,410	2,410	2,280	2,290	3,352,000	2,290
1988-07-15	2,400	2,400	2,360	2,380	1,016,000	2,380
1988-07-14	2,440	2,440	2,380	2,380	505,000	2,380
1988-07-13	2,450	2,460	2,400	2,430	1,214,000	2,430
1988-07-12	2,430	2,480	2,430	2,440	2,434,000	2,440
1988-07-11	2,420	2,420	2,380	2,420	770,000	2,420
1988-07-08	2,380	2,430	2,380	2,390	1,478,000	2,390
1988-07-07	2,390	2,420	2,370	2,390	2,029,000	2,390
1988-07-06	2,420	2,440	2,370	2,380	1,454,000	2,380
1988-07-05	2,440	2,460	2,370	2,410	708,000	2,410
1988-07-04	2,360	2,460	2,360	2,460	450,000	2,460
1988-07-02	2,350	2,390	2,350	2,390	577,000	2,390
1988-07-01	2,390	2,400	2,360	2,360	1,559,000	2,360
1988-06-30	2,450	2,480	2,390	2,390	1,719,000	2,390
1988-06-29	2,450	2,480	2,430	2,430	990,000	2,430
1988-06-28	2,440	2,460	2,420	2,450	1,616,000	2,450
1988-06-27	2,470	2,480	2,460	2,460	1,206,000	2,460
1988-06-25	2,500	2,520	2,460	2,490	1,413,000	2,490
1988-06-24	2,570	2,590	2,500	2,540	1,484,000	2,540
1988-06-23	2,580	2,600	2,570	2,570	996,000	2,570
1988-06-22	2,650	2,660	2,580	2,580	1,456,000	2,580
1988-06-21	2,660	2,670	2,610	2,610	1,574,000	2,610
1988-06-20	2,720	2,740	2,670	2,700	1,289,000	2,700
1988-06-17	2,740	2,750	2,720	2,750	2,742,000	2,750
1988-06-16	2,750	2,790	2,740	2,770	10,971,000	2,770
1988-06-15	2,660	2,770	2,660	2,760	19,171,000	2,760
1988-06-14	2,660	2,670	2,610	2,660	1,005,000	2,660
1988-06-13	2,700	2,710	2,660	2,670	2,026,000	2,670
1988-06-10	2,730	2,780	2,690	2,710	9,638,000	2,710
1988-06-09	2,750	2,790	2,730	2,750	34,404,000	2,750
1988-06-08	2,630	2,710	2,620	2,710	38,711,000	2,710
1988-06-07	2,500	2,520	2,480	2,520	1,219,000	2,520
1988-06-06	2,500	2,510	2,480	2,510	798,000	2,510
1988-06-04	2,500	2,520	2,480	2,500	696,000	2,500
1988-06-03	2,510	2,510	2,460	2,470	1,620,000	2,470
1988-06-02	2,510	2,530	2,480	2,480	1,743,000	2,480
1988-06-01	2,510	2,540	2,480	2,500	1,580,000	2,500
1988-05-31	2,490	2,500	2,430	2,500	1,227,000	2,500
1988-05-30	2,450	2,460	2,420	2,450	1,015,000	2,450
1988-05-28	2,460	2,480	2,410	2,410	1,375,000	2,410
1988-05-27	2,550	2,560	2,480	2,500	1,364,000	2,500
1988-05-26	2,590	2,610	2,530	2,530	5,453,000	2,530
1988-05-25	2,500	2,600	2,480	2,590	5,466,000	2,590
1988-05-24	2,460	2,500	2,450	2,480	839,000	2,480
1988-05-23	2,500	2,510	2,460	2,480	796,000	2,480
1988-05-20	2,530	2,550	2,480	2,500	1,312,000	2,500
1988-05-19	2,550	2,560	2,520	2,520	1,741,000	2,520
1988-05-18	2,610	2,620	2,580	2,590	3,403,000	2,590
1988-05-17	2,630	2,640	2,590	2,600	8,809,000	2,600
1988-05-16	2,570	2,620	2,570	2,620	18,100,000	2,620
1988-05-13	2,510	2,570	2,490	2,560	8,940,000	2,560
1988-05-12	2,460	2,510	2,460	2,490	5,149,000	2,490
1988-05-11	2,450	2,540	2,450	2,500	8,972,000	2,500
1988-05-10	2,400	2,450	2,400	2,450	1,199,000	2,450
1988-05-09	2,450	2,470	2,410	2,420	1,246,000	2,420
1988-05-07	2,450	2,460	2,440	2,450	649,000	2,450
1988-05-06	2,440	2,470	2,440	2,450	2,043,000	2,450
1988-05-02	2,440	2,500	2,430	2,470	3,401,000	2,470
1988-04-30	2,420	2,440	2,400	2,430	959,000	2,430
1988-04-28	2,390	2,410	2,390	2,410	1,267,000	2,410
1988-04-27	2,430	2,430	2,390	2,400	759,000	2,400
1988-04-26	2,440	2,460	2,420	2,440	2,589,000	2,440
1988-04-25	2,410	2,450	2,410	2,440	1,388,000	2,440
1988-04-23	2,390	2,420	2,380	2,410	716,000	2,410
1988-04-22	2,400	2,410	2,380	2,380	1,042,000	2,380
1988-04-21	2,420	2,440	2,390	2,400	1,113,000	2,400
1988-04-20	2,440	2,460	2,410	2,420	980,000	2,420
1988-04-19	2,400	2,440	2,370	2,440	2,057,000	2,440
1988-04-18	2,490	2,510	2,420	2,420	1,350,000	2,420
1988-04-15	2,480	2,510	2,470	2,470	3,465,000	2,470
1988-04-14	2,540	2,540	2,500	2,520	2,649,000	2,520
1988-04-13	2,520	2,550	2,500	2,540	3,534,000	2,540
1988-04-12	2,570	2,580	2,510	2,530	5,018,000	2,530
1988-04-11	2,560	2,600	2,540	2,560	13,007,000	2,560
1988-04-08	2,470	2,540	2,460	2,520	23,270,000	2,520
1988-04-07	2,410	2,480	2,410	2,470	25,168,000	2,470
1988-04-06	2,370	2,400	2,350	2,380	3,144,000	2,380
1988-04-05	2,370	2,380	2,330	2,350	1,095,000	2,350
1988-04-04	2,400	2,410	2,370	2,370	2,129,000	2,370
1988-04-02	2,360	2,380	2,350	2,380	1,810,000	2,380
1988-04-01	2,410	2,440	2,360	2,360	9,516,000	2,360
1988-03-31	2,350	2,420	2,340	2,410	14,257,000	2,410
1988-03-30	2,280	2,390	2,250	2,370	15,297,000	2,370
1988-03-29	2,170	2,270	2,150	2,250	7,130,000	2,250
1988-03-28	2,150	2,200	2,120	2,170	3,513,000	2,170
1988-03-26	2,050	2,070	2,010	2,040	2,633,000	2,040
1988-03-25	2,070	2,120	2,070	2,080	1,781,000	2,080
1988-03-24	2,180	2,190	2,100	2,110	2,352,000	2,110
1988-03-23	2,170	2,200	2,160	2,180	7,791,000	2,180
1988-03-22	2,180	2,200	2,150	2,200	4,506,000	2,200
1988-03-18	2,210	2,220	2,160	2,180	1,472,000	2,180
1988-03-17	2,230	2,230	2,170	2,180	1,808,000	2,180
1988-03-16	2,160	2,240	2,150	2,220	3,972,000	2,220
1988-03-15	2,070	2,130	2,060	2,120	1,480,000	2,120
1988-03-14	2,110	2,120	2,070	2,070	1,085,000	2,070
1988-03-11	2,110	2,140	2,110	2,120	993,000	2,120
1988-03-10	2,170	2,170	2,130	2,140	1,779,000	2,140
1988-03-09	2,180	2,200	2,160	2,180	1,047,000	2,180
1988-03-08	2,190	2,200	2,170	2,180	1,188,000	2,180
1988-03-07	2,220	2,240	2,200	2,230	997,000	2,230
1988-03-05	2,280	2,280	2,230	2,240	1,254,000	2,240
1988-03-04	2,250	2,290	2,250	2,250	1,397,000	2,250
1988-03-03	2,290	2,310	2,260	2,260	3,932,000	2,260
1988-03-02	2,180	2,310	2,170	2,300	6,440,000	2,300
1988-03-01	2,220	2,220	2,180	2,190	1,937,000	2,190
1988-02-29	2,170	2,220	2,160	2,210	1,188,000	2,210
1988-02-27	2,200	2,220	2,190	2,190	871,000	2,190
1988-02-26	2,190	2,240	2,190	2,200	5,416,000	2,200
1988-02-25	2,170	2,210	2,170	2,210	2,876,000	2,210
1988-02-24	2,150	2,210	2,150	2,170	5,552,000	2,170
1988-02-23	2,160	2,170	2,130	2,160	2,217,000	2,160
1988-02-22	2,160	2,180	2,150	2,150	3,918,000	2,150
1988-02-19	2,130	2,170	2,110	2,160	7,669,000	2,160
1988-02-18	2,110	2,130	2,090	2,130	1,299,000	2,130
1988-02-17	2,100	2,130	2,090	2,120	3,825,000	2,120
1988-02-16	2,070	2,120	2,050	2,100	5,696,000	2,100
1988-02-15	2,050	2,070	2,020	2,070	3,927,000	2,070
1988-02-12	1,990	2,040	1,990	2,040	1,938,000	2,040
1988-02-10	2,020	2,030	1,990	1,990	1,496,000	1,990
1988-02-09	2,010	2,030	1,990	2,010	1,382,000	2,010
1988-02-08	2,060	2,070	2,030	2,030	776,000	2,030
1988-02-06	2,020	2,060	2,020	2,050	765,000	2,050
1988-02-05	2,040	2,070	2,030	2,030	924,000	2,030
1988-02-04	2,030	2,070	2,030	2,040	1,540,000	2,040
1988-02-03	2,040	2,060	2,030	2,030	1,245,000	2,030
1988-02-02	2,050	2,050	2,020	2,040	1,200,000	2,040
1988-02-01	2,070	2,090	2,050	2,060	1,440,000	2,060
1988-01-30	2,080	2,100	2,060	2,090	1,056,000	2,090
1988-01-29	2,060	2,120	2,050	2,080	6,262,000	2,080
1988-01-28	2,060	2,100	2,040	2,060	2,891,000	2,060
1988-01-27	2,120	2,120	2,060	2,060	6,314,000	2,060
1988-01-26	2,100	2,170	2,080	2,140	17,950,000	2,140
1988-01-25	2,000	2,110	1,990	2,100	14,105,000	2,100
1988-01-23	1,970	2,020	1,970	2,000	10,009,000	2,000
1988-01-22	1,810	1,920	1,780	1,910	8,620,000	1,910
1988-01-21	1,810	1,890	1,790	1,830	8,937,000	1,830
1988-01-20	1,720	1,840	1,720	1,840	12,866,000	1,840
1988-01-19	1,640	1,660	1,620	1,630	1,500,000	1,630
1988-01-18	1,700	1,700	1,620	1,640	2,597,000	1,640
1988-01-14	1,620	1,630	1,590	1,610	910,000	1,610
1988-01-13	1,620	1,640	1,580	1,590	1,077,000	1,590
1988-01-12	1,690	1,690	1,640	1,650	1,259,000	1,650
1988-01-11	1,720	1,720	1,660	1,660	1,928,000	1,660
1988-01-08	1,730	1,730	1,680	1,690	1,247,000	1,690
1988-01-07	1,760	1,760	1,660	1,690	1,592,000	1,690
1988-01-06	1,670	1,760	1,630	1,730	2,516,000	1,730
1988-01-05	1,610	1,610	1,550	1,570	1,418,000	1,570
1988-01-04	1,590	1,600	1,510	1,520	603,000	1,520

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