8802 三菱地所(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,500	2,520	2,490	2,490	506,000	2,490
1989-12-28	2,500	2,530	2,470	2,530	1,289,000	2,530
1989-12-27	2,550	2,550	2,500	2,510	1,010,000	2,510
1989-12-26	2,600	2,620	2,520	2,550	831,000	2,550
1989-12-25	2,540	2,600	2,520	2,560	1,037,000	2,560
1989-12-22	2,580	2,580	2,510	2,540	838,000	2,540
1989-12-21	2,590	2,590	2,500	2,540	1,815,000	2,540
1989-12-20	2,630	2,630	2,550	2,590	1,303,000	2,590
1989-12-19	2,680	2,680	2,600	2,600	1,618,000	2,600
1989-12-18	2,720	2,720	2,680	2,700	1,018,000	2,700
1989-12-15	2,650	2,700	2,630	2,680	1,755,000	2,680
1989-12-14	2,640	2,670	2,630	2,630	1,234,000	2,630
1989-12-13	2,650	2,650	2,620	2,650	1,280,000	2,650
1989-12-12	2,650	2,670	2,620	2,620	1,297,000	2,620
1989-12-11	2,670	2,670	2,630	2,650	1,544,000	2,650
1989-12-08	2,680	2,680	2,620	2,630	1,719,000	2,630
1989-12-07	2,690	2,700	2,660	2,670	1,353,000	2,670
1989-12-06	2,710	2,740	2,690	2,700	2,205,000	2,700
1989-12-05	2,750	2,760	2,720	2,730	4,210,000	2,730
1989-12-04	2,670	2,740	2,670	2,730	4,585,000	2,730
1989-12-01	2,700	2,710	2,660	2,660	1,592,000	2,660
1989-11-30	2,710	2,720	2,670	2,690	1,593,000	2,690
1989-11-29	2,750	2,750	2,680	2,690	6,508,000	2,690
1989-11-28	2,630	2,720	2,620	2,720	8,064,000	2,720
1989-11-27	2,600	2,630	2,600	2,610	1,319,000	2,610
1989-11-24	2,600	2,610	2,580	2,580	788,000	2,580
1989-11-22	2,600	2,620	2,590	2,610	1,425,000	2,610
1989-11-21	2,580	2,610	2,570	2,590	1,039,000	2,590
1989-11-20	2,550	2,590	2,530	2,560	586,000	2,560
1989-11-17	2,600	2,610	2,570	2,570	666,000	2,570
1989-11-16	2,630	2,630	2,590	2,610	1,463,000	2,610
1989-11-15	2,580	2,640	2,570	2,600	2,935,000	2,600
1989-11-14	2,570	2,580	2,550	2,570	964,000	2,570
1989-11-13	2,570	2,570	2,540	2,560	789,000	2,560
1989-11-10	2,550	2,580	2,540	2,540	2,199,000	2,540
1989-11-09	2,530	2,560	2,500	2,540	1,571,000	2,540
1989-11-08	2,490	2,540	2,490	2,520	1,774,000	2,520
1989-11-07	2,460	2,510	2,460	2,480	1,188,000	2,480
1989-11-06	2,570	2,630	2,480	2,480	2,000,000	2,480
1989-11-02	2,610	2,610	2,560	2,570	1,820,000	2,570
1989-11-01	2,680	2,680	2,590	2,610	4,242,000	2,610
1989-10-31	2,690	2,790	2,680	2,680	25,843,000	2,680
1989-10-30	2,500	2,540	2,500	2,530	749,000	2,530
1989-10-27	2,600	2,600	2,510	2,530	3,090,000	2,530
1989-10-26	2,610	2,620	2,550	2,590	4,187,000	2,590
1989-10-25	2,490	2,640	2,490	2,570	12,123,000	2,570
1989-10-24	2,460	2,500	2,450	2,470	2,213,000	2,470
1989-10-23	2,490	2,490	2,440	2,460	1,347,000	2,460
1989-10-20	2,530	2,530	2,460	2,490	2,714,000	2,490
1989-10-19	2,390	2,500	2,370	2,500	1,185,000	2,500
1989-10-18	2,370	2,380	2,350	2,370	1,091,000	2,370
1989-10-17	2,330	2,370	2,310	2,360	1,934,000	2,360
1989-10-16	2,260	2,300	2,250	2,280	2,402,000	2,280
1989-10-13	2,300	2,340	2,290	2,340	833,000	2,340
1989-10-12	2,280	2,290	2,260	2,260	1,548,000	2,260
1989-10-11	2,340	2,340	2,280	2,320	1,083,000	2,320
1989-10-09	2,380	2,390	2,330	2,340	943,000	2,340
1989-10-06	2,360	2,380	2,330	2,380	1,153,000	2,380
1989-10-05	2,420	2,420	2,380	2,400	823,000	2,400
1989-10-04	2,460	2,470	2,410	2,420	883,000	2,420
1989-10-03	2,480	2,490	2,450	2,470	932,000	2,470
1989-10-02	2,500	2,510	2,470	2,470	1,473,000	2,470
1989-09-29	2,530	2,540	2,470	2,490	2,432,000	2,490
1989-09-28	2,520	2,540	2,490	2,520	4,570,000	2,520
1989-09-27	2,470	2,500	2,460	2,480	3,046,000	2,480
1989-09-26	2,450	2,470	2,440	2,450	1,215,000	2,450
1989-09-25	2,450	2,450	2,420	2,430	1,532,000	2,430
1989-09-22	2,470	2,490	2,410	2,420	1,298,000	2,420
1989-09-21	2,440	2,440	2,410	2,440	900,000	2,440
1989-09-20	2,430	2,440	2,430	2,430	498,000	2,430
1989-09-19	2,460	2,460	2,410	2,430	534,000	2,430
1989-09-18	2,370	2,490	2,370	2,460	669,000	2,460
1989-09-14	2,380	2,400	2,360	2,400	391,000	2,400
1989-09-13	2,360	2,370	2,350	2,370	475,000	2,370
1989-09-12	2,360	2,370	2,350	2,360	955,000	2,360
1989-09-11	2,360	2,370	2,340	2,340	1,208,000	2,340
1989-09-08	2,350	2,390	2,350	2,360	676,000	2,360
1989-09-07	2,370	2,390	2,350	2,380	600,000	2,380
1989-09-06	2,420	2,430	2,370	2,400	789,000	2,400
1989-09-05	2,430	2,450	2,420	2,430	753,000	2,430
1989-09-04	2,400	2,450	2,360	2,420	711,000	2,420
1989-09-01	2,410	2,420	2,400	2,420	611,000	2,420
1989-08-31	2,400	2,400	2,350	2,390	1,164,000	2,390
1989-08-30	2,410	2,420	2,380	2,400	514,000	2,400
1989-08-29	2,400	2,430	2,400	2,420	402,000	2,420
1989-08-28	2,410	2,430	2,400	2,430	569,000	2,430
1989-08-25	2,450	2,460	2,430	2,440	313,000	2,440
1989-08-24	2,460	2,460	2,430	2,430	330,000	2,430
1989-08-23	2,450	2,460	2,430	2,460	582,000	2,460
1989-08-22	2,450	2,470	2,430	2,430	514,000	2,430
1989-08-21	2,470	2,480	2,460	2,470	359,000	2,470
1989-08-18	2,460	2,480	2,450	2,460	517,000	2,460
1989-08-17	2,460	2,490	2,460	2,490	450,000	2,490
1989-08-16	2,460	2,490	2,450	2,490	684,000	2,490
1989-08-15	2,490	2,490	2,460	2,470	248,000	2,470
1989-08-14	2,460	2,500	2,450	2,500	793,000	2,500
1989-08-11	2,460	2,470	2,440	2,460	1,455,000	2,460
1989-08-10	2,500	2,500	2,420	2,420	1,889,000	2,420
1989-08-09	2,490	2,520	2,480	2,490	708,000	2,490
1989-08-08	2,460	2,490	2,460	2,490	605,000	2,490
1989-08-07	2,500	2,500	2,460	2,470	348,000	2,470
1989-08-04	2,500	2,510	2,500	2,510	373,000	2,510
1989-08-03	2,520	2,530	2,500	2,510	1,066,000	2,510
1989-08-02	2,500	2,520	2,480	2,510	860,000	2,510
1989-08-01	2,520	2,520	2,490	2,500	730,000	2,500
1989-07-31	2,530	2,530	2,500	2,520	709,000	2,520
1989-07-28	2,540	2,550	2,500	2,500	1,769,000	2,500
1989-07-27	2,460	2,540	2,460	2,540	4,221,000	2,540
1989-07-26	2,500	2,520	2,470	2,480	1,399,000	2,480
1989-07-25	2,460	2,490	2,420	2,490	2,100,000	2,490
1989-07-24	2,400	2,440	2,390	2,440	1,489,000	2,440
1989-07-21	2,400	2,400	2,380	2,390	684,000	2,390
1989-07-20	2,400	2,410	2,380	2,380	1,412,000	2,380
1989-07-19	2,390	2,400	2,380	2,390	981,000	2,390
1989-07-18	2,400	2,400	2,380	2,400	430,000	2,400
1989-07-17	2,410	2,420	2,390	2,390	540,000	2,390
1989-07-14	2,420	2,430	2,390	2,400	490,000	2,400
1989-07-13	2,420	2,440	2,400	2,430	1,192,000	2,430
1989-07-12	2,440	2,440	2,400	2,420	881,000	2,420
1989-07-11	2,410	2,450	2,400	2,430	1,051,000	2,430
1989-07-10	2,420	2,430	2,380	2,400	967,000	2,400
1989-07-07	2,390	2,460	2,380	2,400	1,010,000	2,400
1989-07-06	2,370	2,380	2,360	2,360	1,511,000	2,360
1989-07-05	2,270	2,330	2,270	2,330	998,000	2,330
1989-07-04	2,280	2,300	2,260	2,270	795,000	2,270
1989-07-03	2,260	2,280	2,250	2,260	1,417,000	2,260
1989-06-30	2,310	2,330	2,250	2,300	2,401,000	2,300
1989-06-29	2,360	2,390	2,310	2,350	1,332,000	2,350
1989-06-28	2,360	2,400	2,350	2,390	695,000	2,390
1989-06-27	2,430	2,440	2,400	2,400	738,000	2,400
1989-06-26	2,430	2,450	2,410	2,450	1,616,000	2,450
1989-06-23	2,340	2,400	2,340	2,390	1,562,000	2,390
1989-06-22	2,290	2,340	2,290	2,340	935,000	2,340
1989-06-21	2,240	2,290	2,240	2,290	877,000	2,290
1989-06-20	2,230	2,250	2,230	2,230	870,000	2,230
1989-06-19	2,240	2,250	2,230	2,230	644,000	2,230
1989-06-16	2,260	2,300	2,220	2,230	1,397,000	2,230
1989-06-15	2,340	2,340	2,240	2,240	1,235,000	2,240
1989-06-14	2,320	2,350	2,320	2,350	784,000	2,350
1989-06-13	2,400	2,400	2,340	2,350	429,000	2,350
1989-06-12	2,430	2,430	2,360	2,380	486,000	2,380
1989-06-09	2,430	2,430	2,390	2,390	459,000	2,390
1989-06-08	2,410	2,430	2,410	2,420	539,000	2,420
1989-06-07	2,440	2,440	2,380	2,410	759,000	2,410
1989-06-06	2,370	2,420	2,360	2,420	509,000	2,420
1989-06-05	2,370	2,400	2,370	2,370	704,000	2,370
1989-06-02	2,380	2,400	2,330	2,370	1,070,000	2,370
1989-06-01	2,420	2,420	2,360	2,360	3,004,000	2,360
1989-05-31	2,410	2,440	2,410	2,420	1,020,000	2,420
1989-05-30	2,460	2,460	2,440	2,440	549,000	2,440
1989-05-29	2,460	2,490	2,450	2,460	545,000	2,460
1989-05-26	2,440	2,470	2,440	2,450	725,000	2,450
1989-05-25	2,470	2,470	2,440	2,440	1,113,000	2,440
1989-05-24	2,450	2,470	2,430	2,430	1,267,000	2,430
1989-05-23	2,480	2,480	2,440	2,460	971,000	2,460
1989-05-22	2,470	2,520	2,470	2,490	632,000	2,490
1989-05-19	2,470	2,480	2,440	2,470	1,810,000	2,470
1989-05-18	2,490	2,490	2,470	2,470	789,000	2,470
1989-05-17	2,500	2,520	2,490	2,500	808,000	2,500
1989-05-16	2,520	2,550	2,490	2,500	856,000	2,500
1989-05-15	2,530	2,530	2,500	2,510	430,000	2,510
1989-05-12	2,560	2,560	2,520	2,530	1,201,000	2,530
1989-05-11	2,570	2,590	2,550	2,590	915,000	2,590
1989-05-10	2,580	2,610	2,550	2,560	2,372,000	2,560
1989-05-09	2,580	2,600	2,520	2,560	1,364,000	2,560
1989-05-08	2,560	2,580	2,550	2,580	1,784,000	2,580
1989-05-02	2,590	2,590	2,550	2,550	698,000	2,550
1989-05-01	2,560	2,590	2,560	2,570	1,762,000	2,570
1989-04-28	2,500	2,550	2,480	2,550	1,530,000	2,550
1989-04-27	2,450	2,500	2,440	2,480	761,000	2,480
1989-04-26	2,450	2,450	2,420	2,430	969,000	2,430
1989-04-25	2,380	2,440	2,360	2,410	1,135,000	2,410
1989-04-24	2,400	2,410	2,360	2,410	834,000	2,410
1989-04-21	2,430	2,460	2,410	2,410	882,000	2,410
1989-04-20	2,480	2,490	2,450	2,450	1,171,000	2,450
1989-04-19	2,480	2,520	2,480	2,480	663,000	2,480
1989-04-18	2,490	2,500	2,480	2,480	1,316,000	2,480
1989-04-17	2,500	2,530	2,480	2,480	1,396,000	2,480
1989-04-14	2,520	2,540	2,520	2,530	441,000	2,530
1989-04-13	2,600	2,600	2,550	2,560	511,000	2,560
1989-04-12	2,600	2,630	2,600	2,600	681,000	2,600
1989-04-11	2,590	2,640	2,590	2,600	945,000	2,600
1989-04-10	2,620	2,670	2,610	2,670	1,764,000	2,670
1989-04-07	2,590	2,660	2,590	2,660	2,192,000	2,660
1989-04-06	2,630	2,630	2,580	2,600	923,000	2,600
1989-04-05	2,640	2,650	2,620	2,640	2,749,000	2,640
1989-04-04	2,540	2,630	2,540	2,620	2,094,000	2,620
1989-04-03	2,600	2,600	2,550	2,580	998,000	2,580
1989-03-31	2,600	2,630	2,590	2,620	1,949,000	2,620
1989-03-30	2,600	2,630	2,570	2,600	1,587,000	2,600
1989-03-29	2,500	2,600	2,490	2,590	2,145,000	2,590
1989-03-28	2,450	2,490	2,410	2,490	1,564,000	2,490
1989-03-27	2,430	2,430	2,390	2,410	2,679,000	2,410
1989-03-24	2,440	2,450	2,410	2,440	1,550,000	2,440
1989-03-23	2,430	2,450	2,400	2,440	1,894,000	2,440
1989-03-22	2,460	2,490	2,400	2,420	1,824,000	2,420
1989-03-20	2,490	2,520	2,410	2,500	3,133,000	2,500
1989-03-17	2,580	2,580	2,530	2,550	1,587,000	2,550
1989-03-16	2,600	2,620	2,580	2,580	1,302,000	2,580
1989-03-15	2,600	2,620	2,570	2,600	1,030,000	2,600
1989-03-14	2,590	2,600	2,560	2,580	1,633,000	2,580
1989-03-13	2,620	2,620	2,570	2,600	711,000	2,600
1989-03-10	2,610	2,630	2,590	2,620	1,678,000	2,620
1989-03-09	2,670	2,670	2,620	2,620	1,002,000	2,620
1989-03-08	2,750	2,750	2,680	2,680	713,000	2,680
1989-03-07	2,640	2,700	2,630	2,670	653,000	2,670
1989-03-06	2,660	2,680	2,640	2,640	652,000	2,640
1989-03-03	2,690	2,720	2,650	2,670	1,225,000	2,670
1989-03-02	2,670	2,690	2,620	2,680	1,311,000	2,680
1989-03-01	2,730	2,730	2,650	2,670	1,308,000	2,670
1989-02-28	2,780	2,790	2,670	2,690	1,855,000	2,690
1989-02-27	2,810	2,830	2,760	2,780	696,000	2,780
1989-02-23	2,850	2,850	2,810	2,830	2,473,000	2,830
1989-02-22	2,850	2,870	2,830	2,870	1,895,000	2,870
1989-02-21	2,930	2,940	2,820	2,850	4,919,000	2,850
1989-02-20	2,900	2,950	2,880	2,920	10,791,000	2,920
1989-02-17	2,900	2,900	2,850	2,860	4,916,000	2,860
1989-02-16	2,830	2,940	2,810	2,830	6,094,000	2,830
1989-02-15	2,820	2,840	2,800	2,820	1,747,000	2,820
1989-02-14	2,890	2,910	2,790	2,800	5,205,000	2,800
1989-02-13	2,750	2,900	2,750	2,870	4,482,000	2,870
1989-02-10	2,760	2,780	2,740	2,760	1,391,000	2,760
1989-02-09	2,820	2,830	2,750	2,770	2,319,000	2,770
1989-02-08	2,800	2,850	2,790	2,800	5,672,000	2,800
1989-02-07	2,750	2,790	2,730	2,780	2,545,000	2,780
1989-02-06	2,770	2,770	2,730	2,740	1,744,000	2,740
1989-02-03	2,690	2,740	2,680	2,690	2,747,000	2,690
1989-02-02	2,650	2,680	2,650	2,680	1,313,000	2,680
1989-02-01	2,650	2,670	2,650	2,660	990,000	2,660
1989-01-31	2,640	2,680	2,640	2,650	1,091,000	2,650
1989-01-30	2,670	2,690	2,660	2,670	668,000	2,670
1989-01-28	2,680	2,700	2,660	2,690	1,166,000	2,690
1989-01-27	2,740	2,740	2,680	2,720	1,622,000	2,720
1989-01-26	2,730	2,740	2,720	2,740	1,296,000	2,740
1989-01-25	2,800	2,800	2,760	2,770	1,737,000	2,770
1989-01-24	2,710	2,800	2,700	2,800	4,554,000	2,800
1989-01-23	2,710	2,720	2,680	2,710	1,093,000	2,710
1989-01-20	2,690	2,700	2,680	2,690	723,000	2,690
1989-01-19	2,750	2,750	2,680	2,700	1,263,000	2,700
1989-01-18	2,680	2,730	2,670	2,710	1,928,000	2,710
1989-01-17	2,680	2,680	2,650	2,670	965,000	2,670
1989-01-13	2,680	2,680	2,650	2,680	994,000	2,680
1989-01-12	2,690	2,700	2,650	2,680	1,218,000	2,680
1989-01-11	2,690	2,690	2,670	2,690	2,672,000	2,690
1989-01-10	2,700	2,710	2,680	2,690	2,342,000	2,690
1989-01-09	2,680	2,690	2,660	2,690	4,187,000	2,690
1989-01-06	2,650	2,680	2,630	2,680	833,000	2,680
1989-01-05	2,710	2,710	2,650	2,650	1,189,000	2,650
1989-01-04	2,680	2,700	2,650	2,700	849,000	2,700

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

2024年11月
日	月	火	水	木	金	土
« 10月31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