8802 三菱地所(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 932 | 932 | 903 | 903 | 490,000 | 903 |
| 1992-12-29 | 934 | 939 | 930 | 934 | 413,000 | 934 |
| 1992-12-28 | 954 | 954 | 929 | 930 | 536,000 | 930 |
| 1992-12-25 | 967 | 967 | 946 | 950 | 579,000 | 950 |
| 1992-12-24 | 959 | 973 | 955 | 967 | 1,793,000 | 967 |
| 1992-12-22 | 947 | 952 | 945 | 951 | 1,004,000 | 951 |
| 1992-12-21 | 950 | 959 | 946 | 947 | 1,986,000 | 947 |
| 1992-12-18 | 950 | 955 | 944 | 946 | 1,443,000 | 946 |
| 1992-12-17 | 933 | 949 | 925 | 940 | 781,000 | 940 |
| 1992-12-16 | 905 | 955 | 905 | 935 | 2,685,000 | 935 |
| 1992-12-15 | 900 | 913 | 895 | 905 | 1,018,000 | 905 |
| 1992-12-14 | 903 | 903 | 885 | 895 | 386,000 | 895 |
| 1992-12-11 | 912 | 916 | 895 | 903 | 2,224,000 | 903 |
| 1992-12-10 | 878 | 914 | 878 | 905 | 2,363,000 | 905 |
| 1992-12-09 | 858 | 875 | 858 | 869 | 1,780,000 | 869 |
| 1992-12-08 | 849 | 853 | 839 | 853 | 863,000 | 853 |
| 1992-12-07 | 856 | 858 | 840 | 840 | 342,000 | 840 |
| 1992-12-04 | 857 | 857 | 839 | 840 | 507,000 | 840 |
| 1992-12-03 | 865 | 865 | 852 | 854 | 518,000 | 854 |
| 1992-12-02 | 870 | 870 | 852 | 855 | 690,000 | 855 |
| 1992-12-01 | 884 | 890 | 860 | 860 | 549,000 | 860 |
| 1992-11-30 | 884 | 886 | 879 | 884 | 506,000 | 884 |
| 1992-11-27 | 888 | 892 | 870 | 879 | 906,000 | 879 |
| 1992-11-26 | 884 | 897 | 880 | 884 | 1,225,000 | 884 |
| 1992-11-25 | 883 | 890 | 872 | 886 | 563,000 | 886 |
| 1992-11-24 | 890 | 895 | 883 | 883 | 578,000 | 883 |
| 1992-11-20 | 845 | 889 | 845 | 883 | 875,000 | 883 |
| 1992-11-19 | 860 | 875 | 856 | 865 | 1,392,000 | 865 |
| 1992-11-18 | 817 | 860 | 810 | 840 | 630,000 | 840 |
| 1992-11-17 | 810 | 812 | 797 | 807 | 353,000 | 807 |
| 1992-11-16 | 819 | 820 | 813 | 813 | 385,000 | 813 |
| 1992-11-13 | 824 | 830 | 821 | 823 | 1,123,000 | 823 |
| 1992-11-12 | 840 | 840 | 826 | 834 | 552,000 | 834 |
| 1992-11-11 | 840 | 844 | 837 | 838 | 244,000 | 838 |
| 1992-11-10 | 821 | 844 | 817 | 844 | 437,000 | 844 |
| 1992-11-09 | 845 | 845 | 820 | 821 | 391,000 | 821 |
| 1992-11-06 | 841 | 850 | 838 | 846 | 414,000 | 846 |
| 1992-11-05 | 850 | 865 | 850 | 851 | 393,000 | 851 |
| 1992-11-04 | 815 | 860 | 815 | 860 | 374,000 | 860 |
| 1992-11-02 | 825 | 825 | 810 | 825 | 324,000 | 825 |
| 1992-10-30 | 829 | 829 | 810 | 825 | 605,000 | 825 |
| 1992-10-29 | 851 | 851 | 833 | 833 | 248,000 | 833 |
| 1992-10-28 | 848 | 869 | 848 | 850 | 319,000 | 850 |
| 1992-10-27 | 841 | 850 | 840 | 844 | 346,000 | 844 |
| 1992-10-26 | 851 | 857 | 847 | 847 | 362,000 | 847 |
| 1992-10-23 | 860 | 865 | 850 | 857 | 297,000 | 857 |
| 1992-10-22 | 873 | 883 | 870 | 870 | 359,000 | 870 |
| 1992-10-21 | 870 | 878 | 865 | 878 | 314,000 | 878 |
| 1992-10-20 | 867 | 870 | 852 | 860 | 456,000 | 860 |
| 1992-10-19 | 870 | 878 | 851 | 857 | 516,000 | 857 |
| 1992-10-16 | 885 | 895 | 877 | 885 | 293,000 | 885 |
| 1992-10-15 | 881 | 895 | 878 | 895 | 230,000 | 895 |
| 1992-10-14 | 910 | 920 | 880 | 880 | 542,000 | 880 |
| 1992-10-13 | 885 | 905 | 883 | 893 | 418,000 | 893 |
| 1992-10-12 | 873 | 880 | 866 | 880 | 422,000 | 880 |
| 1992-10-09 | 871 | 880 | 865 | 866 | 1,855,000 | 866 |
| 1992-10-08 | 876 | 886 | 868 | 881 | 510,000 | 881 |
| 1992-10-07 | 890 | 904 | 875 | 876 | 626,000 | 876 |
| 1992-10-06 | 889 | 900 | 874 | 895 | 782,000 | 895 |
| 1992-10-05 | 901 | 907 | 892 | 899 | 490,000 | 899 |
| 1992-10-02 | 920 | 930 | 915 | 916 | 418,000 | 916 |
| 1992-10-01 | 936 | 936 | 910 | 916 | 898,000 | 916 |
| 1992-09-30 | 944 | 952 | 920 | 930 | 729,000 | 930 |
| 1992-09-29 | 945 | 953 | 925 | 934 | 394,000 | 934 |
| 1992-09-28 | 951 | 954 | 935 | 935 | 338,000 | 935 |
| 1992-09-25 | 957 | 974 | 945 | 960 | 1,234,000 | 960 |
| 1992-09-24 | 957 | 957 | 941 | 956 | 718,000 | 956 |
| 1992-09-22 | 931 | 957 | 928 | 931 | 721,000 | 931 |
| 1992-09-21 | 949 | 955 | 941 | 941 | 582,000 | 941 |
| 1992-09-18 | 944 | 957 | 937 | 942 | 882,000 | 942 |
| 1992-09-17 | 921 | 950 | 920 | 944 | 746,000 | 944 |
| 1992-09-16 | 952 | 952 | 928 | 928 | 1,086,000 | 928 |
| 1992-09-14 | 965 | 975 | 960 | 967 | 867,000 | 967 |
| 1992-09-11 | 999 | 1,010 | 965 | 965 | 2,752,000 | 965 |
| 1992-09-10 | 1,030 | 1,040 | 981 | 981 | 1,181,000 | 981 |
| 1992-09-09 | 974 | 1,020 | 970 | 1,010 | 928,000 | 1,010 |
| 1992-09-08 | 1,000 | 1,020 | 970 | 984 | 780,000 | 984 |
| 1992-09-07 | 1,020 | 1,050 | 1,000 | 1,000 | 818,000 | 1,000 |
| 1992-09-04 | 1,040 | 1,050 | 1,010 | 1,010 | 2,294,000 | 1,010 |
| 1992-09-03 | 947 | 1,030 | 930 | 1,000 | 1,630,000 | 1,000 |
| 1992-09-02 | 940 | 954 | 940 | 949 | 539,000 | 949 |
| 1992-09-01 | 981 | 982 | 955 | 957 | 1,262,000 | 957 |
| 1992-08-31 | 1,000 | 1,020 | 990 | 1,010 | 1,389,000 | 1,010 |
| 1992-08-28 | 980 | 1,060 | 975 | 1,030 | 2,461,000 | 1,030 |
| 1992-08-27 | 973 | 1,010 | 958 | 1,000 | 2,300,000 | 1,000 |
| 1992-08-26 | 924 | 950 | 917 | 943 | 1,273,000 | 943 |
| 1992-08-25 | 927 | 945 | 918 | 925 | 907,000 | 925 |
| 1992-08-24 | 925 | 982 | 892 | 947 | 3,535,000 | 947 |
| 1992-08-21 | 850 | 914 | 840 | 914 | 2,381,000 | 914 |
| 1992-08-20 | 765 | 820 | 763 | 814 | 1,332,000 | 814 |
| 1992-08-19 | 742 | 780 | 731 | 763 | 564,000 | 763 |
| 1992-08-18 | 759 | 759 | 732 | 732 | 505,000 | 732 |
| 1992-08-17 | 771 | 775 | 755 | 760 | 210,000 | 760 |
| 1992-08-14 | 741 | 762 | 741 | 751 | 1,378,000 | 751 |
| 1992-08-13 | 760 | 785 | 751 | 751 | 1,016,000 | 751 |
| 1992-08-12 | 773 | 779 | 750 | 760 | 574,000 | 760 |
| 1992-08-11 | 791 | 791 | 781 | 789 | 495,000 | 789 |
| 1992-08-10 | 781 | 800 | 770 | 791 | 416,000 | 791 |
| 1992-08-07 | 800 | 805 | 791 | 801 | 408,000 | 801 |
| 1992-08-06 | 815 | 817 | 801 | 809 | 324,000 | 809 |
| 1992-08-05 | 803 | 817 | 803 | 815 | 434,000 | 815 |
| 1992-08-04 | 794 | 812 | 792 | 797 | 293,000 | 797 |
| 1992-08-03 | 810 | 815 | 805 | 814 | 818,000 | 814 |
| 1992-07-31 | 770 | 816 | 765 | 810 | 1,155,000 | 810 |
| 1992-07-30 | 741 | 768 | 741 | 765 | 639,000 | 765 |
| 1992-07-29 | 764 | 764 | 728 | 740 | 312,000 | 740 |
| 1992-07-28 | 736 | 754 | 736 | 754 | 463,000 | 754 |
| 1992-07-27 | 758 | 775 | 728 | 756 | 908,000 | 756 |
| 1992-07-24 | 750 | 759 | 732 | 749 | 410,000 | 749 |
| 1992-07-23 | 735 | 761 | 734 | 753 | 601,000 | 753 |
| 1992-07-22 | 774 | 774 | 736 | 744 | 849,000 | 744 |
| 1992-07-21 | 780 | 788 | 765 | 774 | 534,000 | 774 |
| 1992-07-20 | 785 | 795 | 779 | 792 | 668,000 | 792 |
| 1992-07-17 | 820 | 820 | 781 | 804 | 888,000 | 804 |
| 1992-07-16 | 820 | 824 | 816 | 820 | 363,000 | 820 |
| 1992-07-15 | 815 | 825 | 813 | 825 | 525,000 | 825 |
| 1992-07-14 | 813 | 827 | 810 | 815 | 565,000 | 815 |
| 1992-07-13 | 807 | 815 | 801 | 815 | 421,000 | 815 |
| 1992-07-10 | 804 | 804 | 796 | 800 | 974,000 | 800 |
| 1992-07-09 | 799 | 808 | 787 | 787 | 380,000 | 787 |
| 1992-07-08 | 785 | 797 | 780 | 797 | 325,000 | 797 |
| 1992-07-07 | 796 | 796 | 780 | 787 | 346,000 | 787 |
| 1992-07-06 | 791 | 796 | 782 | 787 | 420,000 | 787 |
| 1992-07-03 | 799 | 799 | 776 | 781 | 604,000 | 781 |
| 1992-07-02 | 770 | 800 | 765 | 800 | 1,097,000 | 800 |
| 1992-07-01 | 733 | 754 | 729 | 750 | 839,000 | 750 |
| 1992-06-30 | 746 | 750 | 730 | 738 | 964,000 | 738 |
| 1992-06-29 | 755 | 755 | 734 | 744 | 524,000 | 744 |
| 1992-06-26 | 751 | 761 | 750 | 752 | 615,000 | 752 |
| 1992-06-25 | 728 | 757 | 718 | 751 | 681,000 | 751 |
| 1992-06-24 | 750 | 754 | 716 | 718 | 631,000 | 718 |
| 1992-06-23 | 741 | 751 | 732 | 745 | 1,068,000 | 745 |
| 1992-06-22 | 796 | 798 | 731 | 741 | 970,000 | 741 |
| 1992-06-19 | 783 | 792 | 781 | 786 | 613,000 | 786 |
| 1992-06-18 | 790 | 799 | 779 | 779 | 661,000 | 779 |
| 1992-06-17 | 814 | 814 | 800 | 800 | 882,000 | 800 |
| 1992-06-16 | 820 | 825 | 810 | 814 | 593,000 | 814 |
| 1992-06-15 | 820 | 830 | 810 | 827 | 579,000 | 827 |
| 1992-06-12 | 848 | 861 | 820 | 820 | 2,713,000 | 820 |
| 1992-06-11 | 854 | 863 | 854 | 855 | 379,000 | 855 |
| 1992-06-10 | 865 | 891 | 851 | 864 | 613,000 | 864 |
| 1992-06-09 | 848 | 865 | 848 | 865 | 282,000 | 865 |
| 1992-06-08 | 852 | 854 | 841 | 848 | 550,000 | 848 |
| 1992-06-05 | 878 | 878 | 860 | 861 | 377,000 | 861 |
| 1992-06-04 | 891 | 900 | 875 | 879 | 521,000 | 879 |
| 1992-06-03 | 904 | 910 | 891 | 891 | 871,000 | 891 |
| 1992-06-02 | 914 | 915 | 904 | 904 | 572,000 | 904 |
| 1992-06-01 | 926 | 934 | 903 | 904 | 593,000 | 904 |
| 1992-05-29 | 906 | 945 | 906 | 935 | 407,000 | 935 |
| 1992-05-28 | 900 | 906 | 895 | 906 | 334,000 | 906 |
| 1992-05-27 | 911 | 920 | 895 | 900 | 652,000 | 900 |
| 1992-05-26 | 945 | 945 | 920 | 920 | 258,000 | 920 |
| 1992-05-25 | 924 | 945 | 924 | 945 | 313,000 | 945 |
| 1992-05-22 | 930 | 930 | 918 | 924 | 494,000 | 924 |
| 1992-05-21 | 939 | 954 | 930 | 930 | 553,000 | 930 |
| 1992-05-20 | 937 | 960 | 934 | 949 | 1,017,000 | 949 |
| 1992-05-19 | 930 | 939 | 930 | 930 | 679,000 | 930 |
| 1992-05-18 | 930 | 935 | 915 | 915 | 518,000 | 915 |
| 1992-05-15 | 971 | 972 | 909 | 920 | 1,349,000 | 920 |
| 1992-05-14 | 980 | 997 | 973 | 991 | 983,000 | 991 |
| 1992-05-13 | 956 | 962 | 952 | 962 | 720,000 | 962 |
| 1992-05-12 | 965 | 970 | 951 | 955 | 1,110,000 | 955 |
| 1992-05-11 | 949 | 958 | 946 | 955 | 1,043,000 | 955 |
| 1992-05-08 | 931 | 948 | 926 | 939 | 818,000 | 939 |
| 1992-05-07 | 891 | 945 | 887 | 925 | 1,316,000 | 925 |
| 1992-05-06 | 872 | 900 | 872 | 897 | 312,000 | 897 |
| 1992-05-01 | 875 | 883 | 872 | 872 | 479,000 | 872 |
| 1992-04-30 | 898 | 900 | 877 | 877 | 577,000 | 877 |
| 1992-04-28 | 890 | 903 | 883 | 890 | 479,000 | 890 |
| 1992-04-27 | 891 | 896 | 872 | 883 | 252,000 | 883 |
| 1992-04-24 | 894 | 894 | 872 | 891 | 615,000 | 891 |
| 1992-04-23 | 863 | 874 | 860 | 874 | 564,000 | 874 |
| 1992-04-22 | 860 | 868 | 845 | 860 | 541,000 | 860 |
| 1992-04-21 | 871 | 885 | 845 | 850 | 1,081,000 | 850 |
| 1992-04-20 | 904 | 909 | 869 | 871 | 640,000 | 871 |
| 1992-04-17 | 903 | 915 | 903 | 904 | 651,000 | 904 |
| 1992-04-16 | 910 | 925 | 900 | 903 | 979,000 | 903 |
| 1992-04-15 | 900 | 905 | 886 | 900 | 690,000 | 900 |
| 1992-04-14 | 890 | 895 | 875 | 880 | 842,000 | 880 |
| 1992-04-13 | 920 | 926 | 870 | 890 | 1,193,000 | 890 |
| 1992-04-10 | 882 | 923 | 864 | 915 | 979,000 | 915 |
| 1992-04-09 | 816 | 895 | 816 | 863 | 1,025,000 | 863 |
| 1992-04-08 | 890 | 898 | 820 | 825 | 1,598,000 | 825 |
| 1992-04-07 | 985 | 987 | 920 | 920 | 1,018,000 | 920 |
| 1992-04-06 | 1,000 | 1,000 | 978 | 985 | 628,000 | 985 |
| 1992-04-03 | 995 | 1,020 | 962 | 1,020 | 747,000 | 1,020 |
| 1992-04-02 | 1,010 | 1,020 | 970 | 985 | 786,000 | 985 |
| 1992-04-01 | 1,030 | 1,030 | 980 | 1,020 | 807,000 | 1,020 |
| 1992-03-31 | 1,050 | 1,050 | 1,020 | 1,050 | 579,000 | 1,050 |
| 1992-03-30 | 1,010 | 1,030 | 995 | 1,010 | 283,000 | 1,010 |
| 1992-03-27 | 1,000 | 1,020 | 990 | 995 | 526,000 | 995 |
| 1992-03-26 | 1,040 | 1,070 | 1,010 | 1,020 | 361,000 | 1,020 |
| 1992-03-25 | 1,020 | 1,050 | 1,010 | 1,030 | 856,000 | 1,030 |
| 1992-03-24 | 1,030 | 1,040 | 1,010 | 1,020 | 399,000 | 1,020 |
| 1992-03-23 | 1,050 | 1,050 | 1,010 | 1,040 | 637,000 | 1,040 |
| 1992-03-19 | 990 | 1,080 | 989 | 1,030 | 1,264,000 | 1,030 |
| 1992-03-18 | 980 | 989 | 977 | 989 | 6,869,000 | 989 |
| 1992-03-17 | 996 | 1,010 | 980 | 980 | 960,000 | 980 |
| 1992-03-16 | 998 | 1,020 | 985 | 986 | 586,000 | 986 |
| 1992-03-13 | 985 | 1,020 | 985 | 988 | 2,878,000 | 988 |
| 1992-03-12 | 985 | 1,010 | 980 | 995 | 810,000 | 995 |
| 1992-03-11 | 995 | 1,010 | 991 | 995 | 684,000 | 995 |
| 1992-03-10 | 1,000 | 1,010 | 1,000 | 1,010 | 959,000 | 1,010 |
| 1992-03-09 | 1,020 | 1,030 | 1,000 | 1,000 | 567,000 | 1,000 |
| 1992-03-06 | 1,040 | 1,070 | 1,030 | 1,030 | 593,000 | 1,030 |
| 1992-03-05 | 1,080 | 1,080 | 1,040 | 1,040 | 759,000 | 1,040 |
| 1992-03-04 | 1,070 | 1,090 | 1,060 | 1,070 | 407,000 | 1,070 |
| 1992-03-03 | 1,120 | 1,120 | 1,080 | 1,080 | 572,000 | 1,080 |
| 1992-03-02 | 1,120 | 1,130 | 1,110 | 1,110 | 477,000 | 1,110 |
| 1992-02-28 | 1,110 | 1,120 | 1,100 | 1,110 | 304,000 | 1,110 |
| 1992-02-27 | 1,120 | 1,130 | 1,110 | 1,110 | 392,000 | 1,110 |
| 1992-02-26 | 1,110 | 1,130 | 1,100 | 1,110 | 429,000 | 1,110 |
| 1992-02-25 | 1,080 | 1,120 | 1,070 | 1,120 | 635,000 | 1,120 |
| 1992-02-24 | 1,090 | 1,100 | 1,070 | 1,070 | 369,000 | 1,070 |
| 1992-02-21 | 1,080 | 1,100 | 1,080 | 1,100 | 418,000 | 1,100 |
| 1992-02-20 | 1,050 | 1,080 | 1,050 | 1,070 | 494,000 | 1,070 |
| 1992-02-19 | 1,060 | 1,070 | 1,050 | 1,050 | 1,947,000 | 1,050 |
| 1992-02-18 | 1,110 | 1,120 | 1,070 | 1,080 | 2,084,000 | 1,080 |
| 1992-02-17 | 1,100 | 1,150 | 1,090 | 1,150 | 1,519,000 | 1,150 |
| 1992-02-14 | 1,130 | 1,130 | 1,110 | 1,110 | 545,000 | 1,110 |
| 1992-02-13 | 1,120 | 1,140 | 1,120 | 1,130 | 521,000 | 1,130 |
| 1992-02-12 | 1,130 | 1,140 | 1,110 | 1,130 | 615,000 | 1,130 |
| 1992-02-10 | 1,150 | 1,150 | 1,130 | 1,130 | 442,000 | 1,130 |
| 1992-02-07 | 1,180 | 1,180 | 1,150 | 1,160 | 576,000 | 1,160 |
| 1992-02-06 | 1,170 | 1,190 | 1,170 | 1,170 | 850,000 | 1,170 |
| 1992-02-05 | 1,150 | 1,160 | 1,150 | 1,160 | 448,000 | 1,160 |
| 1992-02-04 | 1,160 | 1,170 | 1,150 | 1,150 | 523,000 | 1,150 |
| 1992-02-03 | 1,170 | 1,180 | 1,160 | 1,160 | 477,000 | 1,160 |
| 1992-01-31 | 1,140 | 1,170 | 1,130 | 1,150 | 1,345,000 | 1,150 |
| 1992-01-30 | 1,120 | 1,140 | 1,120 | 1,140 | 810,000 | 1,140 |
| 1992-01-29 | 1,130 | 1,140 | 1,110 | 1,130 | 787,000 | 1,130 |
| 1992-01-28 | 1,120 | 1,140 | 1,120 | 1,130 | 600,000 | 1,130 |
| 1992-01-27 | 1,150 | 1,150 | 1,120 | 1,130 | 560,000 | 1,130 |
| 1992-01-24 | 1,180 | 1,190 | 1,160 | 1,160 | 486,000 | 1,160 |
| 1992-01-23 | 1,210 | 1,220 | 1,180 | 1,190 | 766,000 | 1,190 |
| 1992-01-22 | 1,160 | 1,200 | 1,150 | 1,200 | 986,000 | 1,200 |
| 1992-01-21 | 1,210 | 1,220 | 1,160 | 1,160 | 997,000 | 1,160 |
| 1992-01-20 | 1,230 | 1,230 | 1,190 | 1,220 | 958,000 | 1,220 |
| 1992-01-17 | 1,250 | 1,250 | 1,220 | 1,220 | 684,000 | 1,220 |
| 1992-01-16 | 1,300 | 1,310 | 1,270 | 1,270 | 508,000 | 1,270 |
| 1992-01-14 | 1,280 | 1,300 | 1,280 | 1,280 | 495,000 | 1,280 |
| 1992-01-13 | 1,280 | 1,290 | 1,270 | 1,290 | 560,000 | 1,290 |
| 1992-01-10 | 1,340 | 1,340 | 1,290 | 1,290 | 743,000 | 1,290 |
| 1992-01-09 | 1,370 | 1,380 | 1,340 | 1,370 | 584,000 | 1,370 |
| 1992-01-08 | 1,410 | 1,410 | 1,370 | 1,380 | 626,000 | 1,380 |
| 1992-01-07 | 1,410 | 1,430 | 1,390 | 1,410 | 411,000 | 1,410 |
| 1992-01-06 | 1,440 | 1,440 | 1,400 | 1,430 | 267,000 | 1,430 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
