1. HOME >
  2. 株価時系列 >
  3. 8802 >
  4. 2015年

8802 三菱地所(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,5312,551.52,5162,523.52,932,0002,523.50
2015-12-292,506.52,536.52,4882,5302,649,0002,530
2015-12-282,4852,5122,4702,5031,871,0002,503
2015-12-252,5002,505.52,478.52,486.51,731,0002,486.50
2015-12-242,555.52,5602,5002,502.52,855,0002,502.50
2015-12-222,528.52,5492,5102,529.53,026,0002,529.50
2015-12-212,5252,5392,4862,5324,637,0002,532
2015-12-182,578.52,707.52,544.52,544.58,291,0002,544.50
2015-12-172,5782,603.52,5722,585.56,469,0002,585.50
2015-12-162,490.52,545.52,4902,5176,297,0002,517
2015-12-152,4862,491.52,4402,440.54,946,0002,440.50
2015-12-142,464.52,492.52,445.52,4913,674,0002,491
2015-12-112,489.52,524.52,4882,507.57,177,0002,507.50
2015-12-102,514.52,5372,5102,516.53,802,0002,516.50
2015-12-092,526.52,558.52,508.52,5494,679,0002,549
2015-12-082,581.52,5972,5412,5524,287,0002,552
2015-12-072,5782,604.52,565.52,568.53,925,0002,568.50
2015-12-042,581.52,6002,540.52,5586,454,0002,558
2015-12-032,624.52,6482,5952,643.53,733,0002,643.50
2015-12-022,6342,6752,6142,614.54,511,0002,614.50
2015-12-012,6032,6322,590.52,6323,452,0002,632
2015-11-302,6512,660.52,5892,589.56,012,0002,589.50
2015-11-272,659.52,664.52,6362,6472,844,0002,647
2015-11-262,655.52,670.52,6442,6552,916,0002,655
2015-11-252,6512,6622,628.52,6363,324,0002,636
2015-11-242,6352,6722,6192,6683,888,0002,668
2015-11-202,6452,654.52,598.52,654.54,419,0002,654.50
2015-11-192,6452,673.52,6272,636.54,193,0002,636.50
2015-11-182,622.52,669.52,616.52,6265,458,0002,626
2015-11-172,596.52,6112,5752,6024,596,0002,602
2015-11-162,550.52,614.52,550.52,5654,386,0002,565
2015-11-132,589.52,6102,5702,604.54,148,0002,604.50
2015-11-122,5972,629.52,5912,602.52,957,0002,602.50
2015-11-112,541.52,6202,5312,600.55,121,0002,600.50
2015-11-102,5462,5632,5332,5603,684,0002,560
2015-11-092,532.52,556.52,516.52,5465,445,0002,546
2015-11-062,533.52,549.52,5032,520.53,236,0002,520.50
2015-11-052,504.52,529.52,4802,514.54,727,0002,514.50
2015-11-042,5492,552.52,4432,49310,742,0002,493
2015-11-022,606.52,606.52,5252,5484,996,0002,548
2015-10-302,591.52,6652,560.52,6077,755,0002,607
2015-10-292,607.52,609.52,556.52,571.53,449,0002,571.50
2015-10-282,5652,599.52,5552,5923,114,0002,592
2015-10-272,5952,622.52,5612,5773,621,0002,577
2015-10-262,6702,672.52,5942,596.54,410,0002,596.50
2015-10-232,6252,669.52,6102,6386,515,0002,638
2015-10-222,5542,5752,531.52,5553,813,0002,555
2015-10-212,5142,5622,4922,5524,572,0002,552
2015-10-202,568.52,572.52,498.52,5143,725,0002,514
2015-10-192,5772,5802,522.52,5473,362,0002,547
2015-10-162,580.52,6332,5662,577.55,401,0002,577.50
2015-10-152,5402,568.52,5202,5543,574,0002,554
2015-10-142,569.52,573.52,5122,5454,060,0002,545
2015-10-132,6452,6452,582.52,5834,313,0002,583
2015-10-092,6012,656.52,591.52,6517,414,0002,651
2015-10-082,5532,5892,537.52,575.56,007,0002,575.50
2015-10-072,5242,5572,4962,5374,824,0002,537
2015-10-062,5702,595.52,5152,5234,688,0002,523
2015-10-052,5502,5502,4982,523.52,849,0002,523.50
2015-10-022,5282,530.52,477.52,5103,641,0002,510
2015-10-012,4492,571.52,4492,545.57,099,0002,545.50
2015-09-302,4292,4462,3822,435.54,821,0002,435.50
2015-09-292,438.52,448.52,3712,4005,782,0002,400
2015-09-282,4792,5322,455.52,476.54,231,0002,476.50
2015-09-252,377.52,4852,376.52,480.55,989,0002,480.50
2015-09-242,4002,449.52,3892,3927,140,0002,392
2015-09-182,471.52,4782,4122,4196,420,0002,419
2015-09-172,464.52,485.52,453.52,478.53,450,0002,478.50
2015-09-162,487.52,502.52,444.52,458.53,315,0002,458.50
2015-09-152,5202,5392,4712,4745,723,0002,474
2015-09-142,5142,546.52,496.52,500.53,658,0002,500.50
2015-09-112,4792,5472,4682,517.57,749,0002,517.50
2015-09-102,4542,498.52,4402,4804,318,0002,480
2015-09-092,434.52,5182,4112,5187,213,0002,518
2015-09-082,429.52,4492,3702,3814,235,0002,381
2015-09-072,407.52,4402,3592,423.54,431,0002,423.50
2015-09-042,528.52,5292,404.52,4415,740,0002,441
2015-09-032,5102,5412,4902,492.54,074,0002,492.50
2015-09-022,473.52,613.52,4602,4925,433,0002,492
2015-09-012,603.52,617.52,5152,5155,371,0002,515
2015-08-312,602.52,6182,5742,6095,040,0002,609
2015-08-282,6592,6632,613.52,651.54,606,0002,651.50
2015-08-272,6002,6582,577.52,583.55,707,0002,583.50
2015-08-262,493.52,585.52,460.52,56110,397,0002,561
2015-08-252,5002,681.52,441.52,522.510,860,0002,522.50
2015-08-242,690.52,7102,530.52,578.514,577,0002,578.50
2015-08-212,8602,8732,761.52,790.58,412,0002,790.50
2015-08-202,931.52,9482,8982,9024,887,0002,902
2015-08-192,898.52,9682,8872,8975,022,0002,897
2015-08-182,918.52,9252,887.52,907.53,124,0002,907.50
2015-08-172,9252,9392,881.52,8934,720,0002,893
2015-08-142,856.52,9552,847.52,919.58,049,0002,919.50
2015-08-132,8502,866.52,825.52,856.56,154,0002,856.50
2015-08-122,8372,8622,814.52,8586,152,0002,858
2015-08-112,865.52,8822,8162,835.54,229,0002,835.50
2015-08-102,8642,8642,834.52,8573,921,0002,857
2015-08-072,859.52,8602,8132,855.53,636,0002,855.50
2015-08-062,9252,9302,8392,8405,890,0002,840
2015-08-052,7862,893.52,7852,856.59,041,0002,856.50
2015-08-042,7202,760.52,701.52,757.54,762,0002,757.50
2015-08-032,7452,768.52,685.52,6974,861,0002,697
2015-07-312,709.52,7982,6952,7556,829,0002,755
2015-07-302,701.52,7032,666.52,6914,327,0002,691
2015-07-292,7062,7062,6582,659.55,153,0002,659.50
2015-07-282,7022,728.52,6562,7005,238,0002,700
2015-07-272,748.52,7542,7102,752.55,051,0002,752.50
2015-07-242,7822,7942,756.52,7654,027,0002,765
2015-07-232,7902,808.52,7772,791.52,829,0002,791.50
2015-07-222,7782,7922,7572,773.53,939,0002,773.50
2015-07-212,7912,8032,7662,794.54,418,0002,794.50
2015-07-172,7882,802.52,7712,7803,813,0002,780
2015-07-162,753.52,7702,7362,7705,753,0002,770
2015-07-152,7432,7572,720.52,7354,501,0002,735
2015-07-142,7602,7662,7122,723.54,213,0002,723.50
2015-07-132,6262,708.52,6262,6956,059,0002,695
2015-07-102,6102,670.52,597.52,6177,342,0002,617
2015-07-092,495.52,5932,4672,5889,209,0002,588
2015-07-082,6102,6192,5312,5316,694,0002,531
2015-07-072,626.52,6412,6172,618.53,149,0002,618.50
2015-07-062,6052,614.52,5792,6025,071,0002,602
2015-07-032,6612,6752,620.52,638.54,303,0002,638.50
2015-07-022,6782,693.52,6532,6625,629,0002,662
2015-07-012,646.52,646.52,6122,6373,655,0002,637
2015-06-302,6502,6532,6112,636.54,514,0002,636.50
2015-06-292,6102,6602,608.52,6336,022,0002,633
2015-06-262,715.52,729.52,678.52,7105,022,0002,710
2015-06-252,734.52,7582,7262,7265,459,0002,726
2015-06-242,7652,7742,7352,7447,105,0002,744
2015-06-232,7022,744.52,686.52,7324,093,0002,732
2015-06-222,6542,6972,652.52,6843,476,0002,684
2015-06-192,669.52,6872,649.52,6555,355,0002,655
2015-06-182,678.52,696.52,640.52,6513,925,0002,651
2015-06-172,7082,7092,6452,654.53,263,0002,654.50
2015-06-162,6762,695.52,6642,681.52,606,0002,681.50
2015-06-152,6552,7132,653.52,706.53,384,0002,706.50
2015-06-122,694.52,7002,666.52,6836,859,0002,683
2015-06-112,690.52,727.52,6842,6913,889,0002,691
2015-06-102,699.52,7452,6742,6776,615,0002,677
2015-06-092,694.52,7092,686.52,699.54,735,0002,699.50
2015-06-082,7282,7422,7022,7334,644,0002,733
2015-06-052,700.52,7212,6912,7134,754,0002,713
2015-06-042,7262,7282,6802,698.54,039,0002,698.50
2015-06-032,7452,756.52,700.52,7136,142,0002,713
2015-06-022,743.52,771.52,7202,764.56,086,0002,764.50
2015-06-012,7272,751.52,6862,743.56,448,0002,743.50
2015-05-292,7762,792.52,761.52,7796,765,0002,779
2015-05-282,771.52,7942,749.52,777.55,578,0002,777.50
2015-05-272,7642,7652,7362,761.54,931,0002,761.50
2015-05-262,7602,7912,7552,765.54,586,0002,765.50
2015-05-252,7582,7732,730.52,752.54,613,0002,752.50
2015-05-222,733.52,7532,7012,7455,498,0002,745
2015-05-212,7002,7772,6862,724.58,288,0002,724.50
2015-05-202,6512,747.52,6312,70512,166,0002,705
2015-05-192,622.52,633.52,5922,6146,324,0002,614
2015-05-182,591.52,6142,5812,6144,782,0002,614
2015-05-152,5722,608.52,5672,5965,912,0002,596
2015-05-142,6012,612.52,5652,5679,297,0002,567
2015-05-132,6252,6572,615.52,62312,164,0002,623
2015-05-122,769.52,7862,642.52,670.58,542,0002,670.50
2015-05-112,7852,7942,7512,751.54,157,0002,751.50
2015-05-082,7002,7562,7002,741.54,866,0002,741.50
2015-05-072,727.52,7572,7022,714.57,858,0002,714.50
2015-05-012,8102,8382,7542,7665,139,0002,766
2015-04-302,9002,918.52,8062,8237,540,0002,823
2015-04-282,838.52,881.52,838.52,857.55,787,0002,857.50
2015-04-272,825.52,836.52,7922,8122,953,0002,812
2015-04-242,8552,876.52,815.52,816.53,645,0002,816.50
2015-04-232,880.52,8902,8292,833.54,824,0002,833.50
2015-04-222,7922,8882,7802,840.56,814,0002,840.50
2015-04-212,8312,838.52,7962,8054,652,0002,805
2015-04-202,866.52,8752,8002,8045,156,0002,804
2015-04-172,8862,918.52,877.52,8854,111,0002,885
2015-04-162,8892,900.52,8632,900.55,672,0002,900.50
2015-04-152,858.52,894.52,853.52,8684,061,0002,868
2015-04-142,9002,9032,8622,8772,843,0002,877
2015-04-132,9212,9282,868.52,8855,258,0002,885
2015-04-102,9282,9482,8912,893.56,117,0002,893.50
2015-04-092,921.52,959.52,882.52,9006,646,0002,900
2015-04-082,9072,9202,8832,9205,864,0002,920
2015-04-072,8582,9062,8582,871.55,304,0002,871.50
2015-04-062,8372,8532,8152,833.52,658,0002,833.50
2015-04-032,8572,8722,844.52,8653,213,0002,865
2015-04-022,844.52,876.52,8302,8596,014,0002,859
2015-04-012,8002,852.52,786.52,818.58,464,0002,818.50
2015-03-312,8812,9402,7872,78711,953,0002,787
2015-03-302,869.52,896.52,841.52,8794,500,0002,879
2015-03-272,864.52,9012,8272,8665,735,0002,866
2015-03-262,9092,914.52,8722,8855,651,0002,885
2015-03-252,9302,9492,883.52,9235,160,0002,923
2015-03-242,8652,924.52,842.52,9045,415,0002,904
2015-03-232,926.52,9752,897.52,897.55,124,0002,897.50
2015-03-202,9122,9412,882.52,926.56,203,0002,926.50
2015-03-192,9502,9752,9062,9427,453,0002,942
2015-03-182,897.52,9232,8842,9124,494,0002,912
2015-03-172,900.52,9172,8452,896.56,803,0002,896.50
2015-03-162,909.52,933.52,8552,880.57,134,0002,880.50
2015-03-132,846.52,926.52,8342,86915,295,0002,869
2015-03-122,7202,817.52,706.52,802.510,037,0002,802.50
2015-03-112,6572,7192,656.52,7156,977,0002,715
2015-03-102,6882,703.52,6522,669.56,142,0002,669.50
2015-03-092,7302,7362,690.52,6984,751,0002,698
2015-03-062,7252,753.52,698.52,752.54,184,0002,752.50
2015-03-052,7062,719.52,6832,705.54,687,0002,705.50
2015-03-042,735.52,7482,6732,7115,446,0002,711
2015-03-032,778.52,7982,758.52,767.55,870,0002,767.50
2015-03-022,803.52,8152,740.52,7454,953,0002,745
2015-02-272,8252,8442,7632,793.59,527,0002,793.50
2015-02-262,749.52,8052,7482,7997,003,0002,799
2015-02-252,762.52,7782,7332,749.55,132,0002,749.50
2015-02-242,7462,7562,7152,7555,568,0002,755
2015-02-232,7292,7562,6822,7285,793,0002,728
2015-02-202,6992,7162,6732,7133,600,0002,713
2015-02-192,6822,724.52,670.52,7046,359,0002,704
2015-02-182,7002,701.52,680.52,6993,991,0002,699
2015-02-172,697.52,7342,665.52,6735,276,0002,673
2015-02-162,669.52,705.52,6552,688.56,806,0002,688.50
2015-02-132,570.52,6542,5652,6508,494,0002,650
2015-02-122,6002,634.52,560.52,567.57,931,0002,567.50
2015-02-102,5502,554.52,514.52,5465,686,0002,546
2015-02-092,5852,608.52,492.52,5146,586,0002,514
2015-02-062,5282,5532,486.52,53610,425,0002,536
2015-02-052,3582,483.52,3492,4288,600,0002,428
2015-02-042,335.52,3842,322.52,3646,310,0002,364
2015-02-032,3642,3692,3212,3305,288,0002,330
2015-02-022,371.52,3902,3572,3765,624,0002,376
2015-01-302,4292,4342,375.52,383.57,060,0002,383.50
2015-01-292,420.52,4382,3912,3986,168,0002,398
2015-01-282,408.52,453.52,401.52,438.54,401,0002,438.50
2015-01-272,4032,426.52,3942,417.54,033,0002,417.50
2015-01-262,4022,4132,380.52,389.53,472,0002,389.50
2015-01-232,4002,4282,387.52,4275,189,0002,427
2015-01-222,4152,4172,352.52,373.57,937,0002,373.50
2015-01-212,4302,442.52,406.52,416.57,671,0002,416.50
2015-01-202,4002,4372,3922,410.54,977,0002,410.50
2015-01-192,4182,419.52,386.52,4004,342,0002,400
2015-01-162,3452,400.52,3382,399.56,289,0002,399.50
2015-01-152,3672,3952,348.52,386.56,883,0002,386.50
2015-01-142,4252,434.52,382.52,3854,689,0002,385
2015-01-132,3822,4272,3602,4266,805,0002,426
2015-01-092,4202,4292,3832,395.59,740,0002,395.50
2015-01-082,4212,443.52,4002,407.59,927,0002,407.50
2015-01-072,434.52,4552,425.52,4405,074,0002,440
2015-01-062,4922,507.52,440.52,4537,173,0002,453
2015-01-052,5352,565.52,5152,5414,245,0002,541

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