1. HOME >
  2. 株価時系列 >
  3. 8802 >
  4. 2016年

8802 三菱地所(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3092,3402,2912,327.53,536,0002,327.50
2016-12-292,331.52,340.52,3062,331.54,247,0002,331.50
2016-12-282,3362,346.52,319.52,334.52,726,0002,334.50
2016-12-272,354.52,354.52,3312,3322,821,0002,332
2016-12-262,3512,3692,3432,364.52,106,0002,364.50
2016-12-222,341.52,359.52,332.52,3593,033,0002,359
2016-12-212,382.52,392.52,338.52,3493,178,0002,349
2016-12-202,3402,3752,336.52,3734,085,0002,373
2016-12-192,3602,368.52,329.52,3363,878,0002,336
2016-12-162,3852,3852,3322,3415,507,0002,341
2016-12-152,3702,393.52,3412,354.54,611,0002,354.50
2016-12-142,3912,3962,3582,3634,090,0002,363
2016-12-132,4152,4202,361.52,3946,080,0002,394
2016-12-122,4132,4432,393.52,4145,736,0002,414
2016-12-092,3732,401.52,3482,395.58,742,0002,395.50
2016-12-082,3442,364.52,3182,364.55,601,0002,364.50
2016-12-072,3342,3382,294.52,3254,607,0002,325
2016-12-062,3012,317.52,2872,309.55,920,0002,309.50
2016-12-052,304.52,312.52,2722,2834,405,0002,283
2016-12-022,3082,340.52,303.52,3195,194,0002,319
2016-12-012,3292,3662,321.52,3377,632,0002,337
2016-11-302,2812,311.52,2642,305.57,771,0002,305.50
2016-11-292,259.52,2792,252.52,269.54,941,0002,269.50
2016-11-282,208.52,2552,201.52,2494,406,0002,249
2016-11-252,2722,2722,2222,2405,115,0002,240
2016-11-242,2532,2762,238.52,272.55,549,0002,272.50
2016-11-222,205.52,2342,2032,2145,250,0002,214
2016-11-212,1682,2042,167.52,2035,568,0002,203
2016-11-182,1992,203.52,1482,1486,513,0002,148
2016-11-172,1662,1852,142.52,167.56,428,0002,167.50
2016-11-162,222.52,222.52,148.52,1688,050,0002,168
2016-11-152,235.52,265.52,200.52,206.56,811,0002,206.50
2016-11-142,2162,2492,2102,2247,187,0002,224
2016-11-112,2462,246.52,1722,1828,053,0002,182
2016-11-102,1502,1772,0732,169.58,361,0002,169.50
2016-11-092,1242,1501,9812,009.58,392,0002,009.50
2016-11-082,134.52,134.52,0902,1094,702,0002,109
2016-11-072,0702,117.52,0602,113.56,213,0002,113.50
2016-11-042,0752,0892,0512,0715,319,0002,071
2016-11-022,0752,1082,0702,084.56,395,0002,084.50
2016-11-012,131.52,1392,090.52,127.56,008,0002,127.50
2016-10-312,0792,0832,052.52,081.54,863,0002,081.50
2016-10-282,1322,142.52,0802,096.59,653,0002,096.50
2016-10-272,063.52,095.52,057.52,092.59,097,0002,092.50
2016-10-262,0082,0472,0012,040.54,239,0002,040.50
2016-10-252,018.52,047.52,0062,009.55,101,0002,009.50
2016-10-242,0022,0241,9792,015.55,349,0002,015.50
2016-10-211,9912,0301,981.52,012.55,778,0002,012.50
2016-10-201,920.52,0011,920.51,9977,684,0001,997
2016-10-191,910.51,9191,901.51,915.53,601,0001,915.50
2016-10-171,859.51,888.51,848.51,881.54,001,0001,881.50
2016-10-131,8721,8801,849.51,8633,451,0001,863
2016-10-121,8501,875.51,841.51,857.53,199,0001,857.50
2016-10-111,8771,8821,856.51,8653,800,0001,865
2016-10-071,8831,890.51,863.51,8773,393,0001,877
2016-10-061,8841,9081,879.51,882.53,906,0001,882.50
2016-10-051,8831,884.51,855.51,871.53,329,0001,871.50
2016-10-041,8711,8851,864.51,8773,585,0001,877
2016-10-031,877.51,8881,862.51,8743,081,0001,874
2016-09-301,841.51,8911,8341,8885,940,0001,888
2016-09-291,860.51,8781,8551,8673,867,0001,867
2016-09-281,851.51,852.51,8321,842.54,590,0001,842.50
2016-09-271,809.51,866.51,8061,864.56,577,0001,864.50
2016-09-261,8601,8671,833.51,8387,910,0001,838
2016-09-231,9091,9211,880.51,8868,756,0001,886
2016-09-211,8791,939.51,871.51,9397,036,0001,939
2016-09-201,863.51,8841,8501,8736,186,0001,873
2016-09-161,876.51,879.51,8431,86012,325,0001,860
2016-09-151,919.51,923.51,874.51,893.57,338,0001,893.50
2016-09-141,9321,971.51,929.51,941.55,107,0001,941.50
2016-09-131,9421,953.51,933.51,9404,607,0001,940
2016-09-121,9401,9531,9181,932.54,335,0001,932.50
2016-09-091,963.51,981.51,956.51,966.54,505,0001,966.50
2016-09-081,962.51,9811,9531,9644,204,0001,964
2016-09-071,9511,9671,935.51,964.56,891,0001,964.50
2016-09-061,949.51,9651,941.51,9504,063,0001,950
2016-09-051,9881,9981,9521,957.53,535,0001,957.50
2016-09-021,942.51,9651,9351,961.53,152,0001,961.50
2016-09-011,9501,9621,935.51,9504,061,0001,950
2016-08-311,979.51,979.51,9471,9575,293,0001,957
2016-08-301,9621,978.51,957.51,961.53,050,0001,961.50
2016-08-291,964.52,0061,961.51,9715,117,0001,971
2016-08-261,9501,9561,910.51,9206,111,0001,920
2016-08-251,9621,965.51,945.51,9573,789,0001,957
2016-08-241,9751,979.51,9501,958.54,291,0001,958.50
2016-08-231,9572,011.51,9471,980.55,722,0001,980.50
2016-08-221,9611,9691,9471,959.53,259,0001,959.50
2016-08-191,9641,9681,9391,9574,622,0001,957
2016-08-181,9491,962.51,935.51,939.54,993,0001,939.50
2016-08-171,9481,9591,9301,951.54,277,0001,951.50
2016-08-162,021.52,021.51,958.51,959.53,952,0001,959.50
2016-08-151,9972,0241,9912,018.53,307,0002,018.50
2016-08-122,0002,0151,9921,996.53,596,0001,996.50
2016-08-101,980.51,9841,9571,968.54,268,0001,968.50
2016-08-092,0062,0141,9862,000.54,928,0002,000.50
2016-08-081,942.52,0031,938.52,0017,529,0002,001
2016-08-051,9301,945.51,893.51,909.56,819,0001,909.50
2016-08-041,861.51,898.51,8331,8955,480,0001,895
2016-08-031,8931,9061,852.51,8747,251,0001,874
2016-08-021,972.51,9821,942.51,9495,398,0001,949
2016-08-011,9281,9911,9071,984.58,392,0001,984.50
2016-07-291,990.52,0361,842.51,92911,817,0001,929
2016-07-281,9831,9891,9671,979.53,483,0001,979.50
2016-07-271,9802,0261,9781,9936,152,0001,993
2016-07-261,9801,9821,948.51,966.54,086,0001,966.50
2016-07-251,989.52,019.51,9831,988.53,519,0001,988.50
2016-07-221,981.52,0001,966.51,982.54,988,0001,982.50
2016-07-212,0012,035.51,9912,007.56,043,0002,007.50
2016-07-201,938.51,981.51,920.51,9806,941,0001,980
2016-07-191,924.51,941.51,9011,934.54,935,0001,934.50
2016-07-151,9151,951.51,905.51,923.56,363,0001,923.50
2016-07-141,9011,9211,8871,910.54,464,0001,910.50
2016-07-131,9151,920.51,8841,8935,374,0001,893
2016-07-121,8211,889.51,820.51,8666,722,0001,866
2016-07-111,756.51,808.51,7531,7866,635,0001,786
2016-07-081,7841,790.51,7241,727.58,123,0001,727.50
2016-07-071,8081,8211,7891,7906,633,0001,790
2016-07-061,856.51,856.51,7981,8276,469,0001,827
2016-07-051,891.51,8961,8621,8812,750,0001,881
2016-07-041,8771,911.51,8701,9033,985,0001,903
2016-07-011,8791,8801,860.51,8763,440,0001,876
2016-06-301,9001,9151,8731,8735,084,0001,873
2016-06-291,863.51,8841,8321,8784,987,0001,878
2016-06-281,810.51,8411,7711,831.56,591,0001,831.50
2016-06-271,810.51,833.51,8011,8227,020,0001,822
2016-06-241,9321,9371,7851,818.511,445,0001,818.50
2016-06-231,9001,9301,8971,9214,339,0001,921
2016-06-221,9351,9351,9001,900.54,907,0001,900.50
2016-06-211,9051,944.51,893.51,937.54,277,0001,937.50
2016-06-201,880.51,930.51,878.51,912.55,813,0001,912.50
2016-06-171,890.51,8951,8561,861.57,439,0001,861.50
2016-06-161,9461,9531,8771,887.55,475,0001,887.50
2016-06-151,9401,974.51,9341,9614,835,0001,961
2016-06-141,961.51,968.51,9321,9544,795,0001,954
2016-06-132,0002,0021,968.51,9695,751,0001,969
2016-06-102,0302,0322,0032,029.56,062,0002,029.50
2016-06-092,044.52,0532,029.52,037.53,988,0002,037.50
2016-06-082,047.52,062.52,023.52,0523,996,0002,052
2016-06-072,0332,0502,0222,035.54,040,0002,035.50
2016-06-062,020.52,027.51,9962,027.55,527,0002,027.50
2016-06-032,0342,049.52,0292,0462,672,0002,046
2016-06-022,058.52,064.52,029.52,0406,618,0002,040
2016-06-012,1342,1342,0832,0894,442,0002,089
2016-05-312,1242,1432,1182,139.53,199,0002,139.50
2016-05-302,0982,1272,0902,1253,117,0002,125
2016-05-272,1072,118.52,0912,0932,847,0002,093
2016-05-262,126.52,127.52,103.52,1103,099,0002,110
2016-05-252,127.52,139.52,1112,1112,715,0002,111
2016-05-242,118.52,124.52,094.52,100.53,648,0002,100.50
2016-05-232,1152,120.52,076.52,118.53,665,0002,118.50
2016-05-202,099.52,1322,099.52,125.53,777,0002,125.50
2016-05-192,1532,1602,099.52,1053,528,0002,105
2016-05-182,1112,154.52,107.52,1354,299,0002,135
2016-05-172,0982,131.52,091.52,1084,163,0002,108
2016-05-162,1042,111.52,068.52,0784,172,0002,078
2016-05-132,1522,1592,105.52,108.54,774,0002,108.50
2016-05-122,156.52,1752,1182,130.54,124,0002,130.50
2016-05-112,184.52,187.52,121.52,130.54,331,0002,130.50
2016-05-102,1102,1562,0882,1505,699,0002,150
2016-05-092,081.52,1122,0752,1024,046,0002,102
2016-05-062,095.52,1202,056.52,0734,988,0002,073
2016-05-022,0412,084.52,0372,0817,292,0002,081
2016-04-282,2652,2702,045.52,1217,811,0002,121
2016-04-272,2522,2532,2082,2334,543,0002,233
2016-04-262,276.52,285.52,2372,255.55,240,0002,255.50
2016-04-252,307.52,3302,274.52,2995,125,0002,299
2016-04-222,195.52,2902,195.52,285.55,636,0002,285.50
2016-04-212,1852,2342,167.52,2316,337,0002,231
2016-04-202,1272,164.52,1272,142.55,504,0002,142.50
2016-04-192,107.52,1202,0942,107.54,601,0002,107.50
2016-04-182,0612,075.52,0512,0664,047,0002,066
2016-04-152,1112,154.52,108.52,1343,878,0002,134
2016-04-142,1252,1662,113.52,157.56,832,0002,157.50
2016-04-132,038.52,085.52,0352,0757,630,0002,075
2016-04-122,0002,0381,991.52,031.55,645,0002,031.50
2016-04-112,0002,006.51,962.52,0014,741,0002,001
2016-04-081,9952,037.51,968.52,009.59,086,0002,009.50
2016-04-072,0052,027.51,9982,006.55,304,0002,006.50
2016-04-062,019.52,027.51,9992,0085,597,0002,008
2016-04-052,0162,026.51,996.52,0137,174,0002,013
2016-04-042,030.52,0642,0212,0444,707,0002,044
2016-04-012,0902,0952,037.52,0437,903,0002,043
2016-03-312,103.52,1282,0882,090.54,868,0002,090.50
2016-03-302,132.52,1392,095.52,107.54,389,0002,107.50
2016-03-292,124.52,1552,120.52,147.54,249,0002,147.50
2016-03-282,131.52,139.52,1002,126.53,994,0002,126.50
2016-03-252,121.52,1322,081.52,1206,693,0002,120
2016-03-242,159.52,1732,1312,1335,095,0002,133
2016-03-232,1902,209.52,1742,1834,328,0002,183
2016-03-222,1462,187.52,1442,184.56,939,0002,184.50
2016-03-182,1452,1552,105.52,1325,036,0002,132
2016-03-172,153.52,188.52,121.52,139.54,576,0002,139.50
2016-03-162,146.52,1682,141.52,1444,241,0002,144
2016-03-152,1912,2272,144.52,1666,916,0002,166
2016-03-142,1812,2092,1572,194.55,277,0002,194.50
2016-03-112,0962,1612,087.52,1507,812,0002,150
2016-03-102,1512,1542,114.52,1234,769,0002,123
2016-03-092,1532,169.52,1162,1337,161,0002,133
2016-03-082,162.52,2072,154.52,189.55,354,0002,189.50
2016-03-072,1982,2062,1552,163.55,610,0002,163.50
2016-03-042,182.52,2042,168.52,195.56,504,0002,195.50
2016-03-032,191.52,229.52,1742,215.56,295,0002,215.50
2016-03-022,1952,2192,1682,2027,457,0002,202
2016-03-012,093.52,1382,0742,125.54,847,0002,125.50
2016-02-292,1552,1552,092.52,093.57,406,0002,093.50
2016-02-262,174.52,2102,1392,1407,415,0002,140
2016-02-252,107.52,1642,107.52,1505,396,0002,150
2016-02-242,0592,118.52,0252,099.55,360,0002,099.50
2016-02-232,142.52,1542,082.52,0887,016,0002,088
2016-02-222,146.52,1622,1272,144.56,650,0002,144.50
2016-02-192,141.52,177.52,130.52,159.55,151,0002,159.50
2016-02-182,201.52,207.52,146.52,1546,368,0002,154
2016-02-172,1502,177.52,088.52,1326,729,0002,132
2016-02-162,1032,2252,092.52,1566,893,0002,156
2016-02-152,082.52,1492,0592,122.58,026,0002,122.50
2016-02-122,0002,0451,9701,974.510,727,0001,974.50
2016-02-102,134.52,1372,0322,0888,580,0002,088
2016-02-092,147.52,1542,105.52,1357,297,0002,135
2016-02-082,1962,282.52,1962,2536,106,0002,253
2016-02-052,2622,2802,1932,231.58,924,0002,231.50
2016-02-042,2782,370.52,273.52,3315,799,0002,331
2016-02-032,2922,364.52,2632,360.511,743,0002,360.50
2016-02-022,380.52,4152,3412,35511,335,0002,355
2016-02-012,4502,5032,413.52,430.514,372,0002,430.50
2016-01-292,225.52,386.52,170.52,367.519,814,0002,367.50
2016-01-282,1682,1682,132.52,146.56,587,0002,146.50
2016-01-272,1802,205.52,154.52,1716,295,0002,171
2016-01-262,150.52,178.52,1262,1474,770,0002,147
2016-01-252,1932,2042,1552,1827,128,0002,182
2016-01-222,125.52,1672,1072,1619,855,0002,161
2016-01-212,156.52,163.52,0482,04812,549,0002,048
2016-01-202,240.52,248.52,120.52,1249,502,0002,124
2016-01-192,2392,2662,228.52,2643,677,0002,264
2016-01-182,248.52,2842,2312,258.55,929,0002,258.50
2016-01-152,3572,3662,2892,3045,196,0002,304
2016-01-142,2962,3312,271.52,3285,437,0002,328
2016-01-132,338.52,3652,320.52,351.55,446,0002,351.50
2016-01-122,3202,3672,306.52,3076,733,0002,307
2016-01-082,3502,3992,346.52,346.56,508,0002,346.50
2016-01-072,445.52,4582,378.52,3865,687,0002,386
2016-01-062,4532,478.52,4382,451.54,845,0002,451.50
2016-01-052,4692,4832,4362,4494,030,0002,449
2016-01-042,4992,509.52,445.52,465.54,381,0002,465.50

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