1. HOME >
  2. 株価時系列 >
  3. 8802 >
  4. 2017年

8802 三菱地所(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,9601,9701,9541,9602,182,9001,960
2017-12-281,962.51,972.51,955.51,9602,639,5001,960
2017-12-271,9681,9811,963.51,9661,839,1001,966
2017-12-261,9681,979.51,962.51,9672,008,5001,967
2017-12-251,978.51,989.51,973.51,976.52,057,3001,976.50
2017-12-221,9481,9691,946.51,9682,746,3001,968
2017-12-211,946.51,9521,931.51,951.53,292,3001,951.50
2017-12-201,9491,9571,9341,949.54,367,8001,949.50
2017-12-191,9651,9791,961.51,962.53,176,8001,962.50
2017-12-181,9681,9811,960.51,969.53,584,9001,969.50
2017-12-151,9941,995.51,9571,9687,056,0001,968
2017-12-142,011.52,029.52,007.52,0153,690,1002,015
2017-12-132,0162,025.51,996.52,0093,134,2002,009
2017-12-122,0002,0232,0002,0162,899,0002,016
2017-12-111,993.52,004.51,987.51,9983,343,8001,998
2017-12-081,967.52,019.51,9672,012.56,612,1002,012.50
2017-12-071,982.52,0051,980.51,989.54,000,5001,989.50
2017-12-062,0062,010.51,963.51,975.55,290,6001,975.50
2017-12-051,9962,029.51,993.52,016.53,922,0002,016.50
2017-12-042,006.52,0161,9851,9953,986,1001,995
2017-12-012,011.52,0181,9782,001.53,617,7002,001.50
2017-11-301,9642,009.51,960.52,002.55,614,7002,002.50
2017-11-291,978.51,989.51,965.51,969.53,342,4001,969.50
2017-11-281,9701,975.51,9361,9624,409,6001,962
2017-11-271,9932,0021,9801,9822,985,1001,982
2017-11-241,9951,9991,960.51,9884,344,9001,988
2017-11-222,041.52,0482,0182,0232,571,9002,023
2017-11-212,0152,046.52,011.52,0222,769,3002,022
2017-11-202,0052,019.51,997.52,007.52,751,2002,007.50
2017-11-172,0512,0582,019.52,025.54,119,3002,025.50
2017-11-162,017.52,0472,0122,0393,219,0002,039
2017-11-152,0502,0552,0082,0225,296,9002,022
2017-11-132,1302,1322,0802,0803,749,7002,080
2017-11-102,1042,1502,1022,134.55,091,2002,134.50
2017-11-092,1592,2002,113.52,141.56,556,1002,141.50
2017-11-082,1532,171.52,147.52,1536,158,9002,153
2017-11-072,1002,141.52,089.52,1377,726,3002,137
2017-11-062,0702,0832,037.52,0565,403,9002,056
2017-11-022,0702,0762,046.52,0633,208,1002,063
2017-11-012,052.52,0802,045.52,0695,211,5002,069
2017-10-312,032.52,048.52,0262,045.53,884,9002,045.50
2017-10-302,0422,0452,023.52,034.54,762,5002,034.50
2017-10-272,0302,0402,0252,0344,556,9002,034
2017-10-262,0302,031.52,0162,0172,680,4002,017
2017-10-252,045.52,046.52,0112,020.52,653,3002,020.50
2017-10-242,0202,0422,0202,0383,077,1002,038
2017-10-232,0452,0502,021.52,031.53,076,6002,031.50
2017-10-202,027.52,038.52,0222,026.52,459,7002,026.50
2017-10-192,0452,049.52,033.52,0382,672,4002,038
2017-10-182,029.52,044.52,023.52,030.52,557,8002,030.50
2017-10-172,0462,0502,0172,0303,480,2002,030
2017-10-162,0102,0542,0092,028.54,002,0002,028.50
2017-10-132,0062,015.51,9832,001.55,076,7002,001.50
2017-10-122,017.52,0252,003.52,0093,410,6002,009
2017-10-112,009.52,0122,004.52,0082,809,7002,008
2017-10-102,0002,0111,994.52,010.53,562,1002,010.50
2017-10-061,9932,0101,9911,999.53,179,4001,999.50
2017-10-051,991.51,9951,972.51,9742,630,1001,974
2017-10-042,0002,007.51,9821,9914,340,9001,991
2017-10-031,952.51,996.51,951.51,992.54,122,1001,992.50
2017-10-021,958.51,960.51,937.51,9442,826,4001,944
2017-09-291,9811,983.51,9461,956.55,063,2001,956.50
2017-09-281,979.51,9851,9581,9724,052,7001,972
2017-09-271,9681,9741,956.51,9662,631,6001,966
2017-09-261,993.51,9951,9421,972.56,773,3001,972.50
2017-09-252,010.52,0161,9912,0015,136,3002,001
2017-09-221,9901,9971,966.51,996.57,248,5001,996.50
2017-09-211,907.51,992.51,906.51,974.59,968,3001,974.50
2017-09-201,9001,9081,8771,8856,358,3001,885
2017-09-191,8931,9111,8811,9006,296,7001,900
2017-09-151,8801,9041,8731,8884,996,1001,888
2017-09-141,9001,903.51,8821,8865,004,0001,886
2017-09-131,8631,9021,8601,8974,577,8001,897
2017-09-121,8521,8631,8451,854.53,585,3001,854.50
2017-09-111,847.51,8571,8371,8412,794,1001,841
2017-09-081,8251,852.51,8251,835.55,677,8001,835.50
2017-09-071,8691,879.51,8541,855.53,476,3001,855.50
2017-09-061,855.51,8611,8501,855.52,909,0001,855.50
2017-09-051,885.51,8941,8631,863.52,312,8001,863.50
2017-09-041,8951,9001,8741,8842,078,2001,884
2017-09-011,9051,9121,8921,9002,173,9001,900
2017-08-311,897.51,908.51,8891,8943,271,1001,894
2017-08-301,8831,9021,8771,8883,356,9001,888
2017-08-291,869.51,889.51,8671,8742,573,0001,874
2017-08-281,8881,8941,877.51,882.52,535,2001,882.50
2017-08-251,9011,902.51,881.51,886.52,843,4001,886.50
2017-08-241,9151,9221,8961,8973,166,8001,897
2017-08-231,925.51,9291,908.51,9142,032,8001,914
2017-08-221,9041,927.51,902.51,9162,681,9001,916
2017-08-211,9041,9211,899.51,9043,437,0001,904
2017-08-181,9231,926.51,9011,9044,383,8001,904
2017-08-171,9511,964.51,9441,946.52,049,0001,946.50
2017-08-161,978.51,979.51,951.51,9602,191,9001,960
2017-08-151,9651,9851,961.51,965.53,273,3001,965.50
2017-08-141,9481,955.51,9261,9464,356,0001,946
2017-08-101,9641,977.51,9511,9583,518,6001,958
2017-08-091,9781,993.51,950.51,964.53,508,9001,964.50
2017-08-082,0042,0051,9821,984.53,139,6001,984.50
2017-08-072,006.52,029.52,000.52,0043,466,4002,004
2017-08-042,0012,009.51,9892,0063,666,1002,006
2017-08-032,0172,0242,0102,0182,129,4002,018
2017-08-022,0342,0412,0152,0152,121,4002,015
2017-08-012,010.52,0382,0062,030.52,438,4002,030.50
2017-07-312,0312,0312,003.52,0063,642,8002,006
2017-07-282,022.52,0442,018.52,042.53,546,2002,042.50
2017-07-272,0062,048.52,0032,025.53,888,0002,025.50
2017-07-262,011.52,011.51,9962,0032,392,7002,003
2017-07-252,0112,0121,9981,998.52,782,1001,998.50
2017-07-241,9952,0141,992.52,0112,378,4002,011
2017-07-212,0182,019.52,001.52,005.52,808,0002,005.50
2017-07-202,006.52,0252,0002,0202,468,0002,020
2017-07-191,998.52,0061,991.52,001.53,529,9002,001.50
2017-07-182,020.52,0312,0002,000.55,426,7002,000.50
2017-07-142,0642,064.52,036.52,041.54,262,7002,041.50
2017-07-132,0562,066.52,0442,053.54,227,2002,053.50
2017-07-122,040.52,0552,027.52,0373,094,1002,037
2017-07-112,030.52,051.52,0222,045.53,805,2002,045.50
2017-07-102,0322,041.52,0262,0383,247,7002,038
2017-07-072,045.52,048.52,005.52,011.55,802,3002,011.50
2017-07-062,0632,0672,0522,057.53,253,9002,057.50
2017-07-052,0902,0952,041.52,051.56,007,4002,051.50
2017-07-042,102.52,1222,092.52,101.52,863,7002,101.50
2017-07-032,0992,1072,077.52,091.52,762,7002,091.50
2017-06-302,0932,1042,080.52,093.54,073,4002,093.50
2017-06-292,109.52,1162,088.52,100.53,428,4002,100.50
2017-06-282,0982,1132,0892,1023,709,7002,102
2017-06-272,0862,1022,0792,0832,308,1002,083
2017-06-262,093.52,1042,076.52,0862,649,4002,086
2017-06-232,100.52,1052,0862,086.53,889,0002,086.50
2017-06-222,112.52,112.52,098.52,100.52,687,9002,100.50
2017-06-212,130.52,136.52,1102,1153,540,1002,115
2017-06-202,163.52,177.52,134.52,137.54,836,8002,137.50
2017-06-192,1432,1692,1282,1553,137,6002,155
2017-06-162,1632,1632,131.52,143.55,329,6002,143.50
2017-06-152,1422,1702,1272,1453,045,0002,145
2017-06-142,144.52,1652,140.52,149.53,631,4002,149.50
2017-06-132,1002,1572,0952,148.53,656,9002,148.50
2017-06-122,079.52,1062,0742,0882,437,3002,088
2017-06-092,075.52,1052,0702,0915,183,6002,091
2017-06-082,110.52,1142,0702,075.54,520,6002,075.50
2017-06-072,1392,144.52,108.52,112.54,780,9002,112.50
2017-06-062,1202,1222,1022,1053,039,0002,105
2017-06-052,1452,1472,128.52,133.53,519,1002,133.50
2017-06-022,1322,169.52,1282,166.55,383,4002,166.50
2017-06-012,082.52,1242,0712,119.54,304,8002,119.50
2017-05-312,0652,0702,0522,068.54,976,8002,068.50
2017-05-302,0562,0752,0542,0703,340,6002,070
2017-05-292,0962,1022,062.52,0643,045,5002,064
2017-05-262,098.52,1062,091.52,0952,349,7002,095
2017-05-252,080.52,1102,0782,103.53,515,7002,103.50
2017-05-242,094.52,094.52,071.52,080.52,758,2002,080.50
2017-05-232,076.52,095.52,062.52,0822,754,8002,082
2017-05-222,0752,0872,053.52,080.53,433,0002,080.50
2017-05-192,050.52,0582,031.52,044.54,562,9002,044.50
2017-05-182,0502,064.52,0442,055.55,403,7002,055.50
2017-05-172,0902,0962,060.52,084.55,088,7002,084.50
2017-05-162,143.52,1452,094.52,1004,842,6002,100
2017-05-152,113.52,150.52,097.52,130.57,879,1002,130.50
2017-05-122,1452,1592,065.52,08413,242,5002,084
2017-05-112,2642,2642,168.52,1896,692,0002,189
2017-05-102,2392,252.52,2142,2424,525,6002,242
2017-05-092,2522,2612,238.52,2484,641,0002,248
2017-05-082,2512,278.52,225.52,278.58,401,4002,278.50
2017-05-022,158.52,201.52,151.52,2014,133,2002,201
2017-05-012,1252,1472,122.52,144.51,895,9002,144.50
2017-04-282,1612,1632,125.52,1302,863,3002,130
2017-04-272,1502,1622,1432,157.53,846,5002,157.50
2017-04-262,1542,1542,1282,153.53,648,0002,153.50
2017-04-252,102.52,141.52,098.52,139.54,399,0002,139.50
2017-04-242,1382,139.52,0872,1105,454,3002,110
2017-04-212,057.52,0982,055.52,0885,277,1002,088
2017-04-202,0612,068.52,033.52,046.54,168,8002,046.50
2017-04-192,077.52,079.52,0542,0543,759,4002,054
2017-04-182,0962,109.52,0772,0863,690,0002,086
2017-04-172,0312,080.52,019.52,078.53,384,3002,078.50
2017-04-142,0312,048.52,0202,0373,289,5002,037
2017-04-132,0252,0372,0172,0263,249,7002,026
2017-04-122,034.52,046.52,020.52,0344,164,7002,034
2017-04-112,0282,046.52,020.52,042.53,928,0002,042.50
2017-04-102,0472,052.52,016.52,0283,179,3002,028
2017-04-072,016.52,044.52,0142,029.53,623,0002,029.50
2017-04-062,038.52,058.52,002.52,0064,488,0002,006
2017-04-052,050.52,068.52,0362,050.53,139,8002,050.50
2017-04-042,043.52,0562,0192,0464,602,5002,046
2017-04-032,0402,0542,024.52,040.54,430,4002,040.50
2017-03-312,057.52,077.52,0302,0304,998,0002,030
2017-03-302,0702,0722,041.52,0474,599,0002,047
2017-03-292,086.52,087.52,069.52,0833,565,0002,083
2017-03-282,079.52,1052,0762,093.54,293,0002,093.50
2017-03-272,073.52,090.52,051.52,0683,782,0002,068
2017-03-242,1052,132.52,0922,123.54,539,0002,123.50
2017-03-232,083.52,129.52,0772,111.55,736,0002,111.50
2017-03-222,124.52,144.52,099.52,1025,533,0002,102
2017-03-212,1602,180.52,142.52,172.54,307,0002,172.50
2017-03-172,178.52,190.52,166.52,1723,200,0002,172
2017-03-162,1622,1882,1622,184.52,827,0002,184.50
2017-03-152,1652,182.52,1612,181.52,655,0002,181.50
2017-03-142,215.52,2172,1902,190.52,524,0002,190.50
2017-03-132,2102,2202,2002,2191,866,0002,219
2017-03-102,186.52,221.52,174.52,2145,512,0002,214
2017-03-092,1902,192.52,1622,177.53,297,0002,177.50
2017-03-082,1922,2022,175.52,187.53,389,0002,187.50
2017-03-072,185.52,2042,1772,1912,900,0002,191
2017-03-062,2102,210.52,187.52,1962,496,0002,196
2017-03-032,2152,2252,192.52,2074,293,0002,207
2017-03-022,2532,256.52,223.52,227.54,324,0002,227.50
2017-03-012,2242,2362,190.52,2054,290,0002,205
2017-02-282,2262,2412,191.52,1954,817,0002,195
2017-02-272,2242,235.52,201.52,2194,112,0002,219
2017-02-242,2332,255.52,215.52,249.52,668,0002,249.50
2017-02-232,2372,2512,229.52,247.52,550,0002,247.50
2017-02-222,2762,2822,233.52,2373,559,0002,237
2017-02-212,2492,277.52,243.52,2752,341,0002,275
2017-02-202,2362,263.52,226.52,258.52,663,0002,258.50
2017-02-172,2802,291.52,244.52,252.55,928,0002,252.50
2017-02-162,2992,3192,2932,3115,565,0002,311
2017-02-152,2912,298.52,281.52,291.53,474,0002,291.50
2017-02-142,303.52,3082,2572,257.54,311,0002,257.50
2017-02-132,3312,334.52,2882,291.54,661,0002,291.50
2017-02-102,273.52,3322,2592,3248,518,0002,324
2017-02-092,2002,2402,199.52,228.54,933,0002,228.50
2017-02-082,225.52,232.52,190.52,202.54,733,0002,202.50
2017-02-072,1302,204.52,1302,194.55,158,0002,194.50
2017-02-062,1802,185.52,1462,1494,262,0002,149
2017-02-032,137.52,163.52,130.52,1606,553,0002,160
2017-02-022,1652,1652,1212,1255,107,0002,125
2017-02-012,156.52,1702,137.52,159.54,444,0002,159.50
2017-01-312,1492,1822,1472,162.54,490,0002,162.50
2017-01-302,2032,210.52,1802,1824,973,0002,182
2017-01-272,2042,224.52,2002,2234,414,0002,223
2017-01-262,1902,1992,175.52,191.55,724,0002,191.50
2017-01-252,224.52,2362,1662,1746,212,0002,174
2017-01-242,1972,2162,184.52,186.53,851,0002,186.50
2017-01-232,206.52,217.52,1932,1965,137,0002,196
2017-01-202,253.52,2572,2332,2483,993,0002,248
2017-01-192,2502,2732,2432,2525,074,0002,252
2017-01-182,2162,2542,2162,2279,710,0002,227
2017-01-172,278.52,286.52,241.52,2435,128,0002,243
2017-01-162,3552,3572,2952,300.53,963,0002,300.50
2017-01-132,300.52,337.52,300.52,335.53,124,0002,335.50
2017-01-122,3372,3422,303.52,321.54,172,0002,321.50
2017-01-112,354.52,354.52,314.52,3175,149,0002,317
2017-01-102,383.52,418.52,3612,3615,605,0002,361
2017-01-062,3302,3912,3302,386.53,849,0002,386.50
2017-01-052,4132,4132,3712,385.53,654,0002,385.50
2017-01-042,3502,4002,3382,3966,398,0002,396

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