1. HOME >
  2. 株価時系列 >
  3. 8802 >
  4. 2019年

8802 三菱地所(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1232,1232,0852,089.52,764,2002,089.50
2019-12-272,1312,1392,1222,122.51,750,6002,122.50
2019-12-262,111.52,126.52,1082,123.51,329,3002,123.50
2019-12-252,1282,1332,112.52,119.5800,8002,119.50
2019-12-242,116.52,124.52,109.52,1161,353,8002,116
2019-12-232,1292,1342,120.52,1211,887,8002,121
2019-12-202,1222,137.52,110.52,1274,817,5002,127
2019-12-192,1252,127.52,108.52,117.52,576,8002,117.50
2019-12-182,1352,137.52,112.52,1273,573,4002,127
2019-12-172,135.52,1502,124.52,148.54,736,3002,148.50
2019-12-162,107.52,1532,1022,1254,151,9002,125
2019-12-132,0842,1122,062.52,107.57,244,8002,107.50
2019-12-122,0302,062.52,025.52,0555,523,0002,055
2019-12-112,017.52,0292,0052,0202,808,2002,020
2019-12-102,012.52,024.52,010.52,0222,113,8002,022
2019-12-092,0062,015.51,9982,012.51,931,5002,012.50
2019-12-062,0042,014.51,9931,9982,897,4001,998
2019-12-052,004.52,012.51,996.52,0042,371,7002,004
2019-12-041,9812,003.51,977.51,997.53,015,5001,997.50
2019-12-031,990.52,003.51,979.51,9882,937,9001,988
2019-12-022,0152,023.52,0082,0101,939,2002,010
2019-11-292,0252,0252,004.52,006.53,205,4002,006.50
2019-11-282,013.52,029.52,009.52,0253,718,1002,025
2019-11-272,017.52,0231,9962,0134,291,3002,013
2019-11-262,018.52,0271,999.52,017.54,706,1002,017.50
2019-11-252,0182,0292,009.52,0163,274,2002,016
2019-11-222,034.52,056.52,0122,018.53,703,1002,018.50
2019-11-212,0002,039.51,999.52,034.53,671,2002,034.50
2019-11-202,020.52,020.51,997.52,0133,628,9002,013
2019-11-192,008.52,032.52,0042,025.54,303,4002,025.50
2019-11-181,998.52,025.51,9982,0144,585,7002,014
2019-11-151,9892,019.51,9892,0044,230,2002,004
2019-11-141,979.51,9941,9631,983.54,825,2001,983.50
2019-11-132,002.52,011.51,990.51,9985,321,2001,998
2019-11-122,056.52,057.52,0222,029.55,115,1002,029.50
2019-11-112,1032,1092,0552,0614,529,7002,061
2019-11-082,115.52,1202,047.52,0727,475,1002,072
2019-11-072,1102,125.52,109.52,116.52,613,1002,116.50
2019-11-062,132.52,1342,0972,1033,485,3002,103
2019-11-052,1222,129.52,0872,123.54,757,6002,123.50
2019-11-012,1082,131.52,1082,1312,384,6002,131
2019-10-312,0842,1202,0802,107.54,998,8002,107.50
2019-10-302,0802,087.52,067.52,0693,649,5002,069
2019-10-292,067.52,0932,065.52,077.52,605,8002,077.50
2019-10-282,0892,0892,0692,073.51,823,3002,073.50
2019-10-252,104.52,108.52,088.52,0962,239,4002,096
2019-10-242,123.52,1332,0962,0963,463,5002,096
2019-10-232,111.52,1292,0922,1085,694,6002,108
2019-10-212,0942,117.52,0872,111.52,565,9002,111.50
2019-10-182,0982,105.52,0832,0832,357,0002,083
2019-10-172,1082,121.52,090.52,0942,399,0002,094
2019-10-162,131.52,145.52,114.52,120.52,827,1002,120.50
2019-10-152,0982,1142,0842,110.53,192,3002,110.50
2019-10-112,0712,076.52,051.52,066.53,010,6002,066.50
2019-10-102,0682,086.52,053.52,0712,351,1002,071
2019-10-092,0592,085.52,055.52,084.52,528,4002,084.50
2019-10-082,074.52,0862,0622,0732,405,9002,073
2019-10-072,062.52,079.52,057.52,0662,031,7002,066
2019-10-042,0342,068.52,0212,0663,000,7002,066
2019-10-032,031.52,0532,0212,0523,564,4002,052
2019-10-022,0682,0902,065.52,0793,557,7002,079
2019-10-012,1002,1072,081.52,085.53,172,1002,085.50
2019-09-302,074.52,0862,069.52,0843,726,7002,084
2019-09-272,1202,125.52,0692,0885,042,4002,088
2019-09-262,130.52,152.52,111.52,122.54,654,3002,122.50
2019-09-252,109.52,1442,1092,142.54,155,8002,142.50
2019-09-242,1012,1382,095.52,120.54,165,3002,120.50
2019-09-202,1202,127.52,1072,113.56,724,6002,113.50
2019-09-192,057.52,090.52,0532,0864,711,0002,086
2019-09-182,0762,085.52,0332,0455,544,7002,045
2019-09-172,0972,115.52,0662,0784,855,0002,078
2019-09-132,0462,089.52,037.52,0867,314,0002,086
2019-09-122,000.52,038.51,9942,030.54,814,3002,030.50
2019-09-112,020.52,0211,978.52,000.54,916,5002,000.50
2019-09-102,0642,068.52,0302,033.53,218,6002,033.50
2019-09-092,0322,0692,0292,0692,953,2002,069
2019-09-062,0542,0582,022.52,029.53,328,6002,029.50
2019-09-052,0462,072.52,0402,055.53,038,7002,055.50
2019-09-042,020.52,0332,003.52,0281,881,4002,028
2019-09-032,0122,027.52,0092,020.52,274,1002,020.50
2019-09-022,028.52,0412,017.52,0221,982,7002,022
2019-08-302,0492,055.52,032.52,0344,548,6002,034
2019-08-292,044.52,054.52,038.52,045.53,069,3002,045.50
2019-08-282,016.52,0532,0162,0484,416,2002,048
2019-08-272,009.52,0301,996.51,996.53,177,3001,996.50
2019-08-261,9782,014.51,9702,009.53,243,6002,009.50
2019-08-231,9892,0241,9892,0182,463,7002,018
2019-08-222,022.52,026.51,9911,993.52,976,7001,993.50
2019-08-212,0012,0201,9982,014.53,844,2002,014.50
2019-08-202,0092,0502,006.52,032.53,684,4002,032.50
2019-08-192,008.52,008.51,9651,999.52,453,3001,999.50
2019-08-161,9762,0011,968.51,985.53,378,0001,985.50
2019-08-151,944.51,973.51,9351,961.52,745,7001,961.50
2019-08-141,9841,984.51,9541,9753,213,8001,975
2019-08-131,9791,993.51,976.51,9804,480,7001,980
2019-08-092,017.52,0201,977.51,999.52,969,9001,999.50
2019-08-081,9852,0111,9731,9964,484,7001,996
2019-08-071,9672,015.51,9541,995.56,183,1001,995.50
2019-08-061,886.51,9531,886.51,9443,886,5001,944
2019-08-051,990.51,994.51,9211,943.55,374,4001,943.50
2019-08-021,9922,014.51,9832,0143,397,2002,014
2019-08-012,011.52,013.51,991.52,011.53,303,1002,011.50
2019-07-312,0052,019.51,992.52,0124,133,8002,012
2019-07-301,976.52,0041,976.52,001.53,862,3002,001.50
2019-07-291,9751,9861,964.51,9753,005,6001,975
2019-07-261,9771,979.51,950.51,9562,545,5001,956
2019-07-251,9992,0031,974.51,981.52,149,2001,981.50
2019-07-242,0182,0191,989.51,9992,306,7001,999
2019-07-232,002.52,0171,9792,010.52,038,9002,010.50
2019-07-222,026.52,0341,995.52,005.53,111,7002,005.50
2019-07-192,026.52,055.52,015.52,041.53,706,3002,041.50
2019-07-182,0322,060.52,015.52,026.54,797,7002,026.50
2019-07-172,0262,0392,0222,0323,544,4002,032
2019-07-162,0322,040.52,004.52,032.53,332,9002,032.50
2019-07-122,059.52,0602,0362,044.52,291,7002,044.50
2019-07-112,0312,0582,0312,0492,591,6002,049
2019-07-102,0222,0362,0172,027.52,952,5002,027.50
2019-07-092,042.52,0522,0282,031.52,193,0002,031.50
2019-07-082,0512,060.52,0332,0402,849,3002,040
2019-07-052,065.52,0722,049.52,062.52,915,7002,062.50
2019-07-042,073.52,0892,063.52,0783,390,4002,078
2019-07-032,0302,0362,011.52,035.53,074,5002,035.50
2019-07-022,027.52,045.52,015.52,0382,696,5002,038
2019-07-012,0342,0472,022.52,0304,137,8002,030
2019-06-282,013.52,0372,002.52,0054,280,5002,005
2019-06-272,0272,0312,0062,018.53,114,5002,018.50
2019-06-262,037.52,0432,0192,0283,507,0002,028
2019-06-252,0352,0562,0322,053.52,261,3002,053.50
2019-06-242,0572,0642,027.52,051.52,547,3002,051.50
2019-06-212,114.52,1162,0582,065.56,455,9002,065.50
2019-06-202,0912,1272,0882,1084,612,9002,108
2019-06-192,0692,078.52,0622,0763,781,5002,076
2019-06-182,049.52,063.52,0272,0383,064,3002,038
2019-06-172,0522,0602,0372,0463,039,1002,046
2019-06-142,0642,0642,040.52,0523,886,6002,052
2019-06-132,0552,0642,043.52,051.53,652,3002,051.50
2019-06-122,0752,0912,0552,0554,382,9002,055
2019-06-112,054.52,0892,0502,0863,419,0002,086
2019-06-102,050.52,0652,044.52,0562,544,5002,056
2019-06-072,0342,0362,014.52,0322,848,7002,032
2019-06-062,045.52,0502,025.52,040.52,997,0002,040.50
2019-06-052,066.52,0712,046.52,049.54,128,1002,049.50
2019-06-042,0652,072.52,022.52,029.54,575,9002,029.50
2019-06-031,998.52,055.51,9982,0435,847,7002,043
2019-05-312,011.52,0461,9971,9976,130,3001,997
2019-05-302,041.52,0462,021.52,0314,531,4002,031
2019-05-292,085.52,101.52,031.52,0367,357,0002,036
2019-05-282,1062,116.52,087.52,0935,417,4002,093
2019-05-272,106.52,115.52,0952,103.53,420,9002,103.50
2019-05-242,0722,1072,059.52,098.54,858,0002,098.50
2019-05-232,0752,0922,0742,083.54,459,0002,083.50
2019-05-222,0852,090.52,0512,0815,951,4002,081
2019-05-212,0852,125.52,080.52,0944,510,7002,094
2019-05-202,0702,1212,0702,1124,814,9002,112
2019-05-172,0702,0952,0512,067.56,140,4002,067.50
2019-05-162,0002,052.51,9802,0467,914,9002,046
2019-05-152,0502,070.52,0042,03313,542,4002,033
2019-05-141,868.51,878.51,824.51,862.54,219,5001,862.50
2019-05-131,8601,8801,851.51,8543,527,8001,854
2019-05-101,8711,881.51,847.51,8695,529,5001,869
2019-05-091,8681,880.51,852.51,8705,529,2001,870
2019-05-081,8771,886.51,838.51,853.54,237,0001,853.50
2019-05-071,885.51,915.51,8751,903.55,575,1001,903.50
2019-04-261,8851,893.51,866.51,875.54,955,0001,875.50
2019-04-251,8641,8891,8501,8855,367,6001,885
2019-04-241,873.51,877.51,8171,833.53,502,8001,833.50
2019-04-231,8461,865.51,841.51,856.52,854,4001,856.50
2019-04-221,820.51,8481,8141,841.52,717,2001,841.50
2019-04-191,8561,859.51,8161,8252,241,0001,825
2019-04-181,867.51,8681,8341,8402,746,5001,840
2019-04-171,8711,879.51,862.51,868.52,798,6001,868.50
2019-04-161,881.51,890.51,867.51,880.52,511,0001,880.50
2019-04-151,9161,9161,885.51,8893,249,3001,889
2019-04-121,8801,881.51,851.51,8783,732,3001,878
2019-04-111,9021,902.51,831.51,8717,596,0001,871
2019-04-101,907.51,937.51,9051,9232,701,6001,923
2019-04-091,9431,947.51,9221,9292,646,6001,929
2019-04-081,9551,9611,941.51,958.52,904,2001,958.50
2019-04-051,930.51,951.51,9291,937.51,887,7001,937.50
2019-04-041,9331,9451,918.51,937.52,425,3001,937.50
2019-04-031,932.51,9511,9121,945.54,039,3001,945.50
2019-04-022,020.52,0241,943.51,9454,288,9001,945
2019-04-012,0282,0282,0002,0073,369,2002,007
2019-03-292,0232,039.52,005.52,005.53,751,6002,005.50
2019-03-282,022.52,0312,005.52,0123,086,6002,012
2019-03-272,012.52,0432,006.52,042.53,557,9002,042.50
2019-03-262,004.52,0421,9922,0314,452,9002,031
2019-03-252,0042,0101,9751,993.54,112,4001,993.50
2019-03-222,029.52,0622,0252,028.54,527,7002,028.50
2019-03-202,0002,0151,995.52,011.52,902,9002,011.50
2019-03-192,011.52,018.51,993.52,0022,220,2002,002
2019-03-182,0142,018.51,9982,0143,138,7002,014
2019-03-152,011.52,0441,996.52,0035,986,9002,003
2019-03-142,0002,0201,992.51,992.54,139,9001,992.50
2019-03-131,990.52,0061,9711,984.53,988,9001,984.50
2019-03-121,9601,9981,9551,990.53,814,4001,990.50
2019-03-111,9201,956.51,918.51,9473,320,9001,947
2019-03-081,949.51,950.51,902.51,909.55,460,1001,909.50
2019-03-071,9071,936.51,905.51,931.53,991,8001,931.50
2019-03-061,934.51,937.51,9151,921.53,271,5001,921.50
2019-03-051,9301,947.51,924.51,939.52,354,0001,939.50
2019-03-041,9601,9651,9281,935.52,148,2001,935.50
2019-03-011,9091,9441,9051,938.53,159,4001,938.50
2019-02-281,9331,9361,909.51,9134,281,9001,913
2019-02-271,9301,9461,9301,941.53,491,7001,941.50
2019-02-261,921.51,929.51,911.51,919.53,015,1001,919.50
2019-02-251,894.51,9161,883.51,907.52,333,4001,907.50
2019-02-221,8831,893.51,8721,8832,587,0001,883
2019-02-211,9171,9261,9011,9093,083,1001,909
2019-02-201,9011,9141,884.51,9142,697,5001,914
2019-02-191,8671,9051,8651,8993,178,6001,899
2019-02-181,8791,880.51,8581,861.52,274,0001,861.50
2019-02-151,8471,856.51,8231,850.52,920,9001,850.50
2019-02-141,851.51,877.51,849.51,8662,842,2001,866
2019-02-131,8681,8761,839.51,846.54,402,4001,846.50
2019-02-121,846.51,8681,837.51,8407,108,9001,840
2019-02-081,894.51,911.51,8821,886.54,055,9001,886.50
2019-02-071,945.51,947.51,894.51,9084,841,9001,908
2019-02-061,948.51,969.51,9381,959.53,336,8001,959.50
2019-02-051,9401,9611,9391,9482,638,3001,948
2019-02-041,930.51,952.51,927.51,9423,574,1001,942
2019-02-011,9391,947.51,923.51,925.54,749,4001,925.50
2019-01-311,9151,9301,8961,924.54,156,9001,924.50
2019-01-301,8731,8891,8621,878.54,680,0001,878.50
2019-01-291,839.51,875.51,8371,8713,124,1001,871
2019-01-281,8801,886.51,8421,844.54,308,2001,844.50
2019-01-251,9041,9081,8771,883.53,830,1001,883.50
2019-01-241,8911,8981,8771,8903,203,4001,890
2019-01-231,8971,9161,890.51,904.53,484,4001,904.50
2019-01-221,9131,9261,898.51,901.52,741,1001,901.50
2019-01-211,9451,947.51,9091,912.55,945,6001,912.50
2019-01-181,852.51,918.51,8521,9184,876,4001,918
2019-01-171,8521,861.51,8391,8504,040,4001,850
2019-01-161,8271,828.51,811.51,8262,744,2001,826
2019-01-151,814.51,8301,8071,825.54,540,7001,825.50
2019-01-111,8011,8251,796.51,8174,765,6001,817
2019-01-101,7501,7801,747.51,7713,620,3001,771
2019-01-091,793.51,800.51,763.51,7703,540,7001,770
2019-01-081,769.51,794.51,7611,7773,691,3001,777
2019-01-071,7381,7841,7291,764.54,514,9001,764.50
2019-01-041,6911,702.51,669.51,6985,417,7001,698

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