1. HOME >
  2. 株価時系列 >
  3. 8802 >
  4. 2020年

8802 三菱地所(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,671.51,671.51,653.51,6572,460,9001,657
2020-12-291,6551,681.51,6461,6773,804,1001,677
2020-12-281,6241,628.51,603.51,6222,864,8001,622
2020-12-251,642.51,6461,6221,6301,441,7001,630
2020-12-241,620.51,639.51,611.51,6272,645,0001,627
2020-12-231,608.51,627.51,5971,617.54,010,8001,617.50
2020-12-221,621.51,626.51,595.51,607.55,159,3001,607.50
2020-12-211,647.51,6591,6341,6495,555,9001,649
2020-12-181,6811,690.51,6281,63810,842,7001,638
2020-12-171,725.51,7321,697.51,697.53,018,4001,697.50
2020-12-161,741.51,760.51,733.51,7372,672,2001,737
2020-12-151,726.51,747.51,7251,7382,485,0001,738
2020-12-141,738.51,7681,7301,7442,313,3001,744
2020-12-111,752.51,759.51,728.51,744.54,091,2001,744.50
2020-12-101,748.51,7821,745.51,757.52,535,3001,757.50
2020-12-091,752.51,769.51,748.51,7533,043,8001,753
2020-12-081,7571,768.51,7401,750.52,980,3001,750.50
2020-12-071,816.51,8201,776.51,7782,366,7001,778
2020-12-041,8201,8251,8001,8002,538,3001,800
2020-12-031,8451,847.51,820.51,829.53,850,3001,829.50
2020-12-021,839.51,8641,823.51,8534,482,6001,853
2020-12-011,7931,841.51,7881,8333,546,0001,833
2020-11-301,844.51,8471,7811,8046,911,5001,804
2020-11-271,861.51,8671,851.51,8624,109,5001,862
2020-11-261,8291,857.51,8241,8491,986,7001,849
2020-11-251,8801,8841,8411,845.53,803,6001,845.50
2020-11-241,825.51,8771,824.51,8507,207,4001,850
2020-11-201,785.51,8011,781.51,7962,938,4001,796
2020-11-191,7591,7991,753.51,789.53,229,5001,789.50
2020-11-181,7771,8001,7611,7853,826,8001,785
2020-11-171,7951,802.51,770.51,7905,810,8001,790
2020-11-161,758.51,786.51,745.51,7624,988,3001,762
2020-11-131,7401,754.51,6911,718.55,059,7001,718.50
2020-11-121,832.51,832.51,7471,7726,703,7001,772
2020-11-111,8361,8711,797.51,8637,164,4001,863
2020-11-101,7331,779.51,728.51,773.56,161,0001,773.50
2020-11-091,6341,6801,627.51,666.53,741,5001,666.50
2020-11-061,6301,646.51,600.51,6255,223,6001,625
2020-11-051,671.51,671.51,6351,654.53,168,1001,654.50
2020-11-041,6381,6461,620.51,6404,142,5001,640
2020-11-021,5651,609.51,5641,6022,977,6001,602
2020-10-301,5691,578.51,551.51,5543,121,8001,554
2020-10-291,5451,570.51,531.51,5652,851,4001,565
2020-10-281,5681,5701,5371,5503,077,8001,550
2020-10-271,5951,5971,5721,5862,752,8001,586
2020-10-261,594.51,6091,592.51,6003,414,9001,600
2020-10-231,606.51,6151,5981,6082,232,8001,608
2020-10-221,6211,621.51,5981,6062,046,9001,606
2020-10-211,6001,6261,593.51,620.52,797,6001,620.50
2020-10-201,624.51,6331,5991,608.52,563,2001,608.50
2020-10-191,604.51,627.51,6011,6253,073,8001,625
2020-10-161,6081,6101,5951,6002,877,6001,600
2020-10-151,6301,636.51,6171,6252,258,5001,625
2020-10-141,6391,639.51,623.51,6291,791,5001,629
2020-10-131,6271,651.51,6251,6502,649,3001,650
2020-10-121,620.51,627.51,612.51,623.51,485,4001,623.50
2020-10-091,669.51,669.51,616.51,6233,140,5001,623
2020-10-081,6501,673.51,634.51,661.53,231,7001,661.50
2020-10-071,6141,632.51,6081,6322,597,1001,632
2020-10-061,6231,6391,6131,6243,277,9001,624
2020-10-051,6201,657.51,619.51,646.53,059,0001,646.50
2020-10-021,587.51,616.51,576.51,5985,509,8001,598
2020-09-301,615.51,620.51,586.51,5875,263,4001,587
2020-09-291,6431,6451,6231,631.55,187,6001,631.50
2020-09-281,632.51,655.51,626.51,6555,983,4001,655
2020-09-251,6251,6351,606.51,6324,964,0001,632
2020-09-241,6061,6181,5981,6133,477,4001,613
2020-09-231,6121,618.51,588.51,618.54,544,0001,618.50
2020-09-181,6401,645.51,623.51,6435,996,5001,643
2020-09-171,6351,6441,622.51,6363,822,4001,636
2020-09-161,6331,6371,609.51,6323,059,6001,632
2020-09-151,641.51,641.51,609.51,6213,711,2001,621
2020-09-141,6591,6601,6381,651.53,990,0001,651.50
2020-09-111,634.51,660.51,624.51,6595,058,0001,659
2020-09-101,6241,656.51,6111,6523,977,3001,652
2020-09-091,6351,6421,605.51,6255,755,8001,625
2020-09-081,640.51,664.51,631.51,661.53,129,4001,661.50
2020-09-071,650.51,6571,6341,650.52,852,9001,650.50
2020-09-041,643.51,6561,6261,6562,950,9001,656
2020-09-031,669.51,6751,6511,657.52,838,7001,657.50
2020-09-021,6451,6501,6341,6462,252,4001,646
2020-09-011,6461,6471,624.51,643.53,717,8001,643.50
2020-08-311,6521,6881,651.51,661.55,447,7001,661.50
2020-08-281,640.51,689.51,6241,6494,519,5001,649
2020-08-271,6491,655.51,6221,626.52,295,4001,626.50
2020-08-261,6631,671.51,656.51,663.52,172,6001,663.50
2020-08-251,6901,697.51,682.51,6892,855,0001,689
2020-08-241,6471,6561,6311,643.52,313,4001,643.50
2020-08-211,6601,6791,6551,657.51,748,1001,657.50
2020-08-201,653.51,6701,6431,6502,333,2001,650
2020-08-191,6501,6811,6431,6732,542,6001,673
2020-08-181,6481,660.51,6341,6502,392,9001,650
2020-08-171,6681,694.51,6681,668.51,874,9001,668.50
2020-08-141,7001,700.51,665.51,668.53,676,9001,668.50
2020-08-131,705.51,7151,688.51,7073,418,4001,707
2020-08-121,6981,707.51,674.51,692.54,028,7001,692.50
2020-08-111,6281,6971,625.51,6897,049,4001,689
2020-08-071,558.51,6071,554.51,575.53,957,4001,575.50
2020-08-061,5931,5931,561.51,570.54,924,3001,570.50
2020-08-051,605.51,6071,5761,6003,711,9001,600
2020-08-041,5661,600.51,5661,6003,842,8001,600
2020-08-031,542.51,570.51,5371,556.53,709,5001,556.50
2020-07-311,5491,5511,516.51,5194,998,7001,519
2020-07-301,558.51,5621,543.51,5494,824,1001,549
2020-07-291,552.51,579.51,5441,557.52,741,7001,557.50
2020-07-281,5781,5811,5541,560.54,045,9001,560.50
2020-07-271,5741,5901,560.51,5864,278,2001,586
2020-07-221,5991,612.51,592.51,592.52,161,2001,592.50
2020-07-211,588.51,620.51,5861,6052,338,1001,605
2020-07-201,620.51,626.51,5961,5973,145,4001,597
2020-07-171,6411,649.51,618.51,623.52,323,4001,623.50
2020-07-161,6681,671.51,635.51,645.55,163,7001,645.50
2020-07-151,6091,623.51,594.51,6163,991,1001,616
2020-07-141,5501,586.51,5351,5754,436,4001,575
2020-07-131,532.51,550.51,5151,546.53,935,3001,546.50
2020-07-101,5441,5441,499.51,503.54,374,7001,503.50
2020-07-091,5501,5611,527.51,5453,621,1001,545
2020-07-081,571.51,5931,565.51,576.52,897,2001,576.50
2020-07-071,580.51,591.51,569.51,581.52,602,3001,581.50
2020-07-061,5631,601.51,553.51,5963,261,9001,596
2020-07-031,584.51,592.51,5551,576.52,967,1001,576.50
2020-07-021,5801,601.51,561.51,566.54,089,4001,566.50
2020-07-011,5751,594.51,565.51,577.54,163,5001,577.50
2020-06-301,6071,617.51,5771,602.55,171,8001,602.50
2020-06-291,5801,5861,5641,5784,288,7001,578
2020-06-261,587.51,6141,582.51,606.55,261,6001,606.50
2020-06-251,6021,6061,574.51,5845,128,3001,584
2020-06-241,629.51,645.51,6221,636.56,168,6001,636.50
2020-06-231,6601,6851,645.51,6654,963,1001,665
2020-06-221,6501,6621,639.51,6524,816,2001,652
2020-06-191,6901,6941,6461,6646,816,7001,664
2020-06-181,6831,7011,662.51,693.53,088,6001,693.50
2020-06-171,695.51,7221,6911,7073,655,2001,707
2020-06-161,6681,7381,6581,716.56,284,1001,716.50
2020-06-151,6911,7101,6441,6483,738,4001,648
2020-06-121,666.51,7271,6231,721.57,268,6001,721.50
2020-06-111,7591,776.51,702.51,706.55,383,9001,706.50
2020-06-101,8101,8191,7851,786.54,809,4001,786.50
2020-06-091,832.51,8471,7951,842.53,353,2001,842.50
2020-06-081,8301,850.51,8211,840.54,752,3001,840.50
2020-06-051,7401,789.51,7251,7863,929,8001,786
2020-06-041,7961,7961,727.51,746.53,939,3001,746.50
2020-06-031,7871,7901,7411,763.54,495,8001,763.50
2020-06-021,723.51,7711,7231,761.53,305,3001,761.50
2020-06-011,7341,7401,7191,7322,897,2001,732
2020-05-291,7431,7581,711.51,7136,154,9001,713
2020-05-281,7381,7671,718.51,760.55,914,8001,760.50
2020-05-271,743.51,743.51,711.51,7174,851,1001,717
2020-05-261,7211,757.51,7091,7504,605,4001,750
2020-05-251,665.51,703.51,6621,703.54,487,8001,703.50
2020-05-221,6801,6861,6281,634.53,880,4001,634.50
2020-05-211,6661,683.51,6551,6753,762,3001,675
2020-05-201,594.51,6691,590.51,656.56,368,6001,656.50
2020-05-191,640.51,661.51,604.51,6116,422,0001,611
2020-05-181,5531,5861,538.51,574.56,758,0001,574.50
2020-05-151,6441,6441,5621,5809,163,9001,580
2020-05-141,7051,748.51,7051,731.53,326,7001,731.50
2020-05-131,7141,7341,6981,720.54,654,6001,720.50
2020-05-121,7801,7831,736.51,7403,905,8001,740
2020-05-111,785.51,823.51,775.51,795.53,234,0001,795.50
2020-05-081,753.51,804.51,744.51,781.56,264,0001,781.50
2020-05-071,7721,7761,6941,7154,345,3001,715
2020-05-011,762.51,775.51,7101,720.53,750,4001,720.50
2020-04-301,761.51,767.51,7371,762.54,471,0001,762.50
2020-04-281,7161,7351,6901,721.55,015,5001,721.50
2020-04-271,6941,7151,6781,712.54,145,5001,712.50
2020-04-241,702.51,7121,681.51,687.54,673,9001,687.50
2020-04-231,7061,7201,688.51,7123,646,3001,712
2020-04-221,7041,7211,6871,701.52,847,5001,701.50
2020-04-211,7191,736.51,703.51,723.53,689,5001,723.50
2020-04-201,7131,742.51,7071,742.52,819,7001,742.50
2020-04-171,716.51,7471,701.51,737.54,427,3001,737.50
2020-04-161,7211,7271,6811,7044,359,0001,704
2020-04-151,6971,757.51,6931,7524,823,5001,752
2020-04-141,7011,757.51,6951,7494,618,4001,749
2020-04-131,707.51,758.51,698.51,7014,014,2001,701
2020-04-101,6811,723.51,645.51,7135,914,7001,713
2020-04-091,713.51,713.51,6431,689.57,791,8001,689.50
2020-04-081,7101,730.51,635.51,7247,995,8001,724
2020-04-071,6921,7411,6261,6907,216,4001,690
2020-04-061,571.51,6771,563.51,659.56,677,5001,659.50
2020-04-031,5731,607.51,551.51,5717,093,2001,571
2020-04-021,540.51,572.51,515.51,5426,169,0001,542
2020-04-011,5721,6001,539.51,562.57,370,4001,562.50
2020-03-311,635.51,6501,580.51,59510,288,5001,595
2020-03-301,6181,633.51,5731,628.56,336,5001,628.50
2020-03-271,6771,727.51,624.51,6618,860,6001,661
2020-03-261,6331,687.51,5401,614.59,336,1001,614.50
2020-03-251,616.51,6991,5701,6959,820,3001,695
2020-03-241,4191,529.51,376.51,503.511,832,8001,503.50
2020-03-231,3441,4241,3271,35912,346,6001,359
2020-03-191,4481,485.51,2911,34013,306,2001,340
2020-03-181,497.51,5201,4121,419.58,390,4001,419.50
2020-03-171,4501,5511,4311,497.511,419,0001,497.50
2020-03-161,489.51,5441,4071,450.59,930,5001,450.50
2020-03-131,4061,5351,372.51,47616,437,0001,476
2020-03-121,6621,672.51,576.51,6269,331,8001,626
2020-03-111,7651,7741,717.51,720.56,437,9001,720.50
2020-03-101,701.51,789.51,651.51,77811,211,3001,778
2020-03-091,7641,7761,6891,7056,334,9001,705
2020-03-061,867.51,8741,821.51,8285,198,2001,828
2020-03-051,8981,9011,8671,8865,564,9001,886
2020-03-041,843.51,911.51,8331,8904,999,6001,890
2020-03-031,904.51,914.51,853.51,853.55,077,7001,853.50
2020-03-021,834.51,9221,833.51,8787,866,2001,878
2020-02-281,8991,899.51,8211,84410,804,9001,844
2020-02-272,0182,021.51,9381,951.56,825,8001,951.50
2020-02-262,056.52,056.51,9952,0307,631,4002,030
2020-02-252,1052,1072,053.52,0886,690,6002,088
2020-02-212,1402,177.52,1362,1704,345,7002,170
2020-02-202,109.52,1522,109.52,1405,064,1002,140
2020-02-192,114.52,1292,095.52,096.54,158,4002,096.50
2020-02-182,0852,1092,080.52,099.53,847,7002,099.50
2020-02-172,097.52,122.52,078.52,0854,976,0002,085
2020-02-142,118.52,136.52,096.52,125.54,270,9002,125.50
2020-02-132,140.52,143.52,1262,138.53,715,3002,138.50
2020-02-122,175.52,180.52,131.52,1554,956,6002,155
2020-02-102,1822,198.52,1712,176.53,791,4002,176.50
2020-02-072,176.52,186.52,156.52,1823,674,2002,182
2020-02-062,1902,2022,1642,1645,566,4002,164
2020-02-052,147.52,1972,147.52,1863,559,6002,186
2020-02-042,1292,1462,1232,1354,513,7002,135
2020-02-032,131.52,1812,130.52,143.54,044,4002,143.50
2020-01-312,168.52,195.52,1512,1527,704,3002,152
2020-01-302,181.52,1852,1282,1505,308,1002,150
2020-01-292,2262,2322,1782,185.56,047,4002,185.50
2020-01-282,2452,247.52,2142,223.54,346,6002,223.50
2020-01-272,1442,2832,1382,262.57,950,2002,262.50
2020-01-242,0782,155.52,0702,1545,761,8002,154
2020-01-232,101.52,114.52,0722,0763,459,7002,076
2020-01-222,130.52,1392,1142,120.52,058,8002,120.50
2020-01-212,0962,112.52,092.52,107.51,953,9002,107.50
2020-01-202,105.52,1142,098.52,1071,611,4002,107
2020-01-172,097.52,1032,0832,092.54,526,5002,092.50
2020-01-162,089.52,0982,069.52,070.53,529,7002,070.50
2020-01-152,0872,0992,0772,088.52,750,0002,088.50
2020-01-142,103.52,121.52,0922,097.53,371,7002,097.50
2020-01-102,091.52,1002,080.52,0812,775,7002,081
2020-01-092,0892,1142,0842,0914,061,7002,091
2020-01-082,0892,1002,065.52,0873,752,2002,087
2020-01-072,0912,1372,0902,1332,830,1002,133
2020-01-062,0942,117.52,0502,088.53,577,1002,088.50

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