1. HOME >
  2. 株価時系列 >
  3. 8802 >
  4. 2013年

8802 三菱地所(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,1053,1603,0853,1454,966,0003,145
2013-12-273,0603,0953,0403,0853,414,0003,085
2013-12-262,9953,0552,9903,0453,961,0003,045
2013-12-252,9773,0052,9772,9893,798,0002,989
2013-12-243,0153,0252,9872,9976,020,0002,997
2013-12-202,9893,0452,9863,0207,851,0003,020
2013-12-192,9502,9932,9222,9919,461,0002,991
2013-12-182,8152,9072,8112,9056,895,0002,905
2013-12-172,8092,8232,8012,8083,994,0002,808
2013-12-162,7862,8092,7852,7903,638,0002,790
2013-12-132,7932,8282,7862,80112,065,0002,801
2013-12-122,7602,8232,7532,7995,371,0002,799
2013-12-112,8082,8112,7682,7843,773,0002,784
2013-12-102,7712,8252,7592,8085,693,0002,808
2013-12-092,7712,7852,7312,7483,890,0002,748
2013-12-062,7302,7502,7222,7434,258,0002,743
2013-12-052,7702,7962,7302,7426,170,0002,742
2013-12-042,8092,8272,7662,7804,497,0002,780
2013-12-032,8512,8562,8152,8174,333,0002,817
2013-12-022,8472,8602,8302,8333,215,0002,833
2013-11-292,8512,8562,8332,8443,373,0002,844
2013-11-282,8412,8722,8412,8573,297,0002,857
2013-11-272,7862,8482,7762,8244,399,0002,824
2013-11-262,8022,8252,7852,7975,156,0002,797
2013-11-252,8632,8742,8292,8434,116,0002,843
2013-11-222,8782,8792,8322,8495,118,0002,849
2013-11-212,7802,8392,7742,8377,917,0002,837
2013-11-202,8882,8902,8432,8523,049,0002,852
2013-11-192,8622,8962,8612,8762,849,0002,876
2013-11-182,9212,9222,8512,8907,372,0002,890
2013-11-152,8782,9292,8692,9177,804,0002,917
2013-11-142,8202,8762,8142,8525,282,0002,852
2013-11-132,8232,8522,7942,8096,041,0002,809
2013-11-122,7232,8042,7112,7994,945,0002,799
2013-11-112,7762,7852,7132,7243,986,0002,724
2013-11-082,7182,7522,7182,7413,655,0002,741
2013-11-072,7992,7992,7612,7683,184,0002,768
2013-11-062,7502,8072,7462,7793,655,0002,779
2013-11-052,8002,8122,7552,7683,325,0002,768
2013-11-012,8102,8352,7662,7824,237,0002,782
2013-10-312,8462,8682,7962,7973,738,0002,797
2013-10-302,8432,8672,8302,8363,540,0002,836
2013-10-292,8102,8442,8052,8232,553,0002,823
2013-10-282,8252,8402,8042,8352,445,0002,835
2013-10-252,8602,8642,7982,8034,229,0002,803
2013-10-242,8392,8502,8032,8424,661,0002,842
2013-10-232,9502,9732,8592,8615,093,0002,861
2013-10-222,9422,9432,9062,9313,191,0002,931
2013-10-212,8962,9332,8912,9273,705,0002,927
2013-10-182,8452,8902,8402,8773,775,0002,877
2013-10-172,8462,8552,8102,8332,555,0002,833
2013-10-162,8072,8362,8032,8162,492,0002,816
2013-10-152,8832,8832,8012,8094,105,0002,809
2013-10-112,8642,8752,8212,8334,947,0002,833
2013-10-102,8262,8362,7812,8235,189,0002,823
2013-10-092,6802,8002,6592,8006,747,0002,800
2013-10-082,6452,7122,6302,6974,309,0002,697
2013-10-072,7482,7492,6732,6775,254,0002,677
2013-10-042,7802,7812,7092,7526,700,0002,752
2013-10-032,7972,8302,7712,8144,570,0002,814
2013-10-022,8972,9052,8152,8296,785,0002,829
2013-10-012,9082,9392,8962,8966,086,0002,896
2013-09-302,9262,9532,8932,8965,694,0002,896
2013-09-272,9402,9902,9222,9714,754,0002,971
2013-09-262,9282,9452,9002,9455,306,0002,945
2013-09-252,9702,9702,9402,9555,928,0002,955
2013-09-242,9712,9982,9502,9827,256,0002,982
2013-09-202,9803,0252,9653,0009,403,0003,000
2013-09-192,8812,9722,8802,96914,157,0002,969
2013-09-182,8232,8522,8202,8426,205,0002,842
2013-09-172,8332,8382,7922,8145,466,0002,814
2013-09-132,8152,8632,8152,8328,584,0002,832
2013-09-122,8782,8782,8252,8514,524,0002,851
2013-09-112,9252,9382,8702,8806,032,0002,880
2013-09-102,8792,9082,8452,8817,487,0002,881
2013-09-092,8992,9162,8072,82510,851,0002,825
2013-09-062,7892,7892,6812,6997,766,0002,699
2013-09-052,7892,7902,7312,7675,994,0002,767
2013-09-042,7002,7702,6922,7636,119,0002,763
2013-09-032,6912,7142,6522,7146,664,0002,714
2013-09-022,5752,6702,5752,6445,574,0002,644
2013-08-302,5812,5912,5222,5606,447,0002,560
2013-08-292,5682,5782,5332,5613,623,0002,561
2013-08-282,5122,5802,5112,5693,957,0002,569
2013-08-272,6232,6282,5642,5815,375,0002,581
2013-08-262,6302,6782,6222,6254,080,0002,625
2013-08-232,5852,6312,5692,6004,709,0002,600
2013-08-222,5122,5622,4922,5296,112,0002,529
2013-08-212,5182,5672,5032,5406,450,0002,540
2013-08-202,5012,5632,4962,5016,506,0002,501
2013-08-192,4972,5332,4822,5332,954,0002,533
2013-08-162,4752,5252,4712,5033,673,0002,503
2013-08-152,5622,5622,5022,5133,838,0002,513
2013-08-142,5722,6052,5352,5924,898,0002,592
2013-08-132,5152,5292,4822,5283,939,0002,528
2013-08-122,5152,5272,4612,4855,072,0002,485
2013-08-092,5652,5882,5372,5514,558,0002,551
2013-08-082,5992,6592,5302,5787,978,0002,578
2013-08-072,6502,6652,6072,6074,111,0002,607
2013-08-062,6532,6982,6152,6983,452,0002,698
2013-08-052,6212,6752,6042,6545,109,0002,654
2013-08-022,6422,6752,6302,6595,298,0002,659
2013-08-012,4912,5832,4912,5834,677,0002,583
2013-07-312,5232,5542,4662,4917,912,0002,491
2013-07-302,5022,5812,4952,5625,561,0002,562
2013-07-292,5242,5602,5192,5306,947,0002,530
2013-07-262,6942,7032,6022,6177,345,0002,617
2013-07-252,8012,8072,7212,7324,698,0002,732
2013-07-242,8252,8282,7862,7964,511,0002,796
2013-07-232,8202,8402,8012,8144,857,0002,814
2013-07-222,8172,8302,7852,8234,510,0002,823
2013-07-192,8292,8492,7592,7977,450,0002,797
2013-07-182,7882,8162,7432,8085,966,0002,808
2013-07-172,7942,7992,7602,7855,239,0002,785
2013-07-162,8012,8292,7842,8156,915,0002,815
2013-07-122,7712,7752,7302,7565,693,0002,756
2013-07-112,6862,7902,6822,7717,525,0002,771
2013-07-102,7422,7572,6922,7167,411,0002,716
2013-07-092,7792,8002,7302,7699,335,0002,769
2013-07-082,8742,8782,7412,7428,927,0002,742
2013-07-052,8882,8952,8172,8736,869,0002,873
2013-07-042,8402,8942,8102,8808,903,0002,880
2013-07-032,7552,8702,7302,87014,569,0002,870
2013-07-022,7152,7482,6622,74810,654,0002,748
2013-07-012,6792,6802,5822,6377,598,0002,637
2013-06-282,5402,6712,5292,64113,536,0002,641
2013-06-272,2992,4912,2872,47613,086,0002,476
2013-06-262,3312,3592,2632,2645,917,0002,264
2013-06-252,2842,3272,2442,2866,750,0002,286
2013-06-242,3122,3722,2912,2925,247,0002,292
2013-06-212,2002,3282,1742,30611,319,0002,306
2013-06-202,3362,3632,2992,3008,404,0002,300
2013-06-192,3402,3882,3342,3668,014,0002,366
2013-06-182,3002,3602,2852,3187,180,0002,318
2013-06-172,2932,2952,2522,27212,301,0002,272
2013-06-142,3002,3942,2882,32713,825,0002,327
2013-06-132,2792,2892,2062,21411,243,0002,214
2013-06-122,3022,3612,2842,3487,735,0002,348
2013-06-112,4602,4772,3732,38312,988,0002,383
2013-06-102,5002,5082,4502,49211,216,0002,492
2013-06-072,2712,4992,2692,43015,810,0002,430
2013-06-062,3372,4502,3112,32016,011,0002,320
2013-06-052,5442,5662,3572,38512,555,0002,385
2013-06-042,3582,5152,3212,49815,578,0002,498
2013-06-032,5002,5252,3262,35516,459,0002,355
2013-05-312,5902,6372,5452,54711,541,0002,547
2013-05-302,5902,5902,5112,52511,636,0002,525
2013-05-292,7502,7652,6132,65710,220,0002,657
2013-05-282,6272,6872,5512,6728,671,0002,672
2013-05-272,6382,7332,5762,67711,221,0002,677
2013-05-242,6702,7432,5262,65217,200,0002,652
2013-05-232,8802,8942,6032,60315,720,0002,603
2013-05-222,8182,9242,7922,87010,739,0002,870
2013-05-212,8892,9072,8222,8297,124,0002,829
2013-05-202,9922,9932,8862,8948,031,0002,894
2013-05-172,9002,9732,8702,96210,496,0002,962
2013-05-162,8812,9512,8452,86512,565,0002,865
2013-05-152,8692,9122,8122,86812,977,0002,868
2013-05-143,0103,0152,8642,87015,082,0002,870
2013-05-133,0053,0702,9313,0409,061,0003,040
2013-05-102,9633,0152,9212,97412,110,0002,974
2013-05-093,0153,0202,8952,90715,962,0002,907
2013-05-083,1003,1253,0153,02512,349,0003,025
2013-05-073,2303,2603,1603,1909,152,0003,190
2013-05-023,1753,2003,1303,1754,201,0003,175
2013-05-013,1803,2203,1403,1755,812,0003,175
2013-04-303,1503,2053,1503,1655,512,0003,165
2013-04-263,1903,1903,1353,1455,358,0003,145
2013-04-253,1703,2003,1253,1805,078,0003,180
2013-04-243,1203,1503,0653,1505,426,0003,150
2013-04-233,1603,1803,0803,0906,035,0003,090
2013-04-223,2453,2603,1553,1806,952,0003,180
2013-04-193,2003,2353,1503,2056,790,0003,205
2013-04-183,2453,3253,1903,1907,699,0003,190
2013-04-173,2403,2803,2053,2605,283,0003,260
2013-04-163,1503,2853,1303,1859,930,0003,185
2013-04-153,2503,3253,2303,2606,983,0003,260
2013-04-123,2053,3303,1603,33016,735,0003,330
2013-04-113,2103,2303,0853,21015,005,0003,210
2013-04-102,9803,1202,9503,11514,830,0003,115
2013-04-093,2053,2102,9953,02519,255,0003,025
2013-04-083,1703,2403,0603,19525,629,0003,195
2013-04-053,3303,3502,9893,14530,737,0003,145
2013-04-042,6212,8642,6012,84614,419,0002,846
2013-04-032,6292,6682,5842,65510,715,0002,655
2013-04-022,4952,6572,4432,64810,050,0002,648
2013-04-012,5962,6222,4842,4956,450,0002,495
2013-03-292,6692,6892,5812,5967,639,0002,596
2013-03-282,6622,6682,6192,6516,706,0002,651
2013-03-272,6532,6862,6222,6818,056,0002,681
2013-03-262,5682,6172,5442,5966,513,0002,596
2013-03-252,5992,6322,5592,6186,207,0002,618
2013-03-222,5402,6322,5232,54911,408,0002,549
2013-03-212,7002,7012,5812,58713,685,0002,587
2013-03-192,7112,7402,6442,6608,832,0002,660
2013-03-182,7502,7502,6802,68111,131,0002,681
2013-03-152,7852,8042,6882,79616,395,0002,796
2013-03-142,6482,7482,6192,73710,929,0002,737
2013-03-132,6162,6522,5932,6078,175,0002,607
2013-03-122,7252,7452,6262,63211,474,0002,632
2013-03-112,6992,8292,6592,69412,384,0002,694
2013-03-082,4942,6692,4822,65416,427,0002,654
2013-03-072,5102,5242,4722,5236,396,0002,523
2013-03-062,5192,5542,4772,4916,976,0002,491
2013-03-052,5602,5912,4802,4849,825,0002,484
2013-03-042,5502,6182,5162,5379,593,0002,537
2013-03-012,3392,4552,3382,4509,914,0002,450
2013-02-282,2662,3232,2582,31010,875,0002,310
2013-02-272,2652,2672,2182,2285,413,0002,228
2013-02-262,1302,2672,1292,2399,658,0002,239
2013-02-252,1522,2022,1302,1897,765,0002,189
2013-02-222,1082,1252,0702,1134,870,0002,113
2013-02-212,1162,1522,0992,1183,970,0002,118
2013-02-202,1652,1752,1302,1364,641,0002,136
2013-02-192,1092,1482,1042,1373,996,0002,137
2013-02-182,1162,1372,1042,1285,150,0002,128
2013-02-152,0772,0882,0092,0465,002,0002,046
2013-02-142,1432,1432,0562,0785,355,0002,078
2013-02-132,1342,1722,0972,1114,181,0002,111
2013-02-122,1642,1782,1272,1445,730,0002,144
2013-02-082,1182,1662,1082,1125,826,0002,112
2013-02-072,1752,2052,1402,1436,154,0002,143
2013-02-062,1322,1832,1082,1578,680,0002,157
2013-02-052,1342,1352,0322,0508,642,0002,050
2013-02-042,1692,1952,1652,1844,081,0002,184
2013-02-012,2262,2372,1562,1716,622,0002,171
2013-01-312,2022,2312,1922,2147,648,0002,214
2013-01-302,1372,2032,1262,1986,599,0002,198
2013-01-292,1072,1582,0882,1234,723,0002,123
2013-01-282,1202,1472,0972,1235,047,0002,123
2013-01-252,1182,1332,0752,1007,739,0002,100
2013-01-242,0672,1052,0482,0975,712,0002,097
2013-01-232,1052,1372,0892,0957,224,0002,095
2013-01-222,1232,1792,1142,1358,671,0002,135
2013-01-212,1052,1282,0552,1005,685,0002,100
2013-01-182,0602,1082,0502,0865,985,0002,086
2013-01-172,0402,0641,9932,0276,937,0002,027
2013-01-162,1502,1502,0602,0695,628,0002,069
2013-01-152,1402,1742,1232,1426,058,0002,142
2013-01-112,1092,1352,0972,1046,848,0002,104
2013-01-102,0982,0992,0302,0796,416,0002,079
2013-01-091,9562,0761,9562,0727,506,0002,072
2013-01-082,0752,1001,9992,0067,221,0002,006
2013-01-072,1292,1302,0942,1004,515,0002,100
2013-01-042,1522,1552,0702,1118,555,0002,111

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