8802 三菱地所(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 880 | 904 | 874 | 904 | 1,293,000 | 904 |
| 2002-12-27 | 888 | 899 | 872 | 890 | 2,320,000 | 890 |
| 2002-12-26 | 855 | 878 | 855 | 878 | 1,705,000 | 878 |
| 2002-12-25 | 846 | 851 | 839 | 845 | 1,232,000 | 845 |
| 2002-12-24 | 843 | 853 | 830 | 847 | 2,753,000 | 847 |
| 2002-12-20 | 835 | 843 | 828 | 842 | 3,906,000 | 842 |
| 2002-12-19 | 844 | 845 | 837 | 845 | 4,186,000 | 845 |
| 2002-12-18 | 868 | 869 | 847 | 854 | 3,664,000 | 854 |
| 2002-12-17 | 883 | 893 | 875 | 881 | 4,654,000 | 881 |
| 2002-12-16 | 885 | 900 | 885 | 885 | 2,063,000 | 885 |
| 2002-12-13 | 900 | 902 | 879 | 886 | 6,382,000 | 886 |
| 2002-12-12 | 890 | 897 | 883 | 891 | 2,290,000 | 891 |
| 2002-12-11 | 900 | 906 | 888 | 892 | 2,883,000 | 892 |
| 2002-12-10 | 882 | 909 | 882 | 906 | 2,130,000 | 906 |
| 2002-12-09 | 895 | 915 | 883 | 892 | 2,676,000 | 892 |
| 2002-12-06 | 893 | 902 | 884 | 891 | 2,743,000 | 891 |
| 2002-12-05 | 897 | 907 | 894 | 899 | 2,480,000 | 899 |
| 2002-12-04 | 898 | 907 | 889 | 897 | 2,376,000 | 897 |
| 2002-12-03 | 900 | 913 | 893 | 899 | 1,998,000 | 899 |
| 2002-12-02 | 912 | 914 | 891 | 895 | 2,498,000 | 895 |
| 2002-11-29 | 914 | 927 | 908 | 915 | 1,935,000 | 915 |
| 2002-11-28 | 915 | 930 | 903 | 924 | 2,336,000 | 924 |
| 2002-11-27 | 878 | 913 | 876 | 905 | 4,585,000 | 905 |
| 2002-11-26 | 895 | 897 | 862 | 875 | 1,995,000 | 875 |
| 2002-11-25 | 895 | 899 | 875 | 894 | 1,762,000 | 894 |
| 2002-11-22 | 900 | 904 | 881 | 895 | 2,060,000 | 895 |
| 2002-11-21 | 863 | 888 | 861 | 887 | 4,534,000 | 887 |
| 2002-11-20 | 820 | 862 | 816 | 853 | 3,345,000 | 853 |
| 2002-11-19 | 852 | 864 | 820 | 824 | 3,687,000 | 824 |
| 2002-11-18 | 878 | 882 | 833 | 852 | 2,710,000 | 852 |
| 2002-11-15 | 867 | 873 | 840 | 872 | 6,170,000 | 872 |
| 2002-11-14 | 880 | 897 | 852 | 857 | 4,864,000 | 857 |
| 2002-11-13 | 880 | 893 | 874 | 889 | 3,478,000 | 889 |
| 2002-11-12 | 861 | 878 | 857 | 871 | 3,551,000 | 871 |
| 2002-11-11 | 899 | 899 | 861 | 873 | 3,026,000 | 873 |
| 2002-11-08 | 917 | 920 | 898 | 899 | 4,363,000 | 899 |
| 2002-11-07 | 928 | 930 | 915 | 921 | 2,867,000 | 921 |
| 2002-11-06 | 939 | 958 | 933 | 942 | 2,609,000 | 942 |
| 2002-11-05 | 938 | 943 | 925 | 936 | 2,504,000 | 936 |
| 2002-11-01 | 910 | 925 | 905 | 919 | 1,876,000 | 919 |
| 2002-10-31 | 928 | 928 | 904 | 916 | 2,896,000 | 916 |
| 2002-10-30 | 920 | 940 | 919 | 921 | 4,231,000 | 921 |
| 2002-10-29 | 918 | 935 | 917 | 930 | 4,014,000 | 930 |
| 2002-10-28 | 911 | 913 | 900 | 913 | 2,652,000 | 913 |
| 2002-10-25 | 905 | 918 | 905 | 910 | 2,398,000 | 910 |
| 2002-10-24 | 914 | 915 | 897 | 902 | 3,756,000 | 902 |
| 2002-10-23 | 909 | 914 | 902 | 912 | 4,743,000 | 912 |
| 2002-10-22 | 951 | 956 | 924 | 924 | 2,899,000 | 924 |
| 2002-10-21 | 954 | 967 | 935 | 950 | 3,964,000 | 950 |
| 2002-10-18 | 942 | 960 | 938 | 955 | 3,717,000 | 955 |
| 2002-10-17 | 932 | 953 | 929 | 936 | 2,834,000 | 936 |
| 2002-10-16 | 939 | 952 | 927 | 931 | 2,878,000 | 931 |
| 2002-10-15 | 927 | 939 | 915 | 921 | 2,643,000 | 921 |
| 2002-10-11 | 916 | 929 | 910 | 917 | 3,879,000 | 917 |
| 2002-10-10 | 908 | 922 | 899 | 916 | 4,682,000 | 916 |
| 2002-10-09 | 926 | 937 | 912 | 916 | 4,076,000 | 916 |
| 2002-10-08 | 934 | 952 | 929 | 946 | 4,267,000 | 946 |
| 2002-10-07 | 937 | 948 | 926 | 934 | 3,794,000 | 934 |
| 2002-10-04 | 941 | 963 | 932 | 957 | 4,467,000 | 957 |
| 2002-10-03 | 957 | 975 | 951 | 961 | 4,980,000 | 961 |
| 2002-10-02 | 970 | 985 | 942 | 947 | 5,777,000 | 947 |
| 2002-10-01 | 960 | 973 | 948 | 950 | 4,877,000 | 950 |
| 2002-09-30 | 982 | 987 | 958 | 973 | 3,866,000 | 973 |
| 2002-09-27 | 980 | 1,006 | 979 | 1,002 | 6,603,000 | 1,002 |
| 2002-09-26 | 970 | 985 | 955 | 961 | 6,863,000 | 961 |
| 2002-09-25 | 929 | 976 | 923 | 950 | 6,700,000 | 950 |
| 2002-09-24 | 937 | 942 | 917 | 925 | 4,009,000 | 925 |
| 2002-09-20 | 952 | 973 | 939 | 939 | 3,670,000 | 939 |
| 2002-09-19 | 958 | 994 | 954 | 961 | 12,427,000 | 961 |
| 2002-09-18 | 901 | 913 | 892 | 904 | 4,873,000 | 904 |
| 2002-09-17 | 904 | 914 | 899 | 911 | 3,522,000 | 911 |
| 2002-09-13 | 892 | 904 | 880 | 902 | 8,235,000 | 902 |
| 2002-09-12 | 898 | 898 | 886 | 890 | 3,445,000 | 890 |
| 2002-09-11 | 905 | 907 | 895 | 898 | 4,487,000 | 898 |
| 2002-09-10 | 893 | 901 | 887 | 891 | 5,271,000 | 891 |
| 2002-09-09 | 875 | 892 | 873 | 885 | 7,180,000 | 885 |
| 2002-09-06 | 820 | 857 | 816 | 854 | 5,445,000 | 854 |
| 2002-09-05 | 825 | 841 | 819 | 834 | 4,830,000 | 834 |
| 2002-09-04 | 821 | 828 | 811 | 815 | 4,313,000 | 815 |
| 2002-09-03 | 853 | 856 | 836 | 838 | 4,121,000 | 838 |
| 2002-09-02 | 879 | 879 | 864 | 866 | 2,020,000 | 866 |
| 2002-08-30 | 880 | 890 | 870 | 879 | 3,854,000 | 879 |
| 2002-08-29 | 875 | 883 | 864 | 868 | 3,231,000 | 868 |
| 2002-08-28 | 880 | 895 | 877 | 877 | 2,950,000 | 877 |
| 2002-08-27 | 888 | 893 | 875 | 876 | 3,090,000 | 876 |
| 2002-08-26 | 874 | 897 | 874 | 885 | 4,937,000 | 885 |
| 2002-08-23 | 895 | 904 | 883 | 884 | 4,253,000 | 884 |
| 2002-08-22 | 890 | 909 | 885 | 905 | 3,709,000 | 905 |
| 2002-08-21 | 890 | 895 | 882 | 890 | 3,369,000 | 890 |
| 2002-08-20 | 915 | 919 | 895 | 898 | 2,105,000 | 898 |
| 2002-08-19 | 919 | 919 | 894 | 905 | 3,311,000 | 905 |
| 2002-08-16 | 936 | 937 | 913 | 920 | 2,194,000 | 920 |
| 2002-08-15 | 933 | 942 | 928 | 935 | 2,939,000 | 935 |
| 2002-08-14 | 916 | 925 | 913 | 921 | 4,608,000 | 921 |
| 2002-08-13 | 962 | 964 | 930 | 936 | 3,897,000 | 936 |
| 2002-08-12 | 995 | 997 | 970 | 977 | 2,891,000 | 977 |
| 2002-08-09 | 972 | 997 | 972 | 997 | 2,922,000 | 997 |
| 2002-08-08 | 969 | 978 | 961 | 971 | 1,750,000 | 971 |
| 2002-08-07 | 958 | 975 | 952 | 968 | 2,833,000 | 968 |
| 2002-08-06 | 960 | 960 | 919 | 933 | 3,592,000 | 933 |
| 2002-08-05 | 952 | 963 | 948 | 957 | 3,485,000 | 957 |
| 2002-08-02 | 943 | 955 | 937 | 942 | 2,837,000 | 942 |
| 2002-08-01 | 946 | 954 | 937 | 940 | 4,659,000 | 940 |
| 2002-07-31 | 931 | 955 | 919 | 955 | 2,731,000 | 955 |
| 2002-07-30 | 940 | 945 | 928 | 931 | 2,311,000 | 931 |
| 2002-07-29 | 938 | 944 | 913 | 914 | 1,905,000 | 914 |
| 2002-07-26 | 941 | 944 | 920 | 929 | 3,366,000 | 929 |
| 2002-07-25 | 976 | 976 | 941 | 951 | 2,939,000 | 951 |
| 2002-07-24 | 965 | 970 | 950 | 951 | 2,678,000 | 951 |
| 2002-07-23 | 965 | 985 | 960 | 976 | 2,045,000 | 976 |
| 2002-07-22 | 967 | 986 | 958 | 985 | 2,746,000 | 985 |
| 2002-07-19 | 983 | 992 | 978 | 987 | 1,703,000 | 987 |
| 2002-07-18 | 989 | 1,003 | 975 | 990 | 2,733,000 | 990 |
| 2002-07-17 | 970 | 990 | 966 | 981 | 4,329,000 | 981 |
| 2002-07-16 | 960 | 966 | 959 | 960 | 4,609,000 | 960 |
| 2002-07-15 | 985 | 987 | 964 | 971 | 2,727,000 | 971 |
| 2002-07-12 | 1,000 | 1,008 | 989 | 993 | 5,269,000 | 993 |
| 2002-07-11 | 1,000 | 1,004 | 983 | 990 | 6,066,000 | 990 |
| 2002-07-10 | 1,057 | 1,059 | 1,027 | 1,035 | 3,480,000 | 1,035 |
| 2002-07-09 | 1,054 | 1,060 | 1,038 | 1,057 | 3,307,000 | 1,057 |
| 2002-07-08 | 1,079 | 1,086 | 1,049 | 1,055 | 5,030,000 | 1,055 |
| 2002-07-05 | 1,050 | 1,065 | 1,047 | 1,059 | 5,840,000 | 1,059 |
| 2002-07-04 | 1,040 | 1,061 | 1,033 | 1,040 | 8,857,000 | 1,040 |
| 2002-07-03 | 997 | 1,049 | 995 | 1,040 | 5,576,000 | 1,040 |
| 2002-07-02 | 992 | 1,005 | 984 | 1,004 | 3,503,000 | 1,004 |
| 2002-07-01 | 990 | 999 | 984 | 995 | 4,034,000 | 995 |
| 2002-06-28 | 950 | 983 | 945 | 980 | 3,348,000 | 980 |
| 2002-06-27 | 943 | 953 | 935 | 948 | 2,070,000 | 948 |
| 2002-06-26 | 948 | 948 | 923 | 923 | 1,980,000 | 923 |
| 2002-06-25 | 949 | 961 | 940 | 956 | 3,214,000 | 956 |
| 2002-06-24 | 945 | 963 | 944 | 959 | 3,741,000 | 959 |
| 2002-06-21 | 962 | 967 | 955 | 956 | 2,724,000 | 956 |
| 2002-06-20 | 965 | 980 | 961 | 974 | 5,371,000 | 974 |
| 2002-06-19 | 990 | 990 | 965 | 966 | 4,280,000 | 966 |
| 2002-06-18 | 1,014 | 1,020 | 986 | 1,000 | 3,801,000 | 1,000 |
| 2002-06-17 | 1,013 | 1,033 | 992 | 995 | 3,691,000 | 995 |
| 2002-06-14 | 1,044 | 1,047 | 1,019 | 1,020 | 6,431,000 | 1,020 |
| 2002-06-13 | 1,069 | 1,089 | 1,042 | 1,043 | 2,343,000 | 1,043 |
| 2002-06-12 | 1,076 | 1,082 | 1,058 | 1,064 | 2,022,000 | 1,064 |
| 2002-06-11 | 1,063 | 1,095 | 1,063 | 1,092 | 1,884,000 | 1,092 |
| 2002-06-10 | 1,077 | 1,100 | 1,068 | 1,077 | 1,914,000 | 1,077 |
| 2002-06-07 | 1,071 | 1,074 | 1,058 | 1,074 | 2,981,000 | 1,074 |
| 2002-06-06 | 1,107 | 1,113 | 1,069 | 1,073 | 3,563,000 | 1,073 |
| 2002-06-05 | 1,122 | 1,132 | 1,100 | 1,100 | 2,145,000 | 1,100 |
| 2002-06-04 | 1,140 | 1,145 | 1,132 | 1,139 | 1,882,000 | 1,139 |
| 2002-06-03 | 1,114 | 1,150 | 1,114 | 1,150 | 3,515,000 | 1,150 |
| 2002-05-31 | 1,134 | 1,152 | 1,100 | 1,100 | 5,815,000 | 1,100 |
| 2002-05-30 | 1,110 | 1,133 | 1,102 | 1,125 | 3,784,000 | 1,125 |
| 2002-05-29 | 1,101 | 1,111 | 1,094 | 1,100 | 2,012,000 | 1,100 |
| 2002-05-28 | 1,105 | 1,113 | 1,089 | 1,108 | 4,256,000 | 1,108 |
| 2002-05-27 | 1,130 | 1,140 | 1,105 | 1,105 | 3,035,000 | 1,105 |
| 2002-05-24 | 1,125 | 1,142 | 1,105 | 1,142 | 6,903,000 | 1,142 |
| 2002-05-23 | 1,104 | 1,143 | 1,100 | 1,128 | 9,080,000 | 1,128 |
| 2002-05-22 | 1,077 | 1,095 | 1,061 | 1,092 | 6,852,000 | 1,092 |
| 2002-05-21 | 1,050 | 1,074 | 1,048 | 1,059 | 5,658,000 | 1,059 |
| 2002-05-20 | 1,043 | 1,066 | 1,034 | 1,058 | 9,588,000 | 1,058 |
| 2002-05-17 | 998 | 1,015 | 993 | 1,003 | 7,021,000 | 1,003 |
| 2002-05-16 | 993 | 995 | 977 | 992 | 1,933,000 | 992 |
| 2002-05-15 | 978 | 995 | 960 | 986 | 3,269,000 | 986 |
| 2002-05-14 | 970 | 979 | 957 | 964 | 2,723,000 | 964 |
| 2002-05-13 | 971 | 972 | 950 | 960 | 2,237,000 | 960 |
| 2002-05-10 | 983 | 985 | 969 | 976 | 5,123,000 | 976 |
| 2002-05-09 | 974 | 983 | 972 | 973 | 4,795,000 | 973 |
| 2002-05-08 | 938 | 966 | 938 | 959 | 4,334,000 | 959 |
| 2002-05-07 | 928 | 937 | 921 | 928 | 2,347,000 | 928 |
| 2002-05-02 | 937 | 945 | 932 | 935 | 2,135,000 | 935 |
| 2002-05-01 | 937 | 953 | 937 | 947 | 2,643,000 | 947 |
| 2002-04-30 | 931 | 939 | 925 | 930 | 1,922,000 | 930 |
| 2002-04-26 | 947 | 947 | 927 | 929 | 1,801,000 | 929 |
| 2002-04-25 | 956 | 960 | 933 | 937 | 2,679,000 | 937 |
| 2002-04-24 | 973 | 976 | 953 | 959 | 1,828,000 | 959 |
| 2002-04-23 | 962 | 974 | 961 | 967 | 2,164,000 | 967 |
| 2002-04-22 | 987 | 994 | 974 | 981 | 1,699,000 | 981 |
| 2002-04-19 | 979 | 986 | 972 | 979 | 1,646,000 | 979 |
| 2002-04-18 | 980 | 995 | 980 | 988 | 3,145,000 | 988 |
| 2002-04-17 | 981 | 984 | 970 | 979 | 2,595,000 | 979 |
| 2002-04-16 | 946 | 967 | 942 | 961 | 2,660,000 | 961 |
| 2002-04-15 | 934 | 949 | 926 | 949 | 2,286,000 | 949 |
| 2002-04-12 | 923 | 942 | 914 | 926 | 2,504,000 | 926 |
| 2002-04-11 | 949 | 949 | 926 | 932 | 2,707,000 | 932 |
| 2002-04-10 | 959 | 962 | 927 | 940 | 3,719,000 | 940 |
| 2002-04-09 | 973 | 990 | 966 | 969 | 3,043,000 | 969 |
| 2002-04-08 | 973 | 981 | 960 | 974 | 2,616,000 | 974 |
| 2002-04-05 | 966 | 975 | 957 | 965 | 2,582,000 | 965 |
| 2002-04-04 | 960 | 974 | 946 | 957 | 4,034,000 | 957 |
| 2002-04-03 | 928 | 967 | 920 | 953 | 4,214,000 | 953 |
| 2002-04-02 | 918 | 962 | 913 | 958 | 4,389,000 | 958 |
| 2002-04-01 | 942 | 942 | 908 | 911 | 1,879,000 | 911 |
| 2002-03-29 | 962 | 966 | 927 | 932 | 2,232,000 | 932 |
| 2002-03-28 | 950 | 964 | 932 | 946 | 2,353,000 | 946 |
| 2002-03-27 | 915 | 951 | 909 | 951 | 3,559,000 | 951 |
| 2002-03-26 | 918 | 928 | 907 | 909 | 1,711,000 | 909 |
| 2002-03-25 | 912 | 931 | 908 | 914 | 2,492,000 | 914 |
| 2002-03-22 | 933 | 935 | 902 | 909 | 3,982,000 | 909 |
| 2002-03-20 | 963 | 963 | 932 | 935 | 3,901,000 | 935 |
| 2002-03-19 | 955 | 963 | 947 | 963 | 3,524,000 | 963 |
| 2002-03-18 | 974 | 975 | 938 | 946 | 4,112,000 | 946 |
| 2002-03-15 | 968 | 973 | 954 | 965 | 3,846,000 | 965 |
| 2002-03-14 | 965 | 984 | 961 | 973 | 3,328,000 | 973 |
| 2002-03-13 | 985 | 996 | 951 | 955 | 4,780,000 | 955 |
| 2002-03-12 | 1,038 | 1,039 | 997 | 1,000 | 5,442,000 | 1,000 |
| 2002-03-11 | 1,050 | 1,066 | 1,041 | 1,063 | 4,389,000 | 1,063 |
| 2002-03-08 | 1,002 | 1,043 | 990 | 1,030 | 7,115,000 | 1,030 |
| 2002-03-07 | 1,020 | 1,028 | 997 | 1,004 | 3,761,000 | 1,004 |
| 2002-03-06 | 1,000 | 1,035 | 995 | 1,002 | 3,317,000 | 1,002 |
| 2002-03-05 | 1,025 | 1,026 | 988 | 1,006 | 5,169,000 | 1,006 |
| 2002-03-04 | 988 | 1,023 | 984 | 1,016 | 6,455,000 | 1,016 |
| 2002-03-01 | 955 | 975 | 938 | 938 | 3,360,000 | 938 |
| 2002-02-28 | 950 | 953 | 936 | 936 | 2,775,000 | 936 |
| 2002-02-27 | 920 | 934 | 920 | 930 | 4,080,000 | 930 |
| 2002-02-26 | 941 | 954 | 924 | 926 | 2,008,000 | 926 |
| 2002-02-25 | 943 | 965 | 927 | 931 | 2,184,000 | 931 |
| 2002-02-22 | 935 | 967 | 923 | 959 | 3,159,000 | 959 |
| 2002-02-21 | 930 | 954 | 923 | 953 | 3,598,000 | 953 |
| 2002-02-20 | 895 | 925 | 893 | 910 | 2,501,000 | 910 |
| 2002-02-19 | 936 | 944 | 896 | 905 | 4,069,000 | 905 |
| 2002-02-18 | 925 | 949 | 917 | 944 | 3,352,000 | 944 |
| 2002-02-15 | 899 | 924 | 899 | 917 | 2,060,000 | 917 |
| 2002-02-14 | 915 | 930 | 896 | 902 | 3,352,000 | 902 |
| 2002-02-13 | 905 | 918 | 881 | 888 | 3,665,000 | 888 |
| 2002-02-12 | 911 | 926 | 911 | 913 | 4,508,000 | 913 |
| 2002-02-08 | 888 | 896 | 880 | 890 | 10,236,000 | 890 |
| 2002-02-07 | 812 | 851 | 812 | 848 | 3,335,000 | 848 |
| 2002-02-06 | 805 | 816 | 802 | 802 | 4,369,000 | 802 |
| 2002-02-05 | 798 | 818 | 793 | 804 | 2,833,000 | 804 |
| 2002-02-04 | 809 | 821 | 799 | 799 | 2,911,000 | 799 |
| 2002-02-01 | 817 | 826 | 792 | 804 | 3,381,000 | 804 |
| 2002-01-31 | 829 | 831 | 809 | 820 | 2,950,000 | 820 |
| 2002-01-30 | 835 | 836 | 820 | 831 | 1,657,000 | 831 |
| 2002-01-29 | 853 | 866 | 837 | 840 | 3,683,000 | 840 |
| 2002-01-28 | 840 | 866 | 840 | 855 | 4,047,000 | 855 |
| 2002-01-25 | 831 | 856 | 825 | 840 | 4,116,000 | 840 |
| 2002-01-24 | 826 | 834 | 809 | 821 | 3,964,000 | 821 |
| 2002-01-23 | 839 | 845 | 816 | 822 | 4,571,000 | 822 |
| 2002-01-22 | 861 | 871 | 846 | 849 | 4,325,000 | 849 |
| 2002-01-21 | 887 | 887 | 865 | 874 | 2,320,000 | 874 |
| 2002-01-18 | 880 | 894 | 864 | 894 | 3,300,000 | 894 |
| 2002-01-17 | 897 | 900 | 881 | 883 | 1,545,000 | 883 |
| 2002-01-16 | 873 | 903 | 869 | 893 | 2,837,000 | 893 |
| 2002-01-15 | 880 | 888 | 870 | 872 | 2,191,000 | 872 |
| 2002-01-11 | 900 | 906 | 888 | 889 | 3,759,000 | 889 |
| 2002-01-10 | 921 | 923 | 890 | 890 | 3,572,000 | 890 |
| 2002-01-09 | 934 | 940 | 924 | 924 | 2,975,000 | 924 |
| 2002-01-08 | 956 | 967 | 932 | 939 | 3,258,000 | 939 |
| 2002-01-07 | 950 | 980 | 948 | 954 | 2,882,000 | 954 |
| 2002-01-04 | 960 | 960 | 945 | 949 | 1,562,000 | 949 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
