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
2013-12-30	3,105	3,160	3,085	3,145	4,966,000	3,145
2013-12-27	3,060	3,095	3,040	3,085	3,414,000	3,085
2013-12-26	2,995	3,055	2,990	3,045	3,961,000	3,045
2013-12-25	2,977	3,005	2,977	2,989	3,798,000	2,989
2013-12-24	3,015	3,025	2,987	2,997	6,020,000	2,997
2013-12-20	2,989	3,045	2,986	3,020	7,851,000	3,020
2013-12-19	2,950	2,993	2,922	2,991	9,461,000	2,991
2013-12-18	2,815	2,907	2,811	2,905	6,895,000	2,905
2013-12-17	2,809	2,823	2,801	2,808	3,994,000	2,808
2013-12-16	2,786	2,809	2,785	2,790	3,638,000	2,790
2013-12-13	2,793	2,828	2,786	2,801	12,065,000	2,801
2013-12-12	2,760	2,823	2,753	2,799	5,371,000	2,799
2013-12-11	2,808	2,811	2,768	2,784	3,773,000	2,784
2013-12-10	2,771	2,825	2,759	2,808	5,693,000	2,808
2013-12-09	2,771	2,785	2,731	2,748	3,890,000	2,748
2013-12-06	2,730	2,750	2,722	2,743	4,258,000	2,743
2013-12-05	2,770	2,796	2,730	2,742	6,170,000	2,742
2013-12-04	2,809	2,827	2,766	2,780	4,497,000	2,780
2013-12-03	2,851	2,856	2,815	2,817	4,333,000	2,817
2013-12-02	2,847	2,860	2,830	2,833	3,215,000	2,833
2013-11-29	2,851	2,856	2,833	2,844	3,373,000	2,844
2013-11-28	2,841	2,872	2,841	2,857	3,297,000	2,857
2013-11-27	2,786	2,848	2,776	2,824	4,399,000	2,824
2013-11-26	2,802	2,825	2,785	2,797	5,156,000	2,797
2013-11-25	2,863	2,874	2,829	2,843	4,116,000	2,843
2013-11-22	2,878	2,879	2,832	2,849	5,118,000	2,849
2013-11-21	2,780	2,839	2,774	2,837	7,917,000	2,837
2013-11-20	2,888	2,890	2,843	2,852	3,049,000	2,852
2013-11-19	2,862	2,896	2,861	2,876	2,849,000	2,876
2013-11-18	2,921	2,922	2,851	2,890	7,372,000	2,890
2013-11-15	2,878	2,929	2,869	2,917	7,804,000	2,917
2013-11-14	2,820	2,876	2,814	2,852	5,282,000	2,852
2013-11-13	2,823	2,852	2,794	2,809	6,041,000	2,809
2013-11-12	2,723	2,804	2,711	2,799	4,945,000	2,799
2013-11-11	2,776	2,785	2,713	2,724	3,986,000	2,724
2013-11-08	2,718	2,752	2,718	2,741	3,655,000	2,741
2013-11-07	2,799	2,799	2,761	2,768	3,184,000	2,768
2013-11-06	2,750	2,807	2,746	2,779	3,655,000	2,779
2013-11-05	2,800	2,812	2,755	2,768	3,325,000	2,768
2013-11-01	2,810	2,835	2,766	2,782	4,237,000	2,782
2013-10-31	2,846	2,868	2,796	2,797	3,738,000	2,797
2013-10-30	2,843	2,867	2,830	2,836	3,540,000	2,836
2013-10-29	2,810	2,844	2,805	2,823	2,553,000	2,823
2013-10-28	2,825	2,840	2,804	2,835	2,445,000	2,835
2013-10-25	2,860	2,864	2,798	2,803	4,229,000	2,803
2013-10-24	2,839	2,850	2,803	2,842	4,661,000	2,842
2013-10-23	2,950	2,973	2,859	2,861	5,093,000	2,861
2013-10-22	2,942	2,943	2,906	2,931	3,191,000	2,931
2013-10-21	2,896	2,933	2,891	2,927	3,705,000	2,927
2013-10-18	2,845	2,890	2,840	2,877	3,775,000	2,877
2013-10-17	2,846	2,855	2,810	2,833	2,555,000	2,833
2013-10-16	2,807	2,836	2,803	2,816	2,492,000	2,816
2013-10-15	2,883	2,883	2,801	2,809	4,105,000	2,809
2013-10-11	2,864	2,875	2,821	2,833	4,947,000	2,833
2013-10-10	2,826	2,836	2,781	2,823	5,189,000	2,823
2013-10-09	2,680	2,800	2,659	2,800	6,747,000	2,800
2013-10-08	2,645	2,712	2,630	2,697	4,309,000	2,697
2013-10-07	2,748	2,749	2,673	2,677	5,254,000	2,677
2013-10-04	2,780	2,781	2,709	2,752	6,700,000	2,752
2013-10-03	2,797	2,830	2,771	2,814	4,570,000	2,814
2013-10-02	2,897	2,905	2,815	2,829	6,785,000	2,829
2013-10-01	2,908	2,939	2,896	2,896	6,086,000	2,896
2013-09-30	2,926	2,953	2,893	2,896	5,694,000	2,896
2013-09-27	2,940	2,990	2,922	2,971	4,754,000	2,971
2013-09-26	2,928	2,945	2,900	2,945	5,306,000	2,945
2013-09-25	2,970	2,970	2,940	2,955	5,928,000	2,955
2013-09-24	2,971	2,998	2,950	2,982	7,256,000	2,982
2013-09-20	2,980	3,025	2,965	3,000	9,403,000	3,000
2013-09-19	2,881	2,972	2,880	2,969	14,157,000	2,969
2013-09-18	2,823	2,852	2,820	2,842	6,205,000	2,842
2013-09-17	2,833	2,838	2,792	2,814	5,466,000	2,814
2013-09-13	2,815	2,863	2,815	2,832	8,584,000	2,832
2013-09-12	2,878	2,878	2,825	2,851	4,524,000	2,851
2013-09-11	2,925	2,938	2,870	2,880	6,032,000	2,880
2013-09-10	2,879	2,908	2,845	2,881	7,487,000	2,881
2013-09-09	2,899	2,916	2,807	2,825	10,851,000	2,825
2013-09-06	2,789	2,789	2,681	2,699	7,766,000	2,699
2013-09-05	2,789	2,790	2,731	2,767	5,994,000	2,767
2013-09-04	2,700	2,770	2,692	2,763	6,119,000	2,763
2013-09-03	2,691	2,714	2,652	2,714	6,664,000	2,714
2013-09-02	2,575	2,670	2,575	2,644	5,574,000	2,644
2013-08-30	2,581	2,591	2,522	2,560	6,447,000	2,560
2013-08-29	2,568	2,578	2,533	2,561	3,623,000	2,561
2013-08-28	2,512	2,580	2,511	2,569	3,957,000	2,569
2013-08-27	2,623	2,628	2,564	2,581	5,375,000	2,581
2013-08-26	2,630	2,678	2,622	2,625	4,080,000	2,625
2013-08-23	2,585	2,631	2,569	2,600	4,709,000	2,600
2013-08-22	2,512	2,562	2,492	2,529	6,112,000	2,529
2013-08-21	2,518	2,567	2,503	2,540	6,450,000	2,540
2013-08-20	2,501	2,563	2,496	2,501	6,506,000	2,501
2013-08-19	2,497	2,533	2,482	2,533	2,954,000	2,533
2013-08-16	2,475	2,525	2,471	2,503	3,673,000	2,503
2013-08-15	2,562	2,562	2,502	2,513	3,838,000	2,513
2013-08-14	2,572	2,605	2,535	2,592	4,898,000	2,592
2013-08-13	2,515	2,529	2,482	2,528	3,939,000	2,528
2013-08-12	2,515	2,527	2,461	2,485	5,072,000	2,485
2013-08-09	2,565	2,588	2,537	2,551	4,558,000	2,551
2013-08-08	2,599	2,659	2,530	2,578	7,978,000	2,578
2013-08-07	2,650	2,665	2,607	2,607	4,111,000	2,607
2013-08-06	2,653	2,698	2,615	2,698	3,452,000	2,698
2013-08-05	2,621	2,675	2,604	2,654	5,109,000	2,654
2013-08-02	2,642	2,675	2,630	2,659	5,298,000	2,659
2013-08-01	2,491	2,583	2,491	2,583	4,677,000	2,583
2013-07-31	2,523	2,554	2,466	2,491	7,912,000	2,491
2013-07-30	2,502	2,581	2,495	2,562	5,561,000	2,562
2013-07-29	2,524	2,560	2,519	2,530	6,947,000	2,530
2013-07-26	2,694	2,703	2,602	2,617	7,345,000	2,617
2013-07-25	2,801	2,807	2,721	2,732	4,698,000	2,732
2013-07-24	2,825	2,828	2,786	2,796	4,511,000	2,796
2013-07-23	2,820	2,840	2,801	2,814	4,857,000	2,814
2013-07-22	2,817	2,830	2,785	2,823	4,510,000	2,823
2013-07-19	2,829	2,849	2,759	2,797	7,450,000	2,797
2013-07-18	2,788	2,816	2,743	2,808	5,966,000	2,808
2013-07-17	2,794	2,799	2,760	2,785	5,239,000	2,785
2013-07-16	2,801	2,829	2,784	2,815	6,915,000	2,815
2013-07-12	2,771	2,775	2,730	2,756	5,693,000	2,756
2013-07-11	2,686	2,790	2,682	2,771	7,525,000	2,771
2013-07-10	2,742	2,757	2,692	2,716	7,411,000	2,716
2013-07-09	2,779	2,800	2,730	2,769	9,335,000	2,769
2013-07-08	2,874	2,878	2,741	2,742	8,927,000	2,742
2013-07-05	2,888	2,895	2,817	2,873	6,869,000	2,873
2013-07-04	2,840	2,894	2,810	2,880	8,903,000	2,880
2013-07-03	2,755	2,870	2,730	2,870	14,569,000	2,870
2013-07-02	2,715	2,748	2,662	2,748	10,654,000	2,748
2013-07-01	2,679	2,680	2,582	2,637	7,598,000	2,637
2013-06-28	2,540	2,671	2,529	2,641	13,536,000	2,641
2013-06-27	2,299	2,491	2,287	2,476	13,086,000	2,476
2013-06-26	2,331	2,359	2,263	2,264	5,917,000	2,264
2013-06-25	2,284	2,327	2,244	2,286	6,750,000	2,286
2013-06-24	2,312	2,372	2,291	2,292	5,247,000	2,292
2013-06-21	2,200	2,328	2,174	2,306	11,319,000	2,306
2013-06-20	2,336	2,363	2,299	2,300	8,404,000	2,300
2013-06-19	2,340	2,388	2,334	2,366	8,014,000	2,366
2013-06-18	2,300	2,360	2,285	2,318	7,180,000	2,318
2013-06-17	2,293	2,295	2,252	2,272	12,301,000	2,272
2013-06-14	2,300	2,394	2,288	2,327	13,825,000	2,327
2013-06-13	2,279	2,289	2,206	2,214	11,243,000	2,214
2013-06-12	2,302	2,361	2,284	2,348	7,735,000	2,348
2013-06-11	2,460	2,477	2,373	2,383	12,988,000	2,383
2013-06-10	2,500	2,508	2,450	2,492	11,216,000	2,492
2013-06-07	2,271	2,499	2,269	2,430	15,810,000	2,430
2013-06-06	2,337	2,450	2,311	2,320	16,011,000	2,320
2013-06-05	2,544	2,566	2,357	2,385	12,555,000	2,385
2013-06-04	2,358	2,515	2,321	2,498	15,578,000	2,498
2013-06-03	2,500	2,525	2,326	2,355	16,459,000	2,355
2013-05-31	2,590	2,637	2,545	2,547	11,541,000	2,547
2013-05-30	2,590	2,590	2,511	2,525	11,636,000	2,525
2013-05-29	2,750	2,765	2,613	2,657	10,220,000	2,657
2013-05-28	2,627	2,687	2,551	2,672	8,671,000	2,672
2013-05-27	2,638	2,733	2,576	2,677	11,221,000	2,677
2013-05-24	2,670	2,743	2,526	2,652	17,200,000	2,652
2013-05-23	2,880	2,894	2,603	2,603	15,720,000	2,603
2013-05-22	2,818	2,924	2,792	2,870	10,739,000	2,870
2013-05-21	2,889	2,907	2,822	2,829	7,124,000	2,829
2013-05-20	2,992	2,993	2,886	2,894	8,031,000	2,894
2013-05-17	2,900	2,973	2,870	2,962	10,496,000	2,962
2013-05-16	2,881	2,951	2,845	2,865	12,565,000	2,865
2013-05-15	2,869	2,912	2,812	2,868	12,977,000	2,868
2013-05-14	3,010	3,015	2,864	2,870	15,082,000	2,870
2013-05-13	3,005	3,070	2,931	3,040	9,061,000	3,040
2013-05-10	2,963	3,015	2,921	2,974	12,110,000	2,974
2013-05-09	3,015	3,020	2,895	2,907	15,962,000	2,907
2013-05-08	3,100	3,125	3,015	3,025	12,349,000	3,025
2013-05-07	3,230	3,260	3,160	3,190	9,152,000	3,190
2013-05-02	3,175	3,200	3,130	3,175	4,201,000	3,175
2013-05-01	3,180	3,220	3,140	3,175	5,812,000	3,175
2013-04-30	3,150	3,205	3,150	3,165	5,512,000	3,165
2013-04-26	3,190	3,190	3,135	3,145	5,358,000	3,145
2013-04-25	3,170	3,200	3,125	3,180	5,078,000	3,180
2013-04-24	3,120	3,150	3,065	3,150	5,426,000	3,150
2013-04-23	3,160	3,180	3,080	3,090	6,035,000	3,090
2013-04-22	3,245	3,260	3,155	3,180	6,952,000	3,180
2013-04-19	3,200	3,235	3,150	3,205	6,790,000	3,205
2013-04-18	3,245	3,325	3,190	3,190	7,699,000	3,190
2013-04-17	3,240	3,280	3,205	3,260	5,283,000	3,260
2013-04-16	3,150	3,285	3,130	3,185	9,930,000	3,185
2013-04-15	3,250	3,325	3,230	3,260	6,983,000	3,260
2013-04-12	3,205	3,330	3,160	3,330	16,735,000	3,330
2013-04-11	3,210	3,230	3,085	3,210	15,005,000	3,210
2013-04-10	2,980	3,120	2,950	3,115	14,830,000	3,115
2013-04-09	3,205	3,210	2,995	3,025	19,255,000	3,025
2013-04-08	3,170	3,240	3,060	3,195	25,629,000	3,195
2013-04-05	3,330	3,350	2,989	3,145	30,737,000	3,145
2013-04-04	2,621	2,864	2,601	2,846	14,419,000	2,846
2013-04-03	2,629	2,668	2,584	2,655	10,715,000	2,655
2013-04-02	2,495	2,657	2,443	2,648	10,050,000	2,648
2013-04-01	2,596	2,622	2,484	2,495	6,450,000	2,495
2013-03-29	2,669	2,689	2,581	2,596	7,639,000	2,596
2013-03-28	2,662	2,668	2,619	2,651	6,706,000	2,651
2013-03-27	2,653	2,686	2,622	2,681	8,056,000	2,681
2013-03-26	2,568	2,617	2,544	2,596	6,513,000	2,596
2013-03-25	2,599	2,632	2,559	2,618	6,207,000	2,618
2013-03-22	2,540	2,632	2,523	2,549	11,408,000	2,549
2013-03-21	2,700	2,701	2,581	2,587	13,685,000	2,587
2013-03-19	2,711	2,740	2,644	2,660	8,832,000	2,660
2013-03-18	2,750	2,750	2,680	2,681	11,131,000	2,681
2013-03-15	2,785	2,804	2,688	2,796	16,395,000	2,796
2013-03-14	2,648	2,748	2,619	2,737	10,929,000	2,737
2013-03-13	2,616	2,652	2,593	2,607	8,175,000	2,607
2013-03-12	2,725	2,745	2,626	2,632	11,474,000	2,632
2013-03-11	2,699	2,829	2,659	2,694	12,384,000	2,694
2013-03-08	2,494	2,669	2,482	2,654	16,427,000	2,654
2013-03-07	2,510	2,524	2,472	2,523	6,396,000	2,523
2013-03-06	2,519	2,554	2,477	2,491	6,976,000	2,491
2013-03-05	2,560	2,591	2,480	2,484	9,825,000	2,484
2013-03-04	2,550	2,618	2,516	2,537	9,593,000	2,537
2013-03-01	2,339	2,455	2,338	2,450	9,914,000	2,450
2013-02-28	2,266	2,323	2,258	2,310	10,875,000	2,310
2013-02-27	2,265	2,267	2,218	2,228	5,413,000	2,228
2013-02-26	2,130	2,267	2,129	2,239	9,658,000	2,239
2013-02-25	2,152	2,202	2,130	2,189	7,765,000	2,189
2013-02-22	2,108	2,125	2,070	2,113	4,870,000	2,113
2013-02-21	2,116	2,152	2,099	2,118	3,970,000	2,118
2013-02-20	2,165	2,175	2,130	2,136	4,641,000	2,136
2013-02-19	2,109	2,148	2,104	2,137	3,996,000	2,137
2013-02-18	2,116	2,137	2,104	2,128	5,150,000	2,128
2013-02-15	2,077	2,088	2,009	2,046	5,002,000	2,046
2013-02-14	2,143	2,143	2,056	2,078	5,355,000	2,078
2013-02-13	2,134	2,172	2,097	2,111	4,181,000	2,111
2013-02-12	2,164	2,178	2,127	2,144	5,730,000	2,144
2013-02-08	2,118	2,166	2,108	2,112	5,826,000	2,112
2013-02-07	2,175	2,205	2,140	2,143	6,154,000	2,143
2013-02-06	2,132	2,183	2,108	2,157	8,680,000	2,157
2013-02-05	2,134	2,135	2,032	2,050	8,642,000	2,050
2013-02-04	2,169	2,195	2,165	2,184	4,081,000	2,184
2013-02-01	2,226	2,237	2,156	2,171	6,622,000	2,171
2013-01-31	2,202	2,231	2,192	2,214	7,648,000	2,214
2013-01-30	2,137	2,203	2,126	2,198	6,599,000	2,198
2013-01-29	2,107	2,158	2,088	2,123	4,723,000	2,123
2013-01-28	2,120	2,147	2,097	2,123	5,047,000	2,123
2013-01-25	2,118	2,133	2,075	2,100	7,739,000	2,100
2013-01-24	2,067	2,105	2,048	2,097	5,712,000	2,097
2013-01-23	2,105	2,137	2,089	2,095	7,224,000	2,095
2013-01-22	2,123	2,179	2,114	2,135	8,671,000	2,135
2013-01-21	2,105	2,128	2,055	2,100	5,685,000	2,100
2013-01-18	2,060	2,108	2,050	2,086	5,985,000	2,086
2013-01-17	2,040	2,064	1,993	2,027	6,937,000	2,027
2013-01-16	2,150	2,150	2,060	2,069	5,628,000	2,069
2013-01-15	2,140	2,174	2,123	2,142	6,058,000	2,142
2013-01-11	2,109	2,135	2,097	2,104	6,848,000	2,104
2013-01-10	2,098	2,099	2,030	2,079	6,416,000	2,079
2013-01-09	1,956	2,076	1,956	2,072	7,506,000	2,072
2013-01-08	2,075	2,100	1,999	2,006	7,221,000	2,006
2013-01-07	2,129	2,130	2,094	2,100	4,515,000	2,100
2013-01-04	2,152	2,155	2,070	2,111	8,555,000	2,111

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30