1. HOME >
  2. 株価時系列 >
  3. 8802 >
  4. 2014年

8802 三菱地所(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,5692,5822,539.52,555.54,614,0002,555.50
2014-12-292,5962,5992,5362,564.53,659,0002,564.50
2014-12-262,5592,6052,5592,594.53,092,0002,594.50
2014-12-252,5652,587.52,5552,562.52,154,0002,562.50
2014-12-242,609.52,6102,5642,570.54,799,0002,570.50
2014-12-222,566.52,5952,546.52,581.55,466,0002,581.50
2014-12-192,4892,6022,4722,566.510,879,0002,566.50
2014-12-182,470.52,4842,442.52,445.57,437,0002,445.50
2014-12-172,4302,4722,4052,4297,619,0002,429
2014-12-162,4682,4752,427.52,440.56,100,0002,440.50
2014-12-152,505.52,526.52,4862,489.54,634,0002,489.50
2014-12-122,5262,5582,522.52,529.511,461,0002,529.50
2014-12-112,5322,5702,5182,546.56,081,0002,546.50
2014-12-102,590.52,631.52,5382,5706,733,0002,570
2014-12-092,6002,6182,5882,612.54,005,0002,612.50
2014-12-082,641.52,6492,613.52,6154,750,0002,615
2014-12-052,612.52,6322,5912,6175,348,0002,617
2014-12-042,6502,652.52,598.52,600.57,435,0002,600.50
2014-12-032,6992,6992,624.52,640.58,135,0002,640.50
2014-12-022,6552,689.52,646.52,678.54,216,0002,678.50
2014-12-012,6772,732.52,670.52,6855,098,0002,685
2014-11-282,652.52,6892,650.52,671.56,160,0002,671.50
2014-11-272,6822,7102,630.52,6357,143,0002,635
2014-11-262,730.52,751.52,6842,691.58,054,0002,691.50
2014-11-252,8102,8172,745.52,758.55,373,0002,758.50
2014-11-212,758.52,7842,7452,779.55,531,0002,779.50
2014-11-202,8202,844.52,7562,7585,718,0002,758
2014-11-192,821.52,8502,787.52,8195,653,0002,819
2014-11-182,8092,8352,7822,8016,562,0002,801
2014-11-172,8332,8452,7632,777.57,665,0002,777.50
2014-11-142,8502,863.52,785.52,86110,595,0002,861
2014-11-132,720.52,7992,720.52,783.56,568,0002,783.50
2014-11-122,747.52,8202,7382,757.515,082,0002,757.50
2014-11-112,6342,7102,629.52,6967,980,0002,696
2014-11-102,6002,630.52,5802,614.54,488,0002,614.50
2014-11-072,6432,6702,5402,6159,514,0002,615
2014-11-062,722.52,7322,6022,60514,590,0002,605
2014-11-052,8062,812.52,687.52,698.515,888,0002,698.50
2014-11-042,8882,9302,7972,831.524,631,0002,831.50
2014-10-312,468.52,840.52,435.52,795.520,789,0002,795.50
2014-10-302,3942,418.52,3862,418.59,142,0002,418.50
2014-10-292,361.52,3842,346.52,3765,064,0002,376
2014-10-282,3442,372.52,325.52,3565,623,0002,356
2014-10-272,3192,3402,3132,3294,234,0002,329
2014-10-242,3192,327.52,2942,296.54,066,0002,296.50
2014-10-232,2622,3062,2602,293.53,961,0002,293.50
2014-10-222,268.52,309.52,2632,2855,885,0002,285
2014-10-212,279.52,2832,2262,239.55,397,0002,239.50
2014-10-202,2322,2892,2282,2638,138,0002,263
2014-10-172,191.52,2182,1702,1728,099,0002,172
2014-10-162,1852,1862,151.52,17810,157,0002,178
2014-10-152,2002,2392,1932,2206,977,0002,220
2014-10-142,2192,225.52,1812,1896,698,0002,189
2014-10-102,2082,2452,202.52,2358,150,0002,235
2014-10-092,2702,2972,239.52,245.57,388,0002,245.50
2014-10-082,2802,281.52,249.52,2676,594,0002,267
2014-10-072,318.52,331.52,2922,3025,587,0002,302
2014-10-062,337.52,3382,2922,308.55,780,0002,308.50
2014-10-032,3392,351.52,2882,3108,731,0002,310
2014-10-022,3712,3942,329.52,343.59,131,0002,343.50
2014-10-012,483.52,5042,433.52,437.55,489,0002,437.50
2014-09-302,4682,471.52,438.52,468.56,271,0002,468.50
2014-09-292,4802,4802,4572,4684,694,0002,468
2014-09-262,4212,4682,412.52,4628,089,0002,462
2014-09-252,3902,4452,3752,4459,031,0002,445
2014-09-242,383.52,392.52,348.52,355.55,496,0002,355.50
2014-09-222,4072,422.52,375.52,3896,711,0002,389
2014-09-192,3602,402.52,342.52,3867,874,0002,386
2014-09-182,379.52,3892,3602,3606,557,0002,360
2014-09-172,3752,3752,3232,337.57,034,0002,337.50
2014-09-162,4102,414.52,365.52,3765,948,0002,376
2014-09-122,386.52,4272,370.52,418.511,897,0002,418.50
2014-09-112,4342,4452,406.52,424.55,136,0002,424.50
2014-09-102,4002,4272,395.52,418.54,769,0002,418.50
2014-09-092,471.52,4742,4172,419.54,222,0002,419.50
2014-09-082,446.52,454.52,431.52,451.52,811,0002,451.50
2014-09-052,4882,502.52,4382,4414,963,0002,441
2014-09-042,4872,5042,4762,4792,387,0002,479
2014-09-032,5202,5242,4842,490.55,788,0002,490.50
2014-09-022,4262,4922,4212,4826,133,0002,482
2014-09-012,409.52,4312,4042,4212,144,0002,421
2014-08-292,421.52,426.52,3842,401.54,987,0002,401.50
2014-08-282,418.52,423.52,4012,423.54,376,0002,423.50
2014-08-272,4362,4482,420.52,4444,890,0002,444
2014-08-262,4952,496.52,4592,465.53,197,0002,465.50
2014-08-252,4842,4952,464.52,484.52,140,0002,484.50
2014-08-222,5242,5242,4662,4764,240,0002,476
2014-08-212,4742,516.52,4662,502.54,396,0002,502.50
2014-08-202,4782,4802,4452,4603,777,0002,460
2014-08-192,425.52,466.52,4242,460.53,955,0002,460.50
2014-08-182,4352,437.52,394.52,4013,718,0002,401
2014-08-152,4022,449.52,395.52,4385,467,0002,438
2014-08-142,426.52,430.52,380.52,392.56,078,0002,392.50
2014-08-132,3972,4412,3902,4262,979,0002,426
2014-08-122,4052,4222,3972,3972,808,0002,397
2014-08-112,372.52,4062,359.52,3894,652,0002,389
2014-08-082,380.52,3942,3292,3376,062,0002,337
2014-08-072,4002,413.52,3632,413.54,669,0002,413.50
2014-08-062,444.52,4452,3902,4046,174,0002,404
2014-08-052,4782,4842,4542,4583,230,0002,458
2014-08-042,5102,511.52,482.52,4864,294,0002,486
2014-08-012,5102,5402,5082,5343,594,0002,534
2014-07-312,590.52,596.52,547.52,547.54,339,0002,547.50
2014-07-302,5522,5702,542.52,5643,068,0002,564
2014-07-292,5392,5782,5342,571.53,846,0002,571.50
2014-07-282,5302,549.52,5172,5403,211,0002,540
2014-07-252,5282,542.52,5122,5352,940,0002,535
2014-07-242,5122,544.52,5122,518.54,171,0002,518.50
2014-07-232,5562,5702,531.52,535.54,802,0002,535.50
2014-07-222,577.52,5992,5632,5683,636,0002,568
2014-07-182,5532,5772,5462,5753,183,0002,575
2014-07-172,5762,6232,5762,5875,727,0002,587
2014-07-162,5472,5912,5312,5746,602,0002,574
2014-07-152,5002,5432,4992,5305,545,0002,530
2014-07-142,4762,4852,4512,4793,219,0002,479
2014-07-112,4612,4922,4592,4813,663,0002,481
2014-07-102,4992,5342,4872,4944,066,0002,494
2014-07-092,4812,5012,4672,4992,841,0002,499
2014-07-082,5092,5112,4812,4982,641,0002,498
2014-07-072,5262,5432,5172,5202,888,0002,520
2014-07-042,5552,5562,5022,5195,687,0002,519
2014-07-032,5392,5552,5272,5322,608,0002,532
2014-07-022,5492,5522,5232,5323,817,0002,532
2014-07-012,5012,5562,4992,5414,695,0002,541
2014-06-302,5152,5182,4842,5013,898,0002,501
2014-06-272,5322,5342,4822,5004,882,0002,500
2014-06-262,5592,5762,5312,5404,301,0002,540
2014-06-252,5432,5722,5342,5593,743,0002,559
2014-06-242,5422,5802,5192,5574,673,0002,557
2014-06-232,5682,5842,5512,5684,496,0002,568
2014-06-202,5362,6072,5282,5709,602,0002,570
2014-06-192,4512,5382,4402,5328,356,0002,532
2014-06-182,4542,4712,4332,4584,759,0002,458
2014-06-172,4552,4622,4302,4545,421,0002,454
2014-06-162,4822,4922,4532,4625,167,0002,462
2014-06-132,4402,5102,4272,5028,710,0002,502
2014-06-122,4802,4872,4502,4774,159,0002,477
2014-06-112,4832,4992,4582,4975,243,0002,497
2014-06-102,5082,5322,4982,5044,239,0002,504
2014-06-092,4982,5032,4782,4964,685,0002,496
2014-06-062,4962,5012,4752,4844,079,0002,484
2014-06-052,4992,5012,4562,4795,595,0002,479
2014-06-042,5402,5462,4862,4984,879,0002,498
2014-06-032,5962,6082,5342,5385,251,0002,538
2014-06-022,4832,5722,4822,5567,995,0002,556
2014-05-302,4892,4952,4602,4717,110,0002,471
2014-05-292,4992,5082,4672,4906,476,0002,490
2014-05-282,4552,5202,4472,5108,758,0002,510
2014-05-272,5062,5722,4952,5295,292,0002,529
2014-05-262,4972,5252,4892,5074,185,0002,507
2014-05-232,4302,5172,4302,4776,732,0002,477
2014-05-222,3862,4152,3582,4046,378,0002,404
2014-05-212,4212,4292,3702,3846,763,0002,384
2014-05-202,4312,4722,4302,4474,285,0002,447
2014-05-192,4602,4692,4262,4273,323,0002,427
2014-05-162,4792,4802,4232,4586,741,0002,458
2014-05-152,4852,5192,4612,5134,104,0002,513
2014-05-142,4492,5062,4462,5014,589,0002,501
2014-05-132,4172,4722,4102,4485,926,0002,448
2014-05-122,4132,4132,3752,3874,352,0002,387
2014-05-092,4152,4682,4142,4245,599,0002,424
2014-05-082,4472,4652,4002,4096,820,0002,409
2014-05-072,4282,4392,3952,41510,362,0002,415
2014-05-022,4052,4562,4042,4387,865,0002,438
2014-05-012,3272,3882,3262,3785,283,0002,378
2014-04-302,2932,3382,2882,3147,571,0002,314
2014-04-282,2522,2962,2512,2763,873,0002,276
2014-04-252,2702,3082,2562,2765,082,0002,276
2014-04-242,2942,3142,2862,2982,969,0002,298
2014-04-232,3022,3222,2742,3144,797,0002,314
2014-04-222,3032,3192,2732,2733,045,0002,273
2014-04-212,3282,3502,2912,2953,535,0002,295
2014-04-182,3282,3482,3152,3291,962,0002,329
2014-04-172,3202,3512,2962,3204,059,0002,320
2014-04-162,3062,3632,2962,3385,465,0002,338
2014-04-152,3172,3252,2632,2783,348,0002,278
2014-04-142,2502,3152,2442,2834,501,0002,283
2014-04-112,2472,3082,2282,2719,590,0002,271
2014-04-102,3552,3802,3152,3266,228,0002,326
2014-04-092,3902,3942,3122,3328,451,0002,332
2014-04-082,4832,4902,4442,4485,352,0002,448
2014-04-072,5202,5462,5002,5094,419,0002,509
2014-04-042,5192,5862,5062,5667,093,0002,566
2014-04-032,5092,5482,4882,5176,298,0002,517
2014-04-022,4732,5632,4712,5108,698,0002,510
2014-04-012,4462,4552,4152,4513,967,0002,451
2014-03-312,4502,4612,4122,4466,084,0002,446
2014-03-282,3752,4082,3512,4065,483,0002,406
2014-03-272,2662,3662,2432,3516,485,0002,351
2014-03-262,3042,3692,2982,3285,733,0002,328
2014-03-252,2532,3142,2052,3037,651,0002,303
2014-03-242,2802,3522,2682,31010,311,0002,310
2014-03-202,3992,4052,3082,3087,300,0002,308
2014-03-192,4042,4382,3812,4057,432,0002,405
2014-03-182,4112,4132,3602,3705,668,0002,370
2014-03-172,4052,4232,3532,3765,258,0002,376
2014-03-142,4102,4282,3812,4219,489,0002,421
2014-03-132,4952,4972,4602,4643,809,0002,464
2014-03-122,5272,5532,4932,5004,499,0002,500
2014-03-112,5852,6072,5552,5634,655,0002,563
2014-03-102,6022,6112,5432,5524,694,0002,552
2014-03-072,6332,6472,5902,6105,988,0002,610
2014-03-062,5502,6152,5242,5878,808,0002,587
2014-03-052,5102,5662,5042,54911,949,0002,549
2014-03-042,3842,4752,3762,4249,187,0002,424
2014-03-032,3532,3752,3142,3716,881,0002,371
2014-02-282,4142,4232,3702,4036,273,0002,403
2014-02-272,4802,4802,4102,4208,603,0002,420
2014-02-262,4912,5262,4862,4984,691,0002,498
2014-02-252,4972,5162,4762,5014,750,0002,501
2014-02-242,5112,5462,4412,4716,935,0002,471
2014-02-212,4922,5192,4712,5125,513,0002,512
2014-02-202,5462,5522,4662,4744,811,0002,474
2014-02-192,5702,5812,5092,5465,701,0002,546
2014-02-182,4592,5672,4362,5519,290,0002,551
2014-02-172,4302,4632,4142,4526,283,0002,452
2014-02-142,4882,5272,4252,45810,798,0002,458
2014-02-132,5862,5862,4942,5097,908,0002,509
2014-02-122,5952,5992,5612,5715,437,0002,571
2014-02-102,6062,6172,5442,5675,953,0002,567
2014-02-072,5702,5742,5402,5707,384,0002,570
2014-02-062,5412,5962,5152,51811,054,0002,518
2014-02-052,4402,5212,4222,4819,673,0002,481
2014-02-042,4102,4562,3952,4148,926,0002,414
2014-02-032,5112,5642,4712,4718,130,0002,471
2014-01-312,5832,5872,5212,5458,353,0002,545
2014-01-302,5882,5952,5532,5859,997,0002,585
2014-01-292,6652,7072,6372,6928,284,0002,692
2014-01-282,7042,7132,6652,6777,031,0002,677
2014-01-272,7302,7302,6712,6988,488,0002,698
2014-01-242,7952,8072,7702,8017,261,0002,801
2014-01-232,9002,9102,8352,8373,984,0002,837
2014-01-222,8702,8852,8382,8775,383,0002,877
2014-01-212,9142,9372,8922,8923,400,0002,892
2014-01-202,9452,9452,8752,9023,662,0002,902
2014-01-172,9142,9682,9112,9444,936,0002,944
2014-01-162,9622,9732,9072,9243,864,0002,924
2014-01-152,9202,9552,9062,9514,561,0002,951
2014-01-142,9022,9022,8502,8696,476,0002,869
2014-01-102,9732,9892,9372,9426,787,0002,942
2014-01-093,1003,1152,9822,9906,865,0002,990
2014-01-083,0703,0903,0203,0703,406,0003,070
2014-01-073,0603,0753,0303,0452,468,0003,045
2014-01-063,1203,1503,0453,0805,156,0003,080

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