日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱地所(8802)の株価時系列情報

三菱地所(8802)の株価（始値・高値・安値・終値・出来高）時系列情報

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

このページの先頭へ