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 |
|---|---|---|---|---|---|
| 2003/12/30 | 997 | 1,023 | 991 | 1,016 | 2,084,000 |
| 2003/12/29 | 979 | 992 | 971 | 981 | 1,332,000 |
| 2003/12/26 | 961 | 978 | 955 | 978 | 1,159,000 |
| 2003/12/25 | 961 | 970 | 952 | 960 | 1,376,000 |
| 2003/12/24 | 957 | 959 | 941 | 958 | 2,170,000 |
| 2003/12/22 | 965 | 976 | 947 | 959 | 1,946,000 |
| 2003/12/19 | 955 | 973 | 953 | 961 | 2,975,000 |
| 2003/12/18 | 952 | 955 | 935 | 935 | 3,780,000 |
| 2003/12/17 | 981 | 984 | 942 | 952 | 5,447,000 |
| 2003/12/16 | 982 | 995 | 971 | 991 | 3,371,000 |
| 2003/12/15 | 984 | 1,014 | 981 | 1,012 | 4,828,000 |
| 2003/12/12 | 943 | 974 | 943 | 972 | 5,890,000 |
| 2003/12/11 | 950 | 964 | 934 | 952 | 2,433,000 |
| 2003/12/10 | 968 | 974 | 946 | 954 | 2,602,000 |
| 2003/12/09 | 987 | 995 | 970 | 974 | 3,300,000 |
| 2003/12/08 | 1,011 | 1,019 | 966 | 967 | 2,180,000 |
| 2003/12/05 | 1,020 | 1,026 | 1,003 | 1,020 | 2,078,000 |
| 2003/12/04 | 1,018 | 1,024 | 1,003 | 1,018 | 3,009,000 |
| 2003/12/03 | 1,023 | 1,025 | 991 | 993 | 3,330,000 |
| 2003/12/02 | 1,014 | 1,025 | 1,008 | 1,024 | 4,289,000 |
| 2003/12/01 | 966 | 1,005 | 951 | 999 | 3,255,000 |
| 2003/11/28 | 991 | 991 | 966 | 978 | 1,937,000 |
| 2003/11/27 | 990 | 1,000 | 975 | 998 | 3,113,000 |
| 2003/11/26 | 988 | 1,012 | 985 | 995 | 4,195,000 |
| 2003/11/25 | 965 | 989 | 958 | 989 | 4,450,000 |
| 2003/11/21 | 926 | 944 | 920 | 936 | 2,473,000 |
| 2003/11/20 | 953 | 955 | 925 | 936 | 4,451,000 |
| 2003/11/19 | 950 | 951 | 925 | 935 | 3,550,000 |
| 2003/11/18 | 954 | 984 | 926 | 952 | 3,596,000 |
| 2003/11/17 | 989 | 989 | 932 | 946 | 4,903,000 |
| 2003/11/14 | 1,000 | 1,025 | 994 | 994 | 3,964,000 |
| 2003/11/13 | 1,020 | 1,026 | 991 | 1,002 | 2,217,000 |
| 2003/11/12 | 1,011 | 1,017 | 992 | 1,010 | 3,426,000 |
| 2003/11/11 | 1,026 | 1,026 | 986 | 1,003 | 3,267,000 |
| 2003/11/10 | 1,070 | 1,070 | 1,035 | 1,035 | 2,058,000 |
| 2003/11/07 | 1,061 | 1,075 | 1,037 | 1,075 | 3,226,000 |
| 2003/11/06 | 1,095 | 1,095 | 1,040 | 1,052 | 3,581,000 |
| 2003/11/05 | 1,089 | 1,100 | 1,068 | 1,100 | 3,512,000 |
| 2003/11/04 | 1,094 | 1,095 | 1,074 | 1,080 | 5,050,000 |
| 2003/10/31 | 1,100 | 1,100 | 1,045 | 1,054 | 2,857,000 |
| 2003/10/30 | 1,110 | 1,110 | 1,094 | 1,098 | 2,222,000 |
| 2003/10/29 | 1,131 | 1,133 | 1,113 | 1,120 | 5,325,000 |
| 2003/10/28 | 1,092 | 1,108 | 1,084 | 1,091 | 3,921,000 |
| 2003/10/27 | 1,049 | 1,075 | 1,040 | 1,064 | 2,487,000 |
| 2003/10/24 | 1,062 | 1,069 | 1,029 | 1,049 | 4,004,000 |
| 2003/10/23 | 1,055 | 1,082 | 1,029 | 1,044 | 6,857,000 |
| 2003/10/22 | 1,149 | 1,149 | 1,112 | 1,114 | 3,229,000 |
| 2003/10/21 | 1,205 | 1,210 | 1,145 | 1,146 | 3,051,000 |
| 2003/10/20 | 1,185 | 1,215 | 1,175 | 1,214 | 5,756,000 |
| 2003/10/17 | 1,165 | 1,183 | 1,153 | 1,183 | 4,965,000 |
| 2003/10/16 | 1,157 | 1,157 | 1,121 | 1,154 | 4,887,000 |
| 2003/10/15 | 1,141 | 1,171 | 1,108 | 1,156 | 9,141,000 |
| 2003/10/14 | 1,200 | 1,202 | 1,184 | 1,187 | 6,584,000 |
| 2003/10/10 | 1,166 | 1,188 | 1,166 | 1,180 | 10,128,000 |
| 2003/10/09 | 1,138 | 1,148 | 1,135 | 1,145 | 3,718,000 |
| 2003/10/08 | 1,144 | 1,167 | 1,126 | 1,132 | 4,995,000 |
| 2003/10/07 | 1,160 | 1,182 | 1,151 | 1,164 | 4,136,000 |
| 2003/10/06 | 1,200 | 1,202 | 1,161 | 1,169 | 7,322,000 |
| 2003/10/03 | 1,193 | 1,200 | 1,168 | 1,182 | 7,543,000 |
| 2003/10/02 | 1,180 | 1,250 | 1,176 | 1,226 | 15,520,000 |
| 2003/10/01 | 1,064 | 1,104 | 1,064 | 1,100 | 3,602,000 |
| 2003/09/30 | 1,066 | 1,102 | 1,055 | 1,055 | 2,663,000 |
| 2003/09/29 | 1,066 | 1,078 | 1,058 | 1,060 | 1,319,000 |
| 2003/09/26 | 1,064 | 1,090 | 1,056 | 1,077 | 3,179,000 |
| 2003/09/25 | 1,078 | 1,095 | 1,066 | 1,084 | 2,927,000 |
| 2003/09/24 | 1,100 | 1,117 | 1,080 | 1,099 | 3,209,000 |
| 2003/09/22 | 1,127 | 1,140 | 1,089 | 1,098 | 3,522,000 |
| 2003/09/19 | 1,127 | 1,143 | 1,111 | 1,111 | 5,479,000 |
| 2003/09/18 | 1,114 | 1,118 | 1,100 | 1,103 | 4,942,000 |
| 2003/09/17 | 1,134 | 1,137 | 1,107 | 1,109 | 6,797,000 |
| 2003/09/16 | 1,068 | 1,115 | 1,059 | 1,114 | 7,656,000 |
| 2003/09/12 | 1,052 | 1,052 | 1,030 | 1,039 | 5,404,000 |
| 2003/09/11 | 1,041 | 1,064 | 1,031 | 1,032 | 3,614,000 |
| 2003/09/10 | 1,039 | 1,060 | 1,032 | 1,041 | 2,630,000 |
| 2003/09/09 | 1,025 | 1,065 | 1,025 | 1,059 | 3,091,000 |
| 2003/09/08 | 1,025 | 1,031 | 1,010 | 1,016 | 4,732,000 |
| 2003/09/05 | 1,066 | 1,068 | 1,042 | 1,045 | 1,892,000 |
| 2003/09/04 | 1,077 | 1,079 | 1,056 | 1,063 | 2,379,000 |
| 2003/09/03 | 1,075 | 1,083 | 1,043 | 1,069 | 3,822,000 |
| 2003/09/02 | 1,059 | 1,063 | 1,041 | 1,060 | 2,933,000 |
| 2003/09/01 | 1,043 | 1,064 | 1,041 | 1,064 | 3,270,000 |
| 2003/08/29 | 1,058 | 1,058 | 1,037 | 1,046 | 4,402,000 |
| 2003/08/28 | 1,066 | 1,069 | 1,038 | 1,038 | 3,663,000 |
| 2003/08/27 | 1,042 | 1,082 | 1,042 | 1,057 | 5,453,000 |
| 2003/08/26 | 1,051 | 1,052 | 1,033 | 1,040 | 2,869,000 |
| 2003/08/25 | 1,055 | 1,092 | 1,054 | 1,062 | 3,427,000 |
| 2003/08/22 | 1,056 | 1,063 | 1,041 | 1,053 | 4,699,000 |
| 2003/08/21 | 1,041 | 1,069 | 1,019 | 1,037 | 4,948,000 |
| 2003/08/20 | 1,015 | 1,065 | 995 | 1,040 | 9,004,000 |
| 2003/08/19 | 979 | 1,025 | 977 | 1,008 | 9,755,000 |
| 2003/08/18 | 917 | 949 | 917 | 949 | 2,977,000 |
| 2003/08/15 | 921 | 925 | 910 | 922 | 2,346,000 |
| 2003/08/14 | 900 | 924 | 890 | 915 | 2,700,000 |
| 2003/08/13 | 908 | 916 | 900 | 905 | 3,678,000 |
| 2003/08/12 | 898 | 927 | 891 | 907 | 4,820,000 |
| 2003/08/11 | 865 | 890 | 862 | 888 | 1,733,000 |
| 2003/08/08 | 861 | 874 | 851 | 860 | 3,546,000 |
| 2003/08/07 | 864 | 875 | 850 | 860 | 2,336,000 |
| 2003/08/06 | 875 | 883 | 863 | 868 | 3,777,000 |
| 2003/08/05 | 900 | 907 | 886 | 893 | 2,408,000 |
| 2003/08/04 | 901 | 922 | 899 | 912 | 3,570,000 |
| 2003/08/01 | 890 | 898 | 887 | 891 | 2,657,000 |
| 2003/07/31 | 891 | 897 | 875 | 880 | 2,890,000 |
| 2003/07/30 | 914 | 922 | 889 | 889 | 1,896,000 |
| 2003/07/29 | 904 | 923 | 904 | 915 | 2,286,000 |
| 2003/07/28 | 900 | 921 | 899 | 914 | 2,831,000 |
| 2003/07/25 | 892 | 917 | 881 | 896 | 3,346,000 |
| 2003/07/24 | 887 | 913 | 885 | 901 | 1,681,000 |
| 2003/07/23 | 891 | 901 | 884 | 890 | 3,007,000 |
| 2003/07/22 | 894 | 902 | 875 | 890 | 2,197,000 |
| 2003/07/18 | 880 | 892 | 874 | 884 | 2,820,000 |
| 2003/07/17 | 917 | 917 | 877 | 877 | 4,025,000 |
| 2003/07/16 | 925 | 928 | 915 | 916 | 3,382,000 |
| 2003/07/15 | 920 | 934 | 899 | 905 | 5,841,000 |
| 2003/07/14 | 896 | 917 | 875 | 916 | 2,668,000 |
| 2003/07/11 | 926 | 927 | 881 | 886 | 4,801,000 |
| 2003/07/10 | 945 | 945 | 921 | 931 | 3,524,000 |
| 2003/07/09 | 940 | 947 | 917 | 938 | 3,841,000 |
| 2003/07/08 | 975 | 977 | 950 | 957 | 8,139,000 |
| 2003/07/07 | 906 | 950 | 905 | 935 | 2,841,000 |
| 2003/07/04 | 905 | 915 | 900 | 904 | 5,875,000 |
| 2003/07/03 | 959 | 962 | 905 | 925 | 9,068,000 |
| 2003/07/02 | 878 | 927 | 873 | 919 | 9,635,000 |
| 2003/07/01 | 820 | 850 | 819 | 848 | 5,658,000 |
| 2003/06/30 | 815 | 819 | 802 | 813 | 2,166,000 |
| 2003/06/27 | 804 | 812 | 795 | 806 | 1,578,000 |
| 2003/06/26 | 795 | 805 | 790 | 799 | 2,556,000 |
| 2003/06/25 | 817 | 817 | 800 | 805 | 3,645,000 |
| 2003/06/24 | 839 | 848 | 820 | 824 | 1,802,000 |
| 2003/06/23 | 834 | 859 | 834 | 859 | 3,539,000 |
| 2003/06/20 | 828 | 833 | 821 | 825 | 2,066,000 |
| 2003/06/19 | 838 | 838 | 825 | 828 | 2,365,000 |
| 2003/06/18 | 828 | 844 | 825 | 834 | 3,491,000 |
| 2003/06/17 | 815 | 823 | 811 | 819 | 2,899,000 |
| 2003/06/16 | 805 | 806 | 793 | 797 | 1,593,000 |
| 2003/06/13 | 812 | 816 | 801 | 805 | 7,560,000 |
| 2003/06/12 | 800 | 805 | 778 | 792 | 3,538,000 |
| 2003/06/11 | 793 | 812 | 788 | 791 | 4,408,000 |
| 2003/06/10 | 770 | 792 | 765 | 786 | 2,210,000 |
| 2003/06/09 | 773 | 794 | 764 | 789 | 5,028,000 |
| 2003/06/06 | 767 | 775 | 755 | 763 | 5,446,000 |
| 2003/06/05 | 740 | 764 | 731 | 758 | 3,420,000 |
| 2003/06/04 | 719 | 728 | 718 | 726 | 1,867,000 |
| 2003/06/03 | 726 | 727 | 715 | 715 | 2,810,000 |
| 2003/06/02 | 734 | 741 | 729 | 730 | 2,109,000 |
| 2003/05/30 | 735 | 737 | 724 | 731 | 2,791,000 |
| 2003/05/29 | 729 | 737 | 726 | 732 | 1,342,000 |
| 2003/05/28 | 731 | 739 | 719 | 722 | 1,681,000 |
| 2003/05/27 | 732 | 735 | 715 | 721 | 2,370,000 |
| 2003/05/26 | 724 | 747 | 724 | 742 | 1,687,000 |
| 2003/05/23 | 734 | 745 | 732 | 734 | 3,571,000 |
| 2003/05/22 | 713 | 732 | 712 | 729 | 3,825,000 |
| 2003/05/21 | 719 | 728 | 708 | 712 | 2,544,000 |
| 2003/05/20 | 712 | 719 | 695 | 719 | 2,865,000 |
| 2003/05/19 | 724 | 725 | 712 | 721 | 3,675,000 |
| 2003/05/16 | 738 | 746 | 720 | 721 | 5,371,000 |
| 2003/05/15 | 780 | 781 | 731 | 731 | 12,209,000 |
| 2003/05/14 | 754 | 775 | 750 | 774 | 4,549,000 |
| 2003/05/13 | 742 | 758 | 740 | 747 | 4,018,000 |
| 2003/05/12 | 730 | 740 | 725 | 732 | 1,666,000 |
| 2003/05/09 | 723 | 728 | 710 | 720 | 3,421,000 |
| 2003/05/08 | 739 | 741 | 718 | 722 | 3,328,000 |
| 2003/05/07 | 736 | 742 | 730 | 739 | 3,598,000 |
| 2003/05/06 | 729 | 733 | 721 | 726 | 4,229,000 |
| 2003/05/02 | 704 | 722 | 693 | 709 | 3,960,000 |
| 2003/05/01 | 694 | 720 | 689 | 708 | 5,118,000 |
| 2003/04/30 | 687 | 698 | 673 | 698 | 2,830,000 |
| 2003/04/28 | 666 | 677 | 666 | 670 | 2,037,000 |
| 2003/04/25 | 676 | 680 | 667 | 672 | 2,103,000 |
| 2003/04/24 | 670 | 690 | 670 | 680 | 3,381,000 |
| 2003/04/23 | 673 | 674 | 658 | 668 | 2,555,000 |
| 2003/04/22 | 696 | 696 | 667 | 670 | 2,545,000 |
| 2003/04/21 | 690 | 702 | 682 | 700 | 2,727,000 |
| 2003/04/18 | 692 | 692 | 683 | 685 | 1,728,000 |
| 2003/04/17 | 695 | 698 | 679 | 692 | 3,363,000 |
| 2003/04/16 | 706 | 717 | 693 | 704 | 6,640,000 |
| 2003/04/15 | 668 | 696 | 663 | 688 | 4,695,000 |
| 2003/04/14 | 668 | 698 | 657 | 662 | 7,470,000 |
| 2003/04/11 | 677 | 682 | 658 | 674 | 9,450,000 |
| 2003/04/10 | 701 | 704 | 678 | 692 | 5,501,000 |
| 2003/04/09 | 725 | 725 | 705 | 708 | 5,864,000 |
| 2003/04/08 | 716 | 736 | 712 | 735 | 3,387,000 |
| 2003/04/07 | 726 | 727 | 704 | 721 | 5,605,000 |
| 2003/04/04 | 726 | 730 | 714 | 726 | 4,156,000 |
| 2003/04/03 | 753 | 753 | 725 | 736 | 2,596,000 |
| 2003/04/02 | 741 | 746 | 726 | 746 | 2,166,000 |
| 2003/04/01 | 724 | 743 | 722 | 726 | 2,450,000 |
| 2003/03/31 | 755 | 761 | 730 | 730 | 3,425,000 |
| 2003/03/28 | 785 | 788 | 753 | 766 | 2,782,000 |
| 2003/03/27 | 784 | 797 | 784 | 788 | 3,465,000 |
| 2003/03/26 | 784 | 794 | 778 | 782 | 3,062,000 |
| 2003/03/25 | 756 | 778 | 751 | 774 | 2,496,000 |
| 2003/03/24 | 769 | 781 | 765 | 776 | 4,361,000 |
| 2003/03/20 | 745 | 770 | 743 | 759 | 6,281,000 |
| 2003/03/19 | 733 | 740 | 713 | 740 | 3,146,000 |
| 2003/03/18 | 741 | 743 | 726 | 735 | 4,003,000 |
| 2003/03/17 | 734 | 737 | 716 | 721 | 3,394,000 |
| 2003/03/14 | 738 | 750 | 736 | 738 | 7,879,000 |
| 2003/03/13 | 740 | 750 | 722 | 723 | 4,452,000 |
| 2003/03/12 | 730 | 741 | 718 | 732 | 5,593,000 |
| 2003/03/11 | 723 | 741 | 720 | 722 | 5,552,000 |
| 2003/03/10 | 755 | 763 | 730 | 743 | 6,052,000 |
| 2003/03/07 | 781 | 786 | 760 | 763 | 4,112,000 |
| 2003/03/06 | 805 | 811 | 787 | 791 | 4,811,000 |
| 2003/03/05 | 809 | 816 | 807 | 810 | 2,826,000 |
| 2003/03/04 | 819 | 820 | 807 | 814 | 2,477,000 |
| 2003/03/03 | 821 | 826 | 814 | 823 | 2,708,000 |
| 2003/02/28 | 832 | 832 | 816 | 819 | 3,148,000 |
| 2003/02/27 | 829 | 836 | 813 | 825 | 4,948,000 |
| 2003/02/26 | 850 | 853 | 834 | 839 | 3,002,000 |
| 2003/02/25 | 876 | 878 | 848 | 858 | 2,848,000 |
| 2003/02/24 | 876 | 889 | 874 | 882 | 1,900,000 |
| 2003/02/21 | 885 | 892 | 873 | 880 | 3,338,000 |
| 2003/02/20 | 866 | 882 | 866 | 878 | 2,364,000 |
| 2003/02/19 | 886 | 892 | 865 | 871 | 2,005,000 |
| 2003/02/18 | 889 | 910 | 883 | 891 | 2,438,000 |
| 2003/02/17 | 887 | 905 | 882 | 890 | 2,671,000 |
| 2003/02/14 | 855 | 893 | 855 | 877 | 4,113,000 |
| 2003/02/13 | 871 | 875 | 854 | 865 | 4,460,000 |
| 2003/02/12 | 867 | 883 | 860 | 879 | 2,785,000 |
| 2003/02/10 | 863 | 875 | 859 | 865 | 1,503,000 |
| 2003/02/07 | 861 | 879 | 861 | 873 | 1,511,000 |
| 2003/02/06 | 874 | 880 | 864 | 871 | 1,857,000 |
| 2003/02/05 | 863 | 886 | 863 | 872 | 2,765,000 |
| 2003/02/04 | 869 | 880 | 866 | 873 | 4,163,000 |
| 2003/02/03 | 846 | 865 | 846 | 855 | 2,520,000 |
| 2003/01/31 | 847 | 860 | 840 | 852 | 3,244,000 |
| 2003/01/30 | 860 | 861 | 844 | 847 | 2,138,000 |
| 2003/01/29 | 867 | 872 | 849 | 851 | 3,876,000 |
| 2003/01/28 | 871 | 877 | 862 | 871 | 3,035,000 |
| 2003/01/27 | 887 | 890 | 875 | 881 | 3,080,000 |
| 2003/01/24 | 912 | 925 | 900 | 902 | 3,323,000 |
| 2003/01/23 | 919 | 932 | 907 | 931 | 2,589,000 |
| 2003/01/22 | 934 | 940 | 907 | 919 | 4,215,000 |
| 2003/01/21 | 930 | 941 | 922 | 930 | 2,921,000 |
| 2003/01/20 | 928 | 937 | 920 | 930 | 4,802,000 |
| 2003/01/17 | 886 | 934 | 886 | 927 | 7,184,000 |
| 2003/01/16 | 874 | 887 | 860 | 876 | 4,674,000 |
| 2003/01/15 | 878 | 882 | 857 | 880 | 3,842,000 |
| 2003/01/14 | 879 | 895 | 874 | 888 | 3,957,000 |
| 2003/01/10 | 864 | 880 | 858 | 878 | 7,304,000 |
| 2003/01/09 | 850 | 850 | 835 | 844 | 2,955,000 |
| 2003/01/08 | 870 | 870 | 851 | 855 | 2,113,000 |
| 2003/01/07 | 906 | 910 | 870 | 878 | 2,272,000 |
| 2003/01/06 | 914 | 914 | 895 | 902 | 1,271,000 |