[8801 東証1部] 三井不動産 日足 時系列データ

[8801 東証1部] 三井不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-072781.002783.502738.002772.00544400015040718500
2016-12-062733.002753.502723.502745.00678900018617901000
2016-12-052716.502729.502680.502689.00449800012128711000
2016-12-022735.502769.002730.502748.00668800018374664000
2016-12-012749.502788.502733.002744.00838100023112806500
2016-11-302692.002710.502673.502690.50635300017097144000
2016-11-292689.002720.002677.502694.50419500011322505500
2016-11-282640.002691.502613.502689.00706800018788300500
2016-11-252732.002744.002668.002694.00718200019404779000
2016-11-242759.502783.502753.002770.00773600021413132000
2016-11-222700.002751.502692.502709.50689600018719779500
2016-11-212636.002686.002635.002684.50546000014570559500
2016-11-182650.002662.002602.002619.00896800023604337000
2016-11-172600.002612.002547.002591.00591200015254188000
2016-11-162642.002653.002556.502589.50772800020065673000
2016-11-152650.002682.502596.502610.50928100024404078000
2016-11-142556.502646.002544.002612.50993000025861438500
2016-11-112560.002572.502488.502506.50846800021417187000
2016-11-102424.002484.502390.002479.50904900022110307000
2016-11-092408.002419.502203.502251.50901500020570147000
2016-11-082369.502385.502347.002385.00428800010165929000
2016-11-072349.502366.002317.502352.50508100011925625500
2016-11-042305.502339.002295.502321.00478500011094625500
2016-11-022372.002392.002337.002344.00553000013027600500
2016-11-012425.502456.502401.002430.50673600016355772000
2016-10-312379.502396.002364.002390.5037680008988501500
2016-10-282438.002445.502375.502391.00612700014700252500
2016-10-272445.502449.502392.502417.50566500013713846500
2016-10-262361.502416.002331.002409.00598700014293049000
2016-10-252368.502400.502344.502352.00561000013249876500
2016-10-242318.502360.002272.002350.50570900013329966500
2016-10-212310.502356.502306.502328.00827500019297525500
2016-10-202208.002308.002202.502290.00784600017869931000
2016-10-192173.002190.502156.502184.0037250008112927500
2016-10-182164.502192.002154.502168.50562500012215314500
2016-10-172092.002135.002091.502124.5044280009394459000
2016-10-142075.002093.002060.502085.0035560007385821500
2016-10-132093.502110.502063.502078.0040170008370204000
2016-10-122070.002097.502062.002067.5028390005898344000
2016-10-112077.502124.502075.502086.5039270008242995000
2016-10-072134.002144.002077.502089.00478100010007639500
2016-10-062137.002161.502116.002134.0040380008638302000
2016-10-052122.002134.002097.002120.5030870006543886500
2016-10-042118.002151.502117.502125.5026840005711761500
2016-10-032135.502145.002107.502128.5027970005957015500
2016-09-302070.002138.502059.002135.50596600012580840500
2016-09-292088.002142.502087.002125.5036000007643040000
2016-09-282108.502108.502067.002080.0038790008072415500
2016-09-272095.002131.502063.002131.50557700011719905000
2016-09-262148.502148.502105.002113.0042770009072815000
2016-09-232140.002164.502118.002129.00616200013153243500
2016-09-212117.002169.002094.002168.00854200018268750000
2016-09-202102.502103.502068.502076.50761300015860139500
2016-09-162060.502141.502060.002127.50903000018995517500
2016-09-152211.502217.002130.002160.50651700014060020500
2016-09-142242.002307.502232.002259.0034640007862002500
2016-09-132283.002289.002242.002248.5030840006965382000
2016-09-122265.002280.002241.002264.0038140008618046000
2016-09-092290.002335.002282.002315.50503000011611757500
2016-09-082290.002297.002277.502290.0037580008600875000
2016-09-072255.002278.002242.502273.5037890008577573500
2016-09-062264.502295.502253.002280.0029540006729685500
2016-09-052299.502320.502262.502271.0042950009839371500
2016-09-022219.502249.502212.002249.5028620006401834500
2016-09-012228.502249.502217.002240.0029010006490664500
2016-08-312223.502229.002203.502228.0032750007279835500
2016-08-302210.002225.502195.502200.5029100006420060000
2016-08-292163.502232.502157.002205.00457500010070341000
2016-08-262131.002132.502086.002108.0045300009537184500
2016-08-252171.002174.502129.002150.0039500008484974500
2016-08-242160.502184.502151.002162.0032160006970047500
2016-08-232114.502179.502106.002156.00552600011883042500
2016-08-222102.502117.002096.502114.5035100007403169000
2016-08-192154.002158.002076.502100.50590000012402942000
2016-08-182176.502183.002121.502129.5045690009785244000
2016-08-172148.502206.502146.502202.0038160008335728000
2016-08-162254.002254.002156.502158.5040570008870608000
2016-08-152256.502261.502219.002245.0030770006889053500
2016-08-122274.002284.502247.502254.0037430008475685500
2016-08-102271.502275.502236.502252.5031260007048684000
2016-08-092302.002316.502279.002290.0038770008900094000
2016-08-082205.002292.002205.002289.00599600013554854500
2016-08-052141.002198.002107.002164.50602500012951340000
2016-08-042091.502121.002031.502116.50873900018223587000
2016-08-032150.002181.502082.002093.50813500017261025000
2016-08-022257.002261.002209.502222.5035600007929258000
2016-08-012188.002275.502152.002262.00606400013534027000
2016-07-292315.502373.002131.002253.501039200023340802000
2016-07-282314.002314.002278.002300.0035110008059138000
2016-07-272321.502380.002311.002343.00567000013281230000
2016-07-262368.002368.002268.002295.50679300015611686500
2016-07-252373.002406.502363.502374.0030210007196412500
2016-07-222327.502373.502326.502354.0029930007030092000
2016-07-212411.002448.002382.002398.5039010009390043500
2016-07-202346.002370.502297.002366.00455400010684161500
2016-07-192349.502360.002313.002349.5036990008665184000
2016-07-152311.502387.002295.502349.50543900012806741000
2016-07-142363.002367.502325.502346.50455800010703628000
2016-07-132363.002370.502331.002356.00678100015976864000
2016-07-122260.002317.502235.002281.50816000018680977000
2016-07-112103.002194.002101.002161.00743300016032918000
2016-07-082121.502129.502036.002039.00865000017914506500
2016-07-072142.002171.002113.002135.00637800013633040500
2016-07-062257.002262.502134.002180.50760200016543580500
2016-07-052306.002317.002282.502304.5021210004871216000
2016-07-042292.002330.002281.502321.5026230006064240000
2016-07-012346.002346.502291.502305.5034780008036897000
2016-06-302395.002400.002331.502331.5040200009460114000
2016-06-292341.002346.002274.502325.00440200010215678500
2016-06-282245.002287.002181.502273.00534300011989068500
2016-06-272278.502317.002249.502268.50474200010772728000
2016-06-242504.502507.502224.002278.00566100013222148000
2016-06-232470.502494.502450.502487.5034660008583315000
2016-06-222516.002517.002453.502454.00454300011250020500
2016-06-212445.002517.002428.502507.5035800008884281500
2016-06-202390.502478.002390.002456.00521500012778652500
2016-06-172374.002395.002345.002351.50768200018124809500
2016-06-162475.002478.002357.002370.00543200013025801000
2016-06-152416.002497.502413.502483.50483900011941039500
2016-06-142465.002479.002421.002448.0030630007488868000
2016-06-132510.002516.502463.502472.50409700010173986000
2016-06-102558.002567.502521.502566.50559800014263227500
2016-06-092600.002608.502564.002569.5033000008509212500
2016-06-082635.002644.002581.502615.5032130008378738000
2016-06-072613.502640.502596.002627.5024490006421455500
2016-06-062569.002616.502556.002614.5026800006938309500
2016-06-032625.002641.002611.002621.5031710008312951500
2016-06-022655.502662.002600.502632.50542300014270053500
2016-06-012708.502715.002673.002686.0028340007633692000
2016-05-312698.502737.502673.502721.50628600017084647500
2016-05-302661.502679.502643.502673.5025820006882134500
2016-05-272633.002667.002622.502654.0023290006173969000
2016-05-262694.502697.002636.002648.0028810007660688000
2016-05-252689.502693.002659.002667.0023880006382035000
2016-05-242660.502668.502623.002631.0034200009036500500
2016-05-232688.002691.502610.002672.0032650008665312500
2016-05-202678.002723.502674.502707.5031190008432152000
2016-05-192749.002780.002682.502688.50382400010384499500
2016-05-182688.002754.002682.502726.50396500010803755000
2016-05-172659.002757.002658.002688.00465500012590485000
2016-05-162630.002656.502610.502627.0024200006375169000
2016-05-132691.502701.002627.502630.5034120009066661000
2016-05-122698.002712.002668.002684.00410100011002806500
2016-05-112793.002808.002714.002728.50550500015161715000
2016-05-102683.502753.002670.002728.50425700011573463000
2016-05-092640.002691.502628.002668.0035810009540198500
2016-05-062625.002673.502583.002601.50437100011406893000
2016-05-022586.002649.502586.002624.50579500015156202000
2016-04-282905.002917.002665.502725.00723900020037186500
2016-04-272863.502889.002848.002863.00584900016760956500
2016-04-262947.502989.002898.002911.50491100014339464500
2016-04-252990.003009.002937.002985.50589200017540187000
2016-04-222830.002973.002830.002966.00648400018964191000
2016-04-212810.002873.002787.502863.50505700014371238000
2016-04-202750.002771.002706.002741.00482100013216909000
2016-04-192685.002717.002678.002716.00372300010061951000
2016-04-182636.002674.002626.002627.00581800015370704500
2016-04-152732.002778.502732.002762.50436900012050401000
2016-04-142681.002782.002674.002782.00811500022283630500
2016-04-132597.002634.002568.002628.50479200012508281500
2016-04-122538.002580.002515.502570.00455200011671136000
2016-04-112552.002558.002493.502545.00406000010269139000
2016-04-082514.002605.002459.502558.00669000016964791500
2016-04-072554.502592.502540.502552.0037210009525311500
2016-04-062566.502609.002548.502559.50437000011245042000
2016-04-052560.002619.002560.002572.00647300016701753000
2016-04-042645.002715.502629.502677.50409600010975847000
2016-04-012796.002800.002644.502651.50679500018285338500
2016-03-312839.002884.502808.002808.00652700018555777500
2016-03-302841.002860.002807.502820.00388600010994584000
2016-03-292792.002850.002779.502850.0035030009910640500
2016-03-282776.502800.002761.002789.5028970008054140000
2016-03-252724.502767.502712.002759.0029950008215858500
2016-03-242781.002806.502740.502744.50366400010117839000
2016-03-232791.502831.002778.002797.5028990008125962500
2016-03-222773.002803.002726.002790.50453400012577518000
2016-03-182749.002770.002708.002750.50395300010855310000
2016-03-172792.002818.002721.002751.5034800009638387500
2016-03-162757.002781.002747.502758.0029320008102950000
2016-03-152852.002885.502738.002776.00644300017995787500
2016-03-142800.002854.002776.502852.00589400016683343000
2016-03-112660.002753.002652.502741.00659600017790480500
2016-03-102728.002742.502656.502697.00430800011615646500
2016-03-092740.002763.502710.002718.50378800010324970000
2016-03-082741.002779.002709.002768.5033700009275726500
2016-03-072808.002814.002741.502755.50377200010424545000
2016-03-042809.502823.002783.002817.00598100016786321000
2016-03-032778.002844.002758.502836.00498100014024023000
2016-03-022780.002812.002752.002782.50621200017271162000
2016-03-012622.502694.502610.502683.00495200013163170500
2016-02-292680.002689.002622.502623.00537000014190555500
2016-02-262694.002748.002652.502653.50599500016091864000
2016-02-252573.002660.002573.002651.50528700013924939000
2016-02-242516.002597.002492.502568.50395500010113501000
2016-02-232652.002662.502558.002562.50577300014994225500
2016-02-222635.002696.502622.502652.00452100012021528000
2016-02-192619.502668.002603.502649.00545000014424519500
2016-02-182667.502669.002586.002621.00708800018666292000
2016-02-172589.002625.502514.002568.50730900018796835000
2016-02-162496.502677.002477.002591.00760300019734137000
2016-02-152411.002534.502411.002501.50833100020675231500
2016-02-122345.002445.002260.502268.50871800020425039500
2016-02-102509.002526.002392.002445.00628100015425541000
2016-02-092464.502547.002464.502519.00644200016195365000
2016-02-082604.502698.002602.502664.50631900016823531000
2016-02-052680.002712.502624.002654.50744800019805124500
2016-02-042774.502789.502711.502745.00869500023891392000
2016-02-032794.502839.002742.502827.50735900020561656000
2016-02-022979.003006.002862.002886.501044100030487320000
2016-02-012972.003034.002917.503012.001750000052196930000
2016-01-292606.002833.002545.002803.001585700042888414500
2016-01-282613.002614.502560.002574.00418600010809891000
2016-01-272598.502641.002595.502628.50473600012405652500
2016-01-262558.002588.002521.502548.50442200011285245000
2016-01-252620.502643.002557.502592.50579300014975090000
2016-01-222522.502614.002515.002606.50810300020779137500
2016-01-212591.002608.002419.502419.501030000025808585500
2016-01-202656.002667.502552.502555.00596000015487602000
2016-01-192660.002691.002626.502689.00606100016126575000
2016-01-182711.002717.002667.502687.50682100018367507000
2016-01-152866.002876.502760.502788.00465500013054767500
2016-01-142830.002844.002755.502823.50552900015474976500
2016-01-132855.002919.002842.502880.00487000014039030000
2016-01-122859.502910.502817.502817.50515900014729627500
2016-01-082886.002971.002886.002901.50567000016556167000
2016-01-073000.003028.002914.002921.50552500016339547500
2016-01-063013.003049.003000.003019.00393300011877410000
2016-01-053031.003049.002984.003008.00457400013794103500
2016-01-043037.003054.002969.002993.00519800015579236000
2015-12-303065.003109.003054.003056.0030000009215801000
2015-12-293052.003060.003004.003049.0031080009442679000
2015-12-283036.003065.003026.003052.0017220005251298000
2015-12-253059.003068.003010.003032.0020060006081086000
2015-12-243110.003115.003057.003066.0021640006651314000
2015-12-223103.003113.003071.003080.0029580009124136000
2015-12-213086.003112.003046.003111.00421000012977222000
2015-12-183210.003317.003138.003140.00653200020919626000
2015-12-173190.003233.003166.003210.00569800018256079000
2015-12-163060.003135.003060.003120.00507600015776266000
2015-12-153047.003062.002996.002996.00349600010546674000
2015-12-143013.003065.002995.503063.0030510009249788000
2015-12-113033.003085.003033.003072.00470800014362860000
2015-12-103060.003079.003052.003067.0029490009045614000
2015-12-093100.003109.003062.003103.0028580008840151000
2015-12-083141.003174.003109.003120.0029230009146477000
2015-12-073136.003175.003124.003129.0025390007991288000
2015-12-043130.003147.003096.003119.00393600012248321000
2015-12-033159.003181.003139.003177.0026070008246971000
2015-12-023177.003239.003159.003159.00416300013297666000
2015-12-013113.003158.003104.003158.0024770007779149000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog