[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 
2017-08-232392.502396.502351.502360.0024448005799357400
2017-08-222369.002393.002356.002372.0027397006511908300
2017-08-212363.002367.502347.002355.5019771004659416450
2017-08-182351.002363.002334.002357.5032086007549200800
2017-08-172400.002406.002390.502397.0016994004075120450
2017-08-162424.502428.002401.002402.0027648006659281400
2017-08-152440.002457.502422.502428.0023095005619824600
2017-08-142432.002437.002408.502414.5033203008037858050
2017-08-102460.502475.002440.502460.5027999006886366150
2017-08-092470.002492.502429.002451.0031901007813612200
2017-08-082494.002495.502464.502473.0021554005334891600
2017-08-072513.002536.502491.502494.5025429006378349000
2017-08-042526.002543.502475.002497.50470260011761891800
2017-08-032572.002580.002549.002564.0021483005512324050
2017-08-022595.002595.502555.502566.0022184005708351400
2017-08-012550.002588.002544.502583.5028836007429471350
2017-07-312545.502558.502531.002534.5025290006429061350
2017-07-282540.002563.002536.502556.0023172005917658950
2017-07-272532.502573.002532.502543.5026231006690073550
2017-07-262531.002541.502516.002529.0018336004633262800
2017-07-252511.502526.002502.002511.0024852006247732750
2017-07-242519.002540.002516.502534.0016154004087285050
2017-07-212534.502549.002531.002537.0018241004628417750
2017-07-202525.002543.002511.502539.0024796006274834800
2017-07-192523.502532.502511.002525.50411670010394545900
2017-07-182572.002576.502528.502542.5029065007396187900
2017-07-142559.002588.502558.002582.0023548006068852550
2017-07-132584.502592.002554.002560.0025140006448958600
2017-07-122582.502598.002566.002569.5028396007303739350
2017-07-112582.502605.002573.502596.0027328007083384800
2017-07-102597.502617.502586.502608.5023171006036125750
2017-07-072615.002623.002567.002578.5038664009999852300
2017-07-062635.002654.002632.002638.0023120006106289100
2017-07-052670.002676.502614.502633.5028529007517446550
2017-07-042688.002714.502679.002689.0020244005459917350
2017-07-032681.002685.002653.502666.5020251005404824450
2017-06-302695.002714.502662.002680.50392600010513750750
2017-06-292682.502690.002668.502681.0027814007456433050
2017-06-282649.502691.502649.502660.5030897008245235200
2017-06-272647.002668.002627.502634.0026438006995926400
2017-06-262675.502679.002629.502631.0021438005675340000
2017-06-232621.502670.002606.002660.5031240008273237900
2017-06-222641.502643.502616.002620.5022865006000548150
2017-06-212678.002678.002634.002646.5027740007346445850
2017-06-202698.502704.502663.502683.5035421009515018500
2017-06-192658.002687.502653.502682.0020015005357101350
2017-06-162700.002708.502665.502674.50395550010606427350
2017-06-152674.002709.502669.502689.5031216008394380300
2017-06-142659.002670.002643.002661.5025098006675918950
2017-06-132618.002669.002613.502663.0026451007026539800
2017-06-122590.002628.002587.002619.0026062006813531850
2017-06-092591.002635.502582.502598.50443090011533224150
2017-06-082660.502664.002573.002583.50430530011192133100
2017-06-072644.502662.502644.002653.0024321006448465900
2017-06-062664.002666.502636.502642.5031449008323880600
2017-06-052691.502694.002663.002672.0031517008432879100
2017-06-022658.002732.502652.502722.00480840013021927750
2017-06-012628.002650.002618.502646.00396460010463076350
2017-05-312572.002627.502560.002621.00472590012266066450
2017-05-302579.502599.002576.502580.0024502006329342600
2017-05-292600.502610.502582.002583.0021245005500809050
2017-05-262620.002634.502600.502600.5025616006686426050
2017-05-252628.002637.002609.002624.5028583007507418200
2017-05-242609.002619.502596.502618.0023374006100129400
2017-05-232599.502608.502576.502594.0020800005394564100
2017-05-222579.002603.502574.502603.0027073007017252950
2017-05-192566.502578.002545.002574.5028305007261560500
2017-05-182570.002593.502562.002580.5038661009957763550
2017-05-172649.002655.002615.502629.0037818009940863400
2017-05-162698.502703.002652.002662.00469030012549922350
2017-05-152675.002689.002643.502672.50683150018248256100
2017-05-122579.502598.502549.002559.00497630012789789150
2017-05-112600.002600.502539.002576.5035588009147445400
2017-05-102591.502601.502577.502588.0032650008454648800
2017-05-092599.502604.002578.002590.0029940007754847200
2017-05-082573.002606.502545.502604.00570610014770654250
2017-05-022456.002532.002451.502528.00458320011522509550
2017-05-012440.502456.002425.002453.0023871005831307300
2017-04-282473.502473.502443.502449.5027713006801787350
2017-04-272484.002494.002461.002470.0025611006335729950
2017-04-262489.502489.502460.502481.0027150006724007150
2017-04-252436.002474.502433.002469.5034475008475395400
2017-04-242490.002490.002427.002441.5031786007785199650
2017-04-212441.502459.002432.002448.0039443009658006900
2017-04-202453.502453.502412.502418.5035819008684381150
2017-04-192449.502452.002426.502439.00433590010587151750
2017-04-182480.502502.002437.502457.50474310011709502850
2017-04-172397.502471.502392.002469.50463560011362959400
2017-04-142411.002423.502383.502414.50452150010885361600
2017-04-132396.002414.002381.502396.50470490011272434100
2017-04-122408.002428.002390.002419.00607840014661942550
2017-04-112360.502412.502356.502405.50493690011828322100
2017-04-102383.002389.502347.502363.5039426009326555150
2017-04-072350.502380.002338.002362.00453380010710319100
2017-04-062377.502385.002322.002329.00487610011452821250
2017-04-052375.002383.502338.002354.50464890010968680050
2017-04-042368.002382.002344.502375.00484960011484904650
2017-04-032383.002391.002353.002367.5041111009758231650
2017-03-312410.502427.002374.002374.00439600010539436000
2017-03-302409.502418.002394.002402.0027240006550533500
2017-03-292429.002431.002401.002419.0030750007422066500
2017-03-282421.502431.502400.502428.5039190009493915000
2017-03-272412.002421.002385.502393.0037590009006829000
2017-03-242454.002479.002434.502462.0030220007432722000
2017-03-232402.502474.502402.502456.50410900010044009000
2017-03-222414.502450.002411.502413.00446600010811963500
2017-03-212485.502495.502451.502475.50485900012020618500
2017-03-172540.502546.502516.002518.50428700010819593500
2017-03-162533.002559.002526.002554.5025010006372899500
2017-03-152525.002546.502516.002546.0029410007449202500
2017-03-142579.002579.002550.002554.5022940005869300000
2017-03-132565.002582.002561.002582.0020890005380897500
2017-03-102555.002576.002548.502572.00430400011032057000
2017-03-092552.002555.002527.002539.0029390007461920000
2017-03-082530.002545.502526.502542.0028500007228597000
2017-03-072545.002561.502535.002540.5032220008197294500
2017-03-062577.502580.002541.002551.5031150007944568000
2017-03-032603.002616.502568.502583.0029670007679781000
2017-03-022666.502668.502607.002614.50652900017214874000
2017-03-012570.502579.502542.502566.50425000010887063000
2017-02-282551.502571.002541.502543.00441800011278014000
2017-02-272571.002576.002534.002542.50517400013189497500
2017-02-242605.002633.002593.002609.0030350007929743000
2017-02-232619.502639.502616.002628.00398700010479307000
2017-02-222659.502667.502613.502621.0035150009251880000
2017-02-212622.502655.502616.502652.5024850006574274000
2017-02-202598.002626.002587.502622.50385400010048066000
2017-02-172670.002677.002616.002630.00513800013527273000
2017-02-162716.002739.502700.502709.00422400011469764000
2017-02-152700.002715.002683.502710.5033420009045442000
2017-02-142719.002729.502678.002678.5036920009987136500
2017-02-132736.502736.502687.002696.5036840009966950000
2017-02-102690.002737.002670.002719.00500200013550947500
2017-02-092620.502645.002613.002633.0030980008155134500
2017-02-082612.502634.002609.002630.5024400006403430000
2017-02-072566.002607.502561.502595.0025600006623856000
2017-02-062608.002619.002584.502590.0027160007049889000
2017-02-032572.502597.002547.502575.5031820008193084500
2017-02-022603.502605.502548.502557.5037860009720082500
2017-02-012620.002624.002583.502612.5032010008338102000
2017-01-312619.502642.002601.002616.50402300010542146500
2017-01-302660.502675.502649.002666.5033640008956921500
2017-01-272683.002683.002658.002670.0025260006746392500
2017-01-262636.002668.502625.002660.00396200010516361500
2017-01-252629.002657.002599.002619.50429600011267164000
2017-01-242610.502632.002592.002592.0035940009372162500
2017-01-232619.002631.002586.502614.0036460009517158000
2017-01-202633.002654.502615.002646.5037530009894035500
2017-01-192668.502672.002629.002638.00453300012002635000
2017-01-182580.502651.002570.002639.50683900017927032000
2017-01-172605.002630.002562.002567.50546400014153850000
2017-01-162690.502690.502628.002639.50394300010438092000
2017-01-132655.002708.002652.502686.50416900011160995000
2017-01-122699.502705.002661.502680.50423200011353424000
2017-01-112729.002731.002691.002699.50524600014207472500
2017-01-102778.502817.002761.502761.5035740009928589500
2017-01-062729.002794.502726.002793.5033460009294857500
2017-01-052825.002837.502765.502782.00541900015137285500
2017-01-042751.002816.502750.002816.50522400014603661000
2016-12-302725.002725.502689.502705.0033290009012098000
2016-12-292731.002744.502703.002741.50401300010941368500
2016-12-282759.002761.002732.002737.5025440006972705000
2016-12-272751.502768.002730.502747.5033080009096720500
2016-12-262750.002775.002745.502763.0026370007288876000
2016-12-222754.002763.502726.002750.50365900010042368500
2016-12-212797.502818.502765.002780.50424000011814096500
2016-12-202745.002790.502743.502787.00442600012289377500
2016-12-192791.502794.502744.002747.00473200013048872500
2016-12-162800.002806.002763.502775.00571200015858104000
2016-12-152735.002794.502732.002768.50805200022291214500
2016-12-142789.502790.002728.502734.00491200013516195500
2016-12-132828.502830.002772.002790.50460200012865174500
2016-12-122840.002863.502797.502818.00558700015796420000
2016-12-092797.502804.502772.002796.00722400020200335500
2016-12-082822.002828.002763.002807.00716200019990895000
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

   ※ 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