[8802 東証1部] 三菱地所 日足 時系列データ

[8802 東証1部] 三菱地所 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302070.002072.002041.502047.0045990009445453000
2017-03-292086.502087.502069.502083.0035650007413156000
2017-03-282079.502105.002076.002093.5042930008984560000
2017-03-272073.502090.502051.502068.0037820007824657000
2017-03-242105.002132.502092.002123.5045390009607722500
2017-03-232083.502129.502077.002111.50573600012081534000
2017-03-222124.502144.502099.502102.00553300011706523000
2017-03-212160.002180.502142.502172.5043070009322807500
2017-03-172178.502190.502166.502172.0032000006956236000
2017-03-162162.002188.002162.002184.5028270006158457500
2017-03-152165.002182.502161.002181.5026550005768743500
2017-03-142215.502217.002190.002190.5025240005542331500
2017-03-132210.002220.002200.002219.0018660004132232500
2017-03-102186.502221.502174.502214.00551200012131133500
2017-03-092190.002192.502162.002177.5032970007168322500
2017-03-082192.002202.002175.502187.5033890007404697000
2017-03-072185.502204.002177.002191.0029000006351529000
2017-03-062210.002210.502187.502196.0024960005479331500
2017-03-032215.002225.002192.502207.0042930009468210000
2017-03-022253.002256.502223.502227.5043240009658787000
2017-03-012224.002236.002190.502205.0042900009470019500
2017-02-282226.002241.002191.502195.00481700010649254500
2017-02-272224.002235.502201.502219.0041120009127072500
2017-02-242233.002255.502215.502249.5026680005992096500
2017-02-232237.002251.002229.502247.5025500005722119000
2017-02-222276.002282.002233.502237.0035590007990812000
2017-02-212249.002277.502243.502275.0023410005311827000
2017-02-202236.002263.502226.502258.5026630005988806500
2017-02-172280.002291.502244.502252.50592800013419334000
2017-02-162299.002319.002293.002311.00556500012835101500
2017-02-152291.002298.502281.502291.5034740007956952500
2017-02-142303.502308.002257.002257.5043110009825194000
2017-02-132331.002334.502288.002291.50466100010734870500
2017-02-102273.502332.002259.002324.00851800019621033000
2017-02-092200.002240.002199.502228.50493300010983472000
2017-02-082225.502232.502190.502202.50473300010435436500
2017-02-072130.002204.502130.002194.50515800011251251500
2017-02-062180.002185.502146.002149.0042620009199517000
2017-02-032137.502163.502130.502160.00655300014106437500
2017-02-022165.002165.002121.002125.00510700010908203000
2017-02-012156.502170.002137.502159.5044440009574139000
2017-01-312149.002182.002147.002162.5044900009722241000
2017-01-302203.002210.502180.002182.00497300010879843000
2017-01-272204.002224.502200.002223.0044140009789023000
2017-01-262190.002199.002175.502191.50572400012522405500
2017-01-252224.502236.002166.002174.00621200013578425000
2017-01-242197.002216.002184.502186.5038510008456373500
2017-01-232206.502217.502193.002196.00513700011317794000
2017-01-202253.502257.002233.002248.0039930008970112000
2017-01-192250.002273.002243.002252.00507400011446448000
2017-01-182216.002254.002216.002227.00971000021675893500
2017-01-172278.502286.502241.502243.00512800011585979000
2017-01-162355.002357.002295.002300.5039630009157467500
2017-01-132300.502337.502300.502335.5031240007251807500
2017-01-122337.002342.002303.502321.5041720009684700000
2017-01-112354.502354.502314.502317.00514900012002213000
2017-01-102383.502418.502361.002361.00560500013328308000
2017-01-062330.002391.002330.002386.5038490009131900000
2017-01-052413.002413.002371.002385.5036540008720925000
2017-01-042350.002400.002338.002396.00639800015206285500
2016-12-302309.002340.002291.002327.5035360008199671000
2016-12-292331.502340.502306.002331.5042470009873203500
2016-12-282336.002346.502319.502334.5027260006365464000
2016-12-272354.502354.502331.002332.0028210006592783000
2016-12-262351.002369.002343.002364.5021060004970022500
2016-12-222341.502359.502332.502359.0030330007122379500
2016-12-212382.502392.502338.502349.0031780007495822500
2016-12-202340.002375.002336.502373.0040850009634084500
2016-12-192360.002368.502329.502336.0038780009082270000
2016-12-162385.002385.002332.002341.00550700012918050500
2016-12-152370.002393.502341.002354.50461100010895308000
2016-12-142391.002396.002358.002363.0040900009706473500
2016-12-132415.002420.002361.502394.00608000014520327000
2016-12-122413.002443.002393.502414.00573600013850995500
2016-12-092373.002401.502348.002395.50874200020823190500
2016-12-082344.002364.502318.002364.50560100013137287000
2016-12-072334.002338.002294.502325.00460700010679789000
2016-12-062301.002317.502287.002309.50592000013647744500
2016-12-052304.502312.502272.002283.00440500010074297500
2016-12-022308.002340.502303.502319.00519400012049002000
2016-12-012329.002366.002321.502337.00763200017868870000
2016-11-302281.002311.502264.002305.50777100017855088500
2016-11-292259.502279.002252.502269.50494100011209426500
2016-11-282208.502255.002201.502249.0044060009844276000
2016-11-252272.002272.002222.002240.00511500011476017000
2016-11-242253.002276.002238.502272.50554900012541692500
2016-11-222205.502234.002203.002214.00525000011642267000
2016-11-212168.002204.002167.502203.00556800012227622500
2016-11-182199.002203.502148.002148.00651300014128560000
2016-11-172166.002185.002142.502167.50642800013904633500
2016-11-162222.502222.502148.502168.00805000017508594000
2016-11-152235.502265.502200.502206.50681100015113130500
2016-11-142216.002249.002210.002224.00718700016029289000
2016-11-112246.002246.502172.002182.00805300017752529500
2016-11-102150.002177.002073.002169.50836100018025252000
2016-11-092124.002150.001981.002009.50839200017097025500
2016-11-082134.502134.502090.002109.0047020009910570000
2016-11-072070.002117.502060.002113.50621300013023302500
2016-11-042075.002089.002051.002071.00531900011003343500
2016-11-022075.002108.002070.002084.50639500013337527500
2016-11-012131.502139.002090.502127.50600800012740484000
2016-10-312079.002083.002052.502081.50486300010086853500
2016-10-282132.002142.502080.002096.50965300020259018000
2016-10-272063.502095.502057.502092.50909700018954936500
2016-10-262008.002047.002001.002040.5042390008614585000
2016-10-252018.502047.502006.002009.50510100010289584500
2016-10-242002.002024.001979.002015.50534900010753647500
2016-10-211991.002030.001981.502012.50577800011621952500
2016-10-201920.502001.001920.501997.00768400015230633000
2016-10-191910.501919.001901.501915.5036010006886098500
2016-10-181890.001905.501883.501905.5035940006826141000
2016-10-171859.501888.501848.501881.5040010007512579500
2016-10-141872.501879.001843.001853.5033840006292756500
2016-10-131872.001880.001849.501863.0034510006428876500
2016-10-121850.001875.501841.501857.5031990005957975000
2016-10-111877.001882.001856.501865.0038000007108105000
2016-10-071883.001890.501863.501877.0033930006357199000
2016-10-061884.001908.001879.501882.5039060007378956500
2016-10-051883.001884.501855.501871.5033290006224812000
2016-10-041871.001885.001864.501877.0035850006716530000
2016-10-031877.501888.001862.501874.0030810005776913000
2016-09-301841.501891.001834.001888.00594000011124687500
2016-09-291860.501878.001855.001867.0038670007229554500
2016-09-281851.501852.501832.001842.5045900008454059000
2016-09-271809.501866.501806.001864.50657700012135318500
2016-09-261860.001867.001833.501838.00791000014614730000
2016-09-231909.001921.001880.501886.00875600016597882000
2016-09-211879.001939.501871.501939.00703600013450723500
2016-09-201863.501884.001850.001873.00618600011582669500
2016-09-161876.501879.501843.001860.001232500022952827500
2016-09-151919.501923.501874.501893.50733800013893161500
2016-09-141932.001971.501929.501941.5051070009956424500
2016-09-131942.001953.501933.501940.0046070008943907500
2016-09-121940.001953.001918.001932.5043350008367694500
2016-09-091963.501981.501956.501966.5045050008865537500
2016-09-081962.501981.001953.001964.0042040008273184000
2016-09-071951.001967.001935.501964.50689100013454710500
2016-09-061949.501965.001941.501950.0040630007921762500
2016-09-051988.001998.001952.001957.5035350006964068000
2016-09-021942.501965.001935.001961.5031520006161668000
2016-09-011950.001962.001935.501950.0040610007913218000
2016-08-311979.501979.501947.001957.00529300010355583000
2016-08-301962.001978.501957.501961.5030500005996383000
2016-08-291964.502006.001961.501971.00511700010127901500
2016-08-261950.001956.001910.501920.00611100011756983500
2016-08-251962.001965.501945.501957.0037890007408462000
2016-08-241975.001979.501950.001958.5042910008421098500
2016-08-231957.002011.501947.001980.50572200011325194500
2016-08-221961.001969.001947.001959.5032590006382424500
2016-08-191964.001968.001939.001957.0046220009036319500
2016-08-181949.001962.501935.501939.5049930009723345000
2016-08-171948.001959.001930.001951.5042770008313851000
2016-08-162021.502021.501958.501959.5039520007824146500
2016-08-151997.002024.001991.002018.5033070006658883500
2016-08-122000.002015.001992.001996.5035960007199427000
2016-08-101980.501984.001957.001968.5042680008401917500
2016-08-092006.002014.001986.002000.5049280009863787000
2016-08-081942.502003.001938.502001.00752900014863891500
2016-08-051930.001945.501893.501909.50681900013071872500
2016-08-041861.501898.501833.001895.00548000010262809000
2016-08-031893.001906.001852.501874.00725100013623358500
2016-08-021972.501982.001942.501949.00539800010575314500
2016-08-011928.001991.001907.001984.50839200016421570500
2016-07-291990.502036.001842.501929.001181700022860161500
2016-07-281983.001989.001967.001979.5034830006886765500
2016-07-271980.002026.001978.001993.00615200012302257000
2016-07-261980.001982.001948.501966.5040860008032669000
2016-07-251989.502019.501983.001988.5035190007025377000
2016-07-221981.502000.001966.501982.5049880009889238500
2016-07-212001.002035.501991.002007.50604300012141028000
2016-07-201938.501981.501920.501980.00694100013600325000
2016-07-191924.501941.501901.001934.5049350009507994500
2016-07-151915.001951.501905.501923.50636300012271877000
2016-07-141901.001921.001887.001910.5044640008512468500
2016-07-131915.001920.501884.001893.00537400010204456000
2016-07-121821.001889.501820.501866.00672200012521660000
2016-07-111756.501808.501753.001786.00663500011839039500
2016-07-081784.001790.501724.001727.50812300014162592500
2016-07-071808.001821.001789.001790.00663300011924112000
2016-07-061856.501856.501798.001827.00646900011775430000
2016-07-051891.501896.001862.001881.0027500005156560500
2016-07-041877.001911.501870.001903.0039850007551012500
2016-07-011879.001880.001860.501876.0034400006438836500
2016-06-301900.001915.001873.001873.0050840009588737500
2016-06-291863.501884.001832.001878.0049870009309034500
2016-06-281810.501841.001771.001831.50659100011956613000
2016-06-271810.501833.501801.001822.00702000012761639000
2016-06-241932.001937.001785.001818.501144500021117000500
2016-06-231900.001930.001897.001921.0043390008295663500
2016-06-221935.001935.001900.001900.5049070009377147000
2016-06-211905.001944.501893.501937.5042770008222709000
2016-06-201880.501930.501878.501912.50581300011111176500
2016-06-171890.501895.001856.001861.50743900013929443500
2016-06-161946.001953.001877.001887.50547500010432261500
2016-06-151940.001974.501934.001961.0048350009470600000
2016-06-141961.501968.501932.001954.0047950009344700000
2016-06-132000.002002.001968.501969.00575100011378453000
2016-06-102030.002032.002003.002029.50606200012253380000
2016-06-092044.502053.002029.502037.5039880008133758000
2016-06-082047.502062.502023.502052.0039960008167933500
2016-06-072033.002050.002022.002035.5040400008224169000
2016-06-062020.502027.501996.002027.50552700011118666000
2016-06-032034.002049.502029.002046.0026720005453521000
2016-06-022058.502064.502029.502040.00661800013521562500
2016-06-012134.002134.002083.002089.0044420009328978500
2016-05-312124.002143.002118.002139.5031990006828890500
2016-05-302098.002127.002090.002125.0031170006581599500
2016-05-272107.002118.502091.002093.0028470005982009500
2016-05-262126.502127.502103.502110.0030990006548776500
2016-05-252127.502139.502111.002111.0027150005755921000
2016-05-242118.502124.502094.502100.5036480007686853000
2016-05-232115.002120.502076.502118.5036650007708309000
2016-05-202099.502132.002099.502125.5037770008006373000
2016-05-192153.002160.002099.502105.0035280007479360000
2016-05-182111.002154.502107.502135.0042990009171905500
2016-05-172098.002131.502091.502108.0041630008786221500
2016-05-162104.002111.502068.502078.0041720008709767000
2016-05-132152.002159.002105.502108.50477400010159842000
2016-05-122156.502175.002118.002130.5041240008810285000
2016-05-112184.502187.502121.502130.5043310009325153500
2016-05-102110.002156.002088.002150.00569900012158804000
2016-05-092081.502112.002075.002102.0040460008495907500
2016-05-062095.502120.002056.502073.00498800010366358000
2016-05-022041.002084.502037.002081.00729200015066497500
2016-04-282265.002270.002045.502121.00781100016774704000
2016-04-272252.002253.002208.002233.00454300010137338000
2016-04-262276.502285.502237.002255.50524000011820884500
2016-04-252307.502330.002274.502299.00512500011784154500
2016-04-222195.502290.002195.502285.50563600012763197500
2016-04-212185.002234.002167.502231.00633700014039319000
2016-04-202127.002164.502127.002142.50550400011824283500
2016-04-192107.502120.002094.002107.5046010009690534500
2016-04-182061.002075.502051.002066.0040470008357060500
2016-04-152111.002154.502108.502134.0038780008280244000
2016-04-142125.002166.002113.502157.50683200014645372500
2016-04-132038.502085.502035.002075.00763000015748163500
2016-04-122000.002038.001991.502031.50564500011390636000
2016-04-112000.002006.501962.502001.0047410009425153000
2016-04-081995.002037.501968.502009.50908600018182315000
2016-04-072005.002027.501998.002006.50530400010653733500
2016-04-062019.502027.501999.002008.00559700011258720000
2016-04-052016.002026.501996.502013.00717400014402832000
2016-04-042030.502064.002021.002044.0047070009622097500
2016-04-012090.002095.002037.502043.00790300016197269000
2016-03-312103.502128.002088.002090.50486800010250386000
2016-03-302132.502139.002095.502107.5043890009270884000
2016-03-292124.502155.002120.502147.5042490009093421000
2016-03-282131.502139.502100.002126.5039940008465019000
2016-03-252121.502132.002081.502120.00669300014130858000
2016-03-242159.502173.002131.002133.00509500010933879500

   ※ 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