[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 
2017-09-191893.001911.001881.001900.00629670011934078400
2017-09-151880.001904.001873.001888.0049961009440676100
2017-09-141900.001903.501882.001886.0050040009453835800
2017-09-131863.001902.001860.001897.0045778008645183000
2017-09-121852.001863.001845.001854.5035853006650174650
2017-09-111847.501857.001837.001841.0027941005156897000
2017-09-081825.001852.501825.001835.50567780010393721550
2017-09-071869.001879.501854.001855.5034763006470770000
2017-09-061855.501861.001850.001855.5029090005401122750
2017-09-051885.501894.001863.001863.5023128004327281350
2017-09-041895.001900.001874.001884.0020782003914406550
2017-09-011905.001912.001892.001900.0021739004131795900
2017-08-311897.501908.501889.001894.0032711006203106150
2017-08-301883.001902.001877.001888.0033569006348953300
2017-08-291869.501889.501867.001874.0025730004828302100
2017-08-281888.001894.001877.501882.5025352004773438300
2017-08-251901.001902.501881.501886.5028434005373648000
2017-08-241915.001922.001896.001897.0031668006031847100
2017-08-231925.501929.001908.501914.0020328003899408050
2017-08-221904.001927.501902.501916.0026819005140998650
2017-08-211904.001921.001899.501904.0034370006559160750
2017-08-181923.001926.501901.001904.0043838008361385450
2017-08-171951.001964.501944.001946.5020490003997481700
2017-08-161978.501979.501951.501960.0021919004298691450
2017-08-151965.001985.001961.501965.5032733006446343350
2017-08-141948.001955.501926.001946.0043560008475220450
2017-08-101964.001977.501951.001958.0035186006901076100
2017-08-091978.001993.501950.501964.5035089006891132700
2017-08-082004.002005.001982.001984.5031396006245330500
2017-08-072006.502029.502000.502004.0034664006979020950
2017-08-042001.002009.501989.002006.0036661007328514650
2017-08-032017.002024.002010.002018.0021294004296044550
2017-08-022034.002041.002015.002015.0021214004290443400
2017-08-012010.502038.002006.002030.5024384004947159650
2017-07-312031.002031.002003.502006.0036428007342282500
2017-07-282022.502044.002018.502042.5035462007219837350
2017-07-272006.002048.502003.002025.5038880007888651600
2017-07-262011.502011.501996.002003.0023927004790700700
2017-07-252011.002012.001998.001998.5027821005571877050
2017-07-241995.002014.001992.502011.0023784004768926800
2017-07-212018.002019.502001.502005.5028080005634014500
2017-07-202006.502025.002000.002020.0024680004972160100
2017-07-191998.502006.001991.502001.5035299007063809700
2017-07-182020.502031.002000.002000.50542670010896312950
2017-07-142064.002064.502036.502041.5042627008723975550
2017-07-132056.002066.502044.002053.5042272008685363550
2017-07-122040.502055.002027.502037.0030941006313563700
2017-07-112030.502051.502022.002045.5038052007769762550
2017-07-102032.002041.502026.002038.0032477006614000200
2017-07-072045.502048.502005.502011.50580230011714475950
2017-07-062063.002067.002052.002057.5032539006700298050
2017-07-052090.002095.002041.502051.50600740012335521650
2017-07-042102.502122.002092.502101.5028637006032824950
2017-07-032099.002107.002077.502091.5027627005778245900
2017-06-302093.002104.002080.502093.5040734008508040550
2017-06-292109.502116.002088.502100.5034284007199546050
2017-06-282098.002113.002089.002102.0037097007800125950
2017-06-272086.002102.002079.002083.0023081004820047300
2017-06-262093.502104.002076.502086.0026494005541840750
2017-06-232100.502105.002086.002086.5038890008133188150
2017-06-222112.502112.502098.502100.5026879005655169500
2017-06-212130.502136.502110.002115.0035401007496539000
2017-06-202163.502177.502134.502137.50483680010398054250
2017-06-192143.002169.002128.002155.0031376006759666100
2017-06-162163.002163.002131.502143.50532960011427857450
2017-06-152142.002170.002127.002145.0030450006533789350
2017-06-142144.502165.002140.502149.5036314007821803250
2017-06-132100.002157.002095.002148.5036569007823705050
2017-06-122079.502106.002074.002088.0024373005088692150
2017-06-092075.502105.002070.002091.00518360010815727200
2017-06-082110.502114.002070.002075.5045206009431513850
2017-06-072139.002144.502108.502112.50478090010131151200
2017-06-062120.002122.002102.002105.0030390006414481050
2017-06-052145.002147.002128.502133.5035191007519876750
2017-06-022132.002169.502128.002166.50538340011606837650
2017-06-012082.502124.002071.002119.5043048009092121200
2017-05-312065.002070.002052.002068.50497680010266427350
2017-05-302056.002075.002054.002070.0033406006910030600
2017-05-292096.002102.002062.502064.0030455006306525800
2017-05-262098.502106.002091.502095.0023497004924817800
2017-05-252080.502110.002078.002103.5035157007382370950
2017-05-242094.502094.502071.502080.5027582005734564650
2017-05-232076.502095.502062.502082.0027548005734578400
2017-05-222075.002087.002053.502080.5034330007125379650
2017-05-192050.502058.002031.502044.5045629009324464500
2017-05-182050.002064.502044.002055.50540370011097903900
2017-05-172090.002096.002060.502084.50508870010570256900
2017-05-162143.502145.002094.502100.00484260010225132100
2017-05-152113.502150.502097.502130.50787910016760505800
2017-05-122145.002159.002065.502084.001324250027817824850
2017-05-112264.002264.002168.502189.00669200014691943700
2017-05-102239.002252.502214.002242.00452560010119590900
2017-05-092252.002261.002238.502248.00464100010426801250
2017-05-082251.002278.502225.502278.50840140019008090300
2017-05-022158.502201.502151.502201.0041332009049270700
2017-05-012125.002147.002122.502144.5018959004051372550
2017-04-282161.002163.002125.502130.0028633006116161100
2017-04-272150.002162.002143.002157.5038465008279385500
2017-04-262154.002154.002128.002153.5036480007826526000
2017-04-252102.502141.502098.502139.5043990009371677100
2017-04-242138.002139.502087.002110.00545430011502766500
2017-04-212057.502098.002055.502088.00527710010977218550
2017-04-202061.002068.502033.502046.5041688008543531450
2017-04-192077.502079.502054.002054.0037594007755912750
2017-04-182096.002109.502077.002086.0036900007715588300
2017-04-172031.002080.502019.502078.5033843006991016150
2017-04-142031.002048.502020.002037.0032895006693007000
2017-04-132025.002037.002017.002026.0032497006586881800
2017-04-122034.502046.502020.502034.0041647008470021350
2017-04-112028.002046.502020.502042.5039280008006861200
2017-04-102047.002052.502016.502028.0031793006456885750
2017-04-072016.502044.502014.002029.5036230007352645900
2017-04-062038.502058.502002.502006.0044880009058590150
2017-04-052050.502068.502036.002050.5031398006433637950
2017-04-042043.502056.002019.002046.0046025009401098850
2017-04-032040.002054.002024.502040.5044304009045445450
2017-03-312057.502077.502030.002030.00499800010239766500
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

   ※ 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