三井不動産(8801)の株価時系列情報
三井不動産(8801)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 |
---|---|---|---|---|---|
1983/12/28 | 759 | 780 | 749 | 780 | 1,031,000 |
1983/12/27 | 739 | 759 | 735 | 759 | 804,000 |
1983/12/26 | 735 | 735 | 728 | 735 | 112,000 |
1983/12/24 | 740 | 740 | 725 | 725 | 365,000 |
1983/12/23 | 750 | 753 | 750 | 750 | 335,000 |
1983/12/22 | 741 | 754 | 741 | 750 | 876,000 |
1983/12/21 | 730 | 740 | 728 | 740 | 1,384,000 |
1983/12/20 | 731 | 733 | 727 | 727 | 189,000 |
1983/12/19 | 734 | 735 | 716 | 725 | 68,000 |
1983/12/17 | 735 | 736 | 732 | 736 | 128,000 |
1983/12/16 | 730 | 740 | 725 | 732 | 531,000 |
1983/12/15 | 728 | 728 | 720 | 720 | 116,000 |
1983/12/14 | 715 | 724 | 715 | 720 | 84,000 |
1983/12/13 | 720 | 725 | 715 | 715 | 109,000 |
1983/12/12 | 720 | 725 | 720 | 722 | 30,000 |
1983/12/09 | 726 | 726 | 720 | 721 | 259,000 |
1983/12/08 | 729 | 729 | 718 | 726 | 173,000 |
1983/12/07 | 737 | 740 | 720 | 725 | 620,000 |
1983/12/06 | 740 | 740 | 730 | 735 | 89,000 |
1983/12/05 | 727 | 745 | 725 | 745 | 68,000 |
1983/12/03 | 720 | 730 | 717 | 730 | 117,000 |
1983/12/02 | 720 | 720 | 715 | 715 | 137,000 |
1983/12/01 | 720 | 720 | 713 | 715 | 411,000 |
1983/11/30 | 710 | 713 | 708 | 711 | 121,000 |
1983/11/29 | 720 | 720 | 707 | 710 | 214,000 |
1983/11/28 | 722 | 723 | 693 | 700 | 292,000 |
1983/11/26 | 726 | 726 | 722 | 722 | 156,000 |
1983/11/25 | 737 | 739 | 727 | 727 | 185,000 |
1983/11/24 | 744 | 744 | 725 | 735 | 214,000 |
1983/11/22 | 745 | 745 | 740 | 741 | 318,000 |
1983/11/21 | 744 | 748 | 740 | 745 | 87,000 |
1983/11/19 | 749 | 750 | 735 | 735 | 67,000 |
1983/11/18 | 740 | 750 | 738 | 750 | 166,000 |
1983/11/17 | 746 | 746 | 740 | 745 | 291,000 |
1983/11/16 | 730 | 733 | 725 | 726 | 351,000 |
1983/11/15 | 721 | 723 | 720 | 720 | 387,000 |
1983/11/14 | 727 | 727 | 721 | 724 | 102,000 |
1983/11/11 | 725 | 725 | 716 | 717 | 76,000 |
1983/11/10 | 710 | 716 | 706 | 715 | 57,000 |
1983/11/09 | 717 | 720 | 706 | 710 | 152,000 |
1983/11/08 | 727 | 727 | 717 | 727 | 80,000 |
1983/11/07 | 727 | 730 | 727 | 727 | 34,000 |
1983/11/05 | 725 | 727 | 725 | 725 | 53,000 |
1983/11/04 | 724 | 731 | 716 | 730 | 144,000 |
1983/11/02 | 725 | 725 | 716 | 725 | 279,000 |
1983/11/01 | 732 | 735 | 710 | 718 | 170,000 |
1983/10/31 | 733 | 736 | 731 | 731 | 82,000 |
1983/10/29 | 731 | 739 | 731 | 735 | 62,000 |
1983/10/28 | 741 | 749 | 730 | 749 | 335,000 |
1983/10/27 | 749 | 755 | 741 | 750 | 202,000 |
1983/10/26 | 732 | 743 | 732 | 742 | 84,000 |
1983/10/25 | 750 | 755 | 730 | 730 | 112,000 |
1983/10/24 | 740 | 755 | 740 | 755 | 89,000 |
1983/10/22 | 750 | 755 | 747 | 750 | 121,000 |
1983/10/21 | 755 | 755 | 746 | 748 | 281,000 |
1983/10/20 | 761 | 761 | 751 | 758 | 453,000 |
1983/10/19 | 752 | 760 | 747 | 751 | 311,000 |
1983/10/18 | 770 | 772 | 757 | 757 | 728,000 |
1983/10/17 | 774 | 774 | 765 | 770 | 1,916,001 |
1983/10/15 | 747 | 770 | 747 | 765 | 293,000 |
1983/10/14 | 776 | 776 | 742 | 742 | 916,000 |
1983/10/13 | 784 | 784 | 768 | 776 | 1,053,000 |
1983/10/12 | 772 | 785 | 770 | 782 | 1,226,000 |
1983/10/11 | 782 | 782 | 770 | 775 | 1,783,000 |
1983/10/07 | 764 | 779 | 759 | 772 | 2,994,001 |
1983/10/06 | 741 | 755 | 740 | 754 | 1,999,001 |
1983/10/05 | 720 | 738 | 718 | 730 | 928,000 |
1983/10/04 | 716 | 718 | 711 | 716 | 437,000 |
1983/10/03 | 716 | 719 | 716 | 719 | 188,000 |
1983/10/01 | 713 | 720 | 705 | 720 | 258,000 |
1983/09/30 | 719 | 719 | 706 | 706 | 393,000 |
1983/09/29 | 701 | 711 | 701 | 709 | 384,000 |
1983/09/28 | 718 | 719 | 700 | 704 | 281,000 |
1983/09/27 | 715 | 720 | 715 | 718 | 670,000 |
1983/09/26 | 710 | 714 | 706 | 710 | 339,000 |
1983/09/24 | 697 | 705 | 682 | 705 | 340,000 |
1983/09/22 | 700 | 701 | 695 | 695 | 450,000 |
1983/09/21 | 700 | 700 | 695 | 696 | 388,000 |
1983/09/20 | 681 | 695 | 681 | 695 | 35,000 |
1983/09/19 | 690 | 690 | 686 | 686 | 15,000 |
1983/09/17 | 702 | 702 | 680 | 690 | 166,000 |
1983/09/16 | 704 | 705 | 680 | 705 | 347,000 |
1983/09/14 | 703 | 703 | 700 | 700 | 162,000 |
1983/09/13 | 705 | 705 | 700 | 705 | 294,000 |
1983/09/12 | 705 | 705 | 700 | 700 | 79,000 |
1983/09/09 | 707 | 708 | 700 | 700 | 521,000 |
1983/09/08 | 700 | 710 | 698 | 708 | 550,000 |
1983/09/07 | 702 | 702 | 690 | 698 | 25,000 |
1983/09/06 | 708 | 710 | 700 | 702 | 397,000 |
1983/09/05 | 709 | 709 | 700 | 700 | 58,000 |
1983/09/03 | 710 | 710 | 707 | 710 | 32,000 |
1983/09/02 | 722 | 722 | 705 | 712 | 531,000 |
1983/09/01 | 700 | 712 | 692 | 712 | 414,000 |
1983/08/31 | 700 | 700 | 696 | 699 | 159,000 |
1983/08/30 | 694 | 705 | 694 | 700 | 375,000 |
1983/08/29 | 699 | 699 | 687 | 696 | 228,000 |
1983/08/27 | 692 | 694 | 685 | 690 | 204,000 |
1983/08/26 | 690 | 694 | 686 | 694 | 361,000 |
1983/08/25 | 690 | 691 | 685 | 690 | 341,000 |
1983/08/24 | 688 | 690 | 683 | 690 | 224,000 |
1983/08/23 | 688 | 695 | 686 | 695 | 97,000 |
1983/08/22 | 670 | 690 | 665 | 689 | 114,000 |
1983/08/20 | 660 | 669 | 656 | 669 | 273,000 |
1983/08/19 | 670 | 672 | 661 | 661 | 301,000 |
1983/08/18 | 673 | 678 | 668 | 671 | 129,000 |
1983/08/17 | 680 | 680 | 665 | 673 | 265,000 |
1983/08/16 | 691 | 691 | 675 | 679 | 383,000 |
1983/08/15 | 673 | 673 | 667 | 671 | 79,000 |
1983/08/12 | 679 | 679 | 671 | 675 | 112,000 |
1983/08/11 | 665 | 669 | 663 | 669 | 248,000 |
1983/08/10 | 664 | 665 | 660 | 665 | 145,000 |
1983/08/09 | 664 | 669 | 662 | 664 | 222,000 |
1983/08/08 | 665 | 667 | 665 | 665 | 274,000 |
1983/08/06 | 668 | 668 | 665 | 665 | 65,000 |
1983/08/05 | 670 | 670 | 666 | 668 | 105,000 |
1983/08/04 | 671 | 679 | 671 | 672 | 237,000 |
1983/08/03 | 681 | 681 | 671 | 678 | 272,000 |
1983/08/02 | 679 | 685 | 676 | 685 | 232,000 |
1983/08/01 | 685 | 685 | 680 | 680 | 86,000 |
1983/07/30 | 689 | 689 | 670 | 670 | 29,000 |
1983/07/29 | 689 | 699 | 675 | 685 | 327,000 |
1983/07/28 | 685 | 715 | 685 | 709 | 438,000 |
1983/07/27 | 678 | 685 | 675 | 675 | 93,000 |
1983/07/26 | 670 | 675 | 666 | 670 | 172,000 |
1983/07/25 | 680 | 680 | 675 | 675 | 135,000 |
1983/07/23 | 677 | 681 | 673 | 680 | 264,000 |
1983/07/22 | 672 | 680 | 670 | 678 | 261,000 |
1983/07/21 | 675 | 676 | 671 | 672 | 308,000 |
1983/07/20 | 669 | 678 | 669 | 675 | 446,000 |
1983/07/19 | 671 | 677 | 665 | 670 | 736,000 |
1983/07/18 | 677 | 681 | 675 | 677 | 216,000 |
1983/07/15 | 680 | 689 | 676 | 680 | 302,000 |
1983/07/14 | 688 | 690 | 680 | 690 | 342,000 |
1983/07/13 | 690 | 694 | 689 | 690 | 114,000 |
1983/07/12 | 690 | 695 | 690 | 695 | 176,000 |
1983/07/11 | 685 | 692 | 685 | 692 | 325,000 |
1983/07/09 | 690 | 693 | 686 | 688 | 298,000 |
1983/07/08 | 695 | 700 | 695 | 696 | 223,000 |
1983/07/07 | 702 | 707 | 698 | 698 | 259,000 |
1983/07/06 | 707 | 707 | 701 | 707 | 178,000 |
1983/07/05 | 710 | 712 | 702 | 707 | 155,000 |
1983/07/04 | 719 | 724 | 710 | 715 | 193,000 |
1983/07/02 | 703 | 712 | 703 | 712 | 359,000 |
1983/07/01 | 700 | 710 | 695 | 709 | 264,000 |
1983/06/30 | 690 | 696 | 690 | 690 | 225,000 |
1983/06/29 | 690 | 690 | 682 | 684 | 258,000 |
1983/06/28 | 686 | 690 | 686 | 687 | 222,000 |
1983/06/27 | 690 | 690 | 684 | 684 | 140,000 |
1983/06/25 | 699 | 699 | 690 | 690 | 261,000 |
1983/06/24 | 697 | 700 | 695 | 695 | 631,000 |
1983/06/23 | 680 | 690 | 679 | 687 | 742,000 |
1983/06/22 | 675 | 687 | 670 | 680 | 568,000 |
1983/06/21 | 672 | 685 | 665 | 680 | 458,000 |
1983/06/20 | 660 | 670 | 660 | 662 | 543,000 |
1983/06/17 | 663 | 667 | 660 | 661 | 345,000 |
1983/06/16 | 672 | 676 | 671 | 673 | 453,000 |
1983/06/15 | 682 | 682 | 675 | 675 | 612,000 |
1983/06/14 | 685 | 685 | 680 | 682 | 162,000 |
1983/06/13 | 675 | 690 | 675 | 690 | 232,000 |
1983/06/11 | 671 | 675 | 671 | 675 | 571,000 |
1983/06/10 | 670 | 671 | 661 | 671 | 175,000 |
1983/06/09 | 676 | 676 | 670 | 670 | 488,000 |
1983/06/08 | 680 | 683 | 676 | 676 | 266,000 |
1983/06/07 | 680 | 685 | 680 | 681 | 174,000 |
1983/06/06 | 679 | 689 | 679 | 680 | 97,000 |
1983/06/04 | 680 | 685 | 679 | 679 | 140,000 |
1983/06/03 | 676 | 681 | 676 | 676 | 373,000 |
1983/06/02 | 681 | 685 | 678 | 681 | 229,000 |
1983/06/01 | 703 | 703 | 686 | 688 | 247,000 |
1983/05/31 | 695 | 710 | 693 | 700 | 141,000 |
1983/05/30 | 695 | 698 | 688 | 688 | 166,000 |
1983/05/28 | 695 | 695 | 690 | 690 | 129,000 |
1983/05/27 | 692 | 692 | 676 | 685 | 573,000 |
1983/05/26 | 710 | 712 | 691 | 691 | 673,000 |
1983/05/25 | 715 | 715 | 701 | 701 | 75,000 |
1983/05/24 | 693 | 695 | 693 | 695 | 68,000 |
1983/05/23 | 696 | 699 | 692 | 692 | 46,000 |
1983/05/20 | 692 | 700 | 692 | 695 | 130,000 |
1983/05/19 | 710 | 711 | 690 | 711 | 408,000 |
1983/05/18 | 690 | 692 | 690 | 690 | 151,000 |
1983/05/17 | 690 | 692 | 690 | 690 | 257,000 |
1983/05/16 | 702 | 702 | 700 | 700 | 218,000 |
1983/05/14 | 705 | 705 | 700 | 701 | 416,000 |
1983/05/13 | 708 | 708 | 704 | 706 | 262,000 |
1983/05/12 | 707 | 710 | 705 | 710 | 264,000 |
1983/05/11 | 716 | 716 | 707 | 707 | 49,000 |
1983/05/10 | 715 | 715 | 706 | 706 | 1,328,000 |
1983/05/09 | 720 | 720 | 715 | 719 | 282,000 |
1983/05/07 | 715 | 730 | 714 | 721 | 187,000 |
1983/05/06 | 715 | 715 | 710 | 710 | 897,000 |
1983/05/04 | 720 | 720 | 715 | 719 | 124,000 |
1983/05/02 | 715 | 716 | 713 | 715 | 72,000 |
1983/04/30 | 715 | 721 | 715 | 715 | 190,000 |
1983/04/28 | 717 | 720 | 717 | 717 | 200,000 |
1983/04/27 | 715 | 729 | 714 | 714 | 225,000 |
1983/04/26 | 729 | 730 | 713 | 713 | 221,000 |
1983/04/25 | 712 | 721 | 712 | 712 | 126,000 |
1983/04/23 | 715 | 715 | 712 | 712 | 201,000 |
1983/04/22 | 714 | 715 | 714 | 714 | 597,000 |
1983/04/21 | 715 | 718 | 714 | 714 | 814,000 |
1983/04/20 | 712 | 720 | 712 | 720 | 333,000 |
1983/04/19 | 731 | 731 | 728 | 728 | 353,000 |
1983/04/18 | 735 | 735 | 731 | 731 | 128,000 |
1983/04/15 | 740 | 745 | 730 | 739 | 720,000 |
1983/04/14 | 751 | 757 | 751 | 755 | 467,000 |
1983/04/13 | 755 | 756 | 751 | 751 | 213,000 |
1983/04/12 | 759 | 759 | 745 | 758 | 192,000 |
1983/04/11 | 755 | 757 | 755 | 755 | 109,000 |
1983/04/09 | 755 | 756 | 755 | 756 | 220,000 |
1983/04/08 | 757 | 757 | 755 | 755 | 419,000 |
1983/04/07 | 755 | 760 | 755 | 760 | 329,000 |
1983/04/06 | 743 | 745 | 740 | 745 | 25,000 |
1983/04/05 | 745 | 746 | 740 | 740 | 32,000 |
1983/04/04 | 750 | 754 | 750 | 750 | 20,000 |
1983/04/02 | 755 | 759 | 740 | 750 | 55,000 |
1983/04/01 | 755 | 761 | 753 | 760 | 160,000 |
1983/03/31 | 746 | 755 | 746 | 755 | 86,000 |
1983/03/30 | 760 | 761 | 753 | 755 | 172,000 |
1983/03/29 | 760 | 761 | 758 | 761 | 292,000 |
1983/03/28 | 762 | 770 | 756 | 770 | 765,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 788 | 794 | 785 | 794 | 304,000 |
1983/03/25 | 795 | 795 | 782 | 788 | 233,000 |
1983/03/24 | 790 | 795 | 785 | 794 | 483,000 |
1983/03/23 | 796 | 796 | 782 | 782 | 394,000 |
1983/03/22 | 787 | 795 | 786 | 790 | 794,000 |
1983/03/18 | 776 | 780 | 771 | 779 | 567,000 |
1983/03/17 | 776 | 776 | 769 | 776 | 334,000 |
1983/03/16 | 775 | 778 | 770 | 778 | 508,000 |
1983/03/15 | 772 | 772 | 770 | 770 | 146,000 |
1983/03/14 | 769 | 775 | 769 | 775 | 149,000 |
1983/03/12 | 769 | 772 | 769 | 770 | 56,000 |
1983/03/11 | 774 | 774 | 769 | 769 | 476,000 |
1983/03/10 | 775 | 775 | 771 | 775 | 385,000 |
1983/03/09 | 774 | 775 | 770 | 775 | 228,000 |
1983/03/08 | 777 | 777 | 770 | 770 | 173,000 |
1983/03/07 | 774 | 774 | 768 | 768 | 116,000 |
1983/03/05 | 773 | 775 | 772 | 774 | 148,000 |
1983/03/04 | 771 | 775 | 770 | 775 | 293,000 |
1983/03/03 | 775 | 780 | 770 | 771 | 330,000 |
1983/03/02 | 782 | 782 | 775 | 775 | 214,000 |
1983/03/01 | 785 | 787 | 775 | 782 | 284,000 |
1983/02/28 | 783 | 788 | 780 | 788 | 455,000 |
1983/02/26 | 777 | 781 | 775 | 781 | 368,000 |
1983/02/25 | 779 | 779 | 771 | 775 | 377,000 |
1983/02/24 | 761 | 777 | 751 | 777 | 158,000 |
1983/02/23 | 751 | 751 | 748 | 751 | 104,000 |
1983/02/22 | 756 | 756 | 748 | 748 | 260,000 |
1983/02/21 | 766 | 766 | 756 | 756 | 48,000 |
1983/02/18 | 765 | 770 | 760 | 770 | 424,000 |
1983/02/17 | 767 | 767 | 756 | 765 | 160,000 |
1983/02/16 | 758 | 760 | 756 | 757 | 95,000 |
1983/02/15 | 765 | 767 | 760 | 760 | 112,000 |
1983/02/14 | 767 | 767 | 753 | 753 | 90,000 |
1983/02/12 | 760 | 765 | 757 | 765 | 430,000 |
1983/02/10 | 758 | 763 | 753 | 760 | 291,000 |
1983/02/09 | 765 | 769 | 765 | 768 | 473,000 |
1983/02/08 | 758 | 765 | 756 | 765 | 498,000 |
1983/02/07 | 752 | 758 | 752 | 758 | 83,000 |
1983/02/05 | 759 | 765 | 755 | 758 | 118,000 |
1983/02/04 | 752 | 762 | 751 | 752 | 77,000 |
1983/02/03 | 764 | 765 | 753 | 753 | 204,000 |
1983/02/02 | 769 | 769 | 763 | 763 | 305,000 |
1983/02/01 | 770 | 775 | 761 | 769 | 662,000 |
1983/01/31 | 772 | 773 | 753 | 770 | 463,000 |
1983/01/29 | 765 | 779 | 763 | 775 | 1,305,000 |
1983/01/28 | 756 | 769 | 755 | 766 | 1,285,000 |
1983/01/27 | 750 | 754 | 742 | 750 | 300,000 |
1983/01/26 | 740 | 750 | 739 | 741 | 364,000 |
1983/01/25 | 735 | 740 | 733 | 740 | 229,000 |
1983/01/24 | 734 | 745 | 732 | 745 | 104,000 |
1983/01/22 | 748 | 748 | 736 | 736 | 187,000 |
1983/01/21 | 731 | 741 | 731 | 741 | 150,000 |
1983/01/20 | 746 | 747 | 741 | 741 | 272,000 |
1983/01/19 | 750 | 750 | 741 | 742 | 195,000 |
1983/01/18 | 750 | 750 | 740 | 750 | 310,000 |
1983/01/17 | 734 | 749 | 734 | 740 | 289,000 |
1983/01/14 | 749 | 749 | 732 | 733 | 462,000 |
1983/01/13 | 733 | 745 | 733 | 743 | 300,000 |
1983/01/12 | 739 | 739 | 732 | 735 | 532,000 |
1983/01/11 | 767 | 767 | 755 | 759 | 795,000 |
1983/01/10 | 762 | 770 | 761 | 767 | 355,000 |
1983/01/08 | 750 | 785 | 750 | 766 | 2,095,000 |
1983/01/07 | 751 | 755 | 736 | 746 | 2,274,001 |
1983/01/06 | 712 | 718 | 709 | 711 | 858,000 |
1983/01/05 | 712 | 712 | 701 | 702 | 397,000 |
1983/01/04 | 700 | 710 | 700 | 705 | 309,000 |