日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,490 1,500 1,430 1,500 1,130,000
1987/12/26 1,520 1,520 1,470 1,480 1,202,000
1987/12/25 1,570 1,590 1,480 1,500 1,748,000
1987/12/24 1,620 1,630 1,580 1,610 1,136,000
1987/12/23 1,650 1,650 1,610 1,610 883,000
1987/12/22 1,680 1,690 1,650 1,650 801,000
1987/12/21 1,690 1,720 1,670 1,680 731,000
1987/12/18 1,690 1,690 1,660 1,670 1,164,000
1987/12/17 1,710 1,710 1,690 1,700 491,000
1987/12/16 1,740 1,750 1,700 1,710 1,019,000
1987/12/15 1,800 1,800 1,720 1,750 723,000
1987/12/14 1,810 1,810 1,770 1,770 584,000
1987/12/11 1,790 1,840 1,780 1,820 2,747,000
1987/12/10 1,790 1,820 1,780 1,820 2,069,000
1987/12/09 1,780 1,800 1,760 1,780 1,441,000
1987/12/08 1,700 1,730 1,690 1,730 1,313,000
1987/12/07 1,720 1,720 1,690 1,690 746,000
1987/12/05 1,710 1,720 1,700 1,700 548,000
1987/12/04 1,740 1,750 1,710 1,710 940,000
1987/12/03 1,750 1,750 1,720 1,720 689,000
1987/12/02 1,750 1,770 1,740 1,750 557,000
1987/12/01 1,700 1,750 1,690 1,720 724,000
1987/11/30 1,760 1,770 1,720 1,750 423,000
1987/11/28 1,780 1,800 1,780 1,780 336,000
1987/11/27 1,820 1,840 1,790 1,800 791,000
1987/11/26 1,870 1,880 1,810 1,810 597,000
1987/11/25 1,820 1,870 1,810 1,850 1,632,000
1987/11/24 1,810 1,820 1,790 1,810 908,000
1987/11/20 1,770 1,790 1,750 1,790 1,267,000
1987/11/19 1,830 1,830 1,770 1,800 1,432,000
1987/11/18 1,750 1,840 1,750 1,840 1,420,000
1987/11/17 1,820 1,840 1,760 1,770 1,203,000
1987/11/16 1,840 1,860 1,790 1,820 1,608,000
1987/11/13 1,770 1,900 1,740 1,840 2,840,000
1987/11/12 1,670 1,700 1,630 1,660 1,756,000
1987/11/11 1,710 1,740 1,530 1,650 2,779,000
1987/11/10 1,760 1,760 1,710 1,740 1,347,000
1987/11/09 1,780 1,790 1,760 1,790 725,000
1987/11/07 1,790 1,810 1,780 1,780 1,037,000
1987/11/06 1,870 1,880 1,790 1,790 1,963,000
1987/11/05 1,880 1,880 1,810 1,830 1,257,000
1987/11/04 1,900 1,920 1,890 1,900 549,000
1987/11/02 1,940 1,950 1,930 1,930 710,000
1987/10/31 1,870 1,970 1,870 1,960 2,883,000
1987/10/30 1,880 1,910 1,810 1,900 2,189,000
1987/10/29 1,870 1,890 1,770 1,850 1,827,000
1987/10/28 1,940 1,950 1,860 1,900 4,272,000
1987/10/27 1,890 1,960 1,850 1,930 3,792,000
1987/10/26 1,980 2,000 1,760 1,920 1,995,000
1987/10/24 2,050 2,060 2,000 2,000 1,172,000
1987/10/23 2,100 2,150 1,980 1,980 4,305,000
1987/10/22 2,150 2,160 2,060 2,140 4,060,000
1987/10/21 1,900 2,030 1,900 2,000 3,924,000
1987/10/20 1,730 1,730 1,730 1,730 1,273,000
1987/10/19 2,140 2,170 2,110 2,130 1,119,000
1987/10/16 2,230 2,230 2,200 2,220 1,159,000
1987/10/15 2,200 2,270 2,180 2,240 3,939,000
1987/10/14 2,190 2,220 2,150 2,190 3,122,000
1987/10/13 2,150 2,190 2,140 2,170 1,912,000
1987/10/12 2,170 2,190 2,140 2,140 1,193,000
1987/10/09 2,160 2,180 2,140 2,170 3,101,000
1987/10/08 2,100 2,170 2,100 2,120 2,953,000
1987/10/07 2,070 2,130 2,070 2,080 1,887,000
1987/10/06 2,080 2,130 2,070 2,100 2,205,000
1987/10/05 2,100 2,100 2,060 2,060 1,693,000
1987/10/03 2,100 2,130 2,070 2,100 1,209,000
1987/10/02 2,120 2,120 2,060 2,070 1,423,000
1987/10/01 2,130 2,150 2,080 2,100 1,481,000
1987/09/30 2,090 2,120 2,050 2,120 3,188,000
1987/09/29 2,230 2,260 2,130 2,130 2,047,000
1987/09/28 2,280 2,280 2,210 2,210 1,769,000
1987/09/26 2,230 2,250 2,180 2,250 2,897,000
1987/09/25 2,090 2,150 2,080 2,150 1,581,000
1987/09/24 2,060 2,100 2,040 2,100 1,876,000
1987/09/22 2,040 2,040 2,010 2,020 1,311,000
1987/09/21 2,060 2,070 2,030 2,040 1,199,000
1987/09/18 2,070 2,080 2,040 2,050 2,203,000
1987/09/17 2,100 2,110 2,050 2,070 1,392,000
1987/09/16 2,100 2,130 2,080 2,120 1,782,000
1987/09/14 2,090 2,100 2,060 2,070 1,400,000
1987/09/11 2,050 2,070 2,030 2,050 2,550,000
1987/09/10 2,100 2,130 2,070 2,080 4,149,000
1987/09/09 2,210 2,220 2,120 2,140 2,051,000
1987/09/08 2,220 2,240 2,210 2,220 963,000
1987/09/07 2,270 2,270 2,210 2,220 833,000
1987/09/05 2,300 2,300 2,260 2,260 803,000
1987/09/04 2,370 2,370 2,310 2,310 922,000
1987/09/03 2,300 2,380 2,300 2,330 2,128,000
1987/09/02 2,330 2,400 2,320 2,380 4,386,000
1987/09/01 2,320 2,340 2,310 2,320 1,545,000
1987/08/31 2,360 2,360 2,310 2,320 924,000
1987/08/29 2,350 2,370 2,340 2,360 615,000
1987/08/28 2,390 2,410 2,330 2,340 2,208,000
1987/08/27 2,390 2,390 2,360 2,380 1,341,000
1987/08/26 2,360 2,390 2,340 2,350 908,000
1987/08/25 2,420 2,420 2,340 2,360 1,002,000
1987/08/24 2,460 2,470 2,390 2,390 1,867,000
1987/08/22 2,430 2,460 2,420 2,420 3,068,000
1987/08/21 2,370 2,410 2,320 2,390 1,773,000
1987/08/20 2,320 2,360 2,300 2,340 1,904,000
1987/08/19 2,300 2,320 2,260 2,280 2,298,000
1987/08/18 2,280 2,340 2,260 2,260 1,847,000
1987/08/17 2,280 2,300 2,270 2,270 1,176,000
1987/08/14 2,320 2,320 2,270 2,270 1,322,000
1987/08/13 2,340 2,340 2,290 2,290 2,165,000
1987/08/12 2,370 2,380 2,330 2,350 2,213,000
1987/08/11 2,450 2,460 2,360 2,360 4,134,000
1987/08/10 2,340 2,420 2,320 2,420 3,000,000
1987/08/07 2,320 2,330 2,280 2,300 2,184,000
1987/08/06 2,280 2,300 2,250 2,300 2,584,000
1987/08/05 2,190 2,270 2,160 2,240 2,789,000
1987/08/04 2,200 2,240 2,190 2,190 1,797,000
1987/08/03 2,260 2,290 2,230 2,260 843,000
1987/08/01 2,240 2,290 2,220 2,290 1,188,000
1987/07/31 2,260 2,260 2,220 2,250 2,177,000
1987/07/30 2,250 2,270 2,210 2,220 2,257,000
1987/07/29 2,340 2,350 2,250 2,290 2,495,000
1987/07/28 2,390 2,390 2,300 2,310 1,329,000
1987/07/27 2,360 2,390 2,330 2,380 665,000
1987/07/25 2,400 2,430 2,350 2,360 1,860,000
1987/07/24 2,320 2,410 2,320 2,400 6,098,000
1987/07/23 2,210 2,300 2,160 2,300 2,839,000
1987/07/22 2,300 2,310 2,180 2,190 1,928,000
1987/07/21 2,200 2,300 2,200 2,260 2,396,000
1987/07/20 2,260 2,300 2,210 2,280 2,658,000
1987/07/17 2,360 2,360 2,310 2,320 962,000
1987/07/16 2,380 2,400 2,330 2,360 1,312,000
1987/07/15 2,350 2,380 2,330 2,340 1,375,000
1987/07/14 2,390 2,410 2,350 2,350 1,545,000
1987/07/13 2,420 2,430 2,360 2,400 1,710,000
1987/07/10 2,370 2,430 2,360 2,420 3,672,000
1987/07/09 2,370 2,430 2,280 2,360 6,191,000
1987/07/08 2,360 2,400 2,280 2,340 2,804,000
1987/07/07 2,220 2,380 2,220 2,360 4,541,000
1987/07/06 2,260 2,290 2,220 2,220 4,488,000
1987/07/04 2,260 2,300 2,250 2,300 1,677,000
1987/07/03 2,420 2,430 2,310 2,320 2,707,000
1987/07/02 2,440 2,480 2,400 2,420 3,436,000
1987/07/01 2,270 2,480 2,250 2,440 7,595,000
1987/06/30 2,330 2,360 2,220 2,280 5,062,000
1987/06/29 2,520 2,550 2,370 2,410 2,197,000
1987/06/27 2,600 2,600 2,510 2,540 2,690,000
1987/06/26 2,600 2,650 2,560 2,610 5,253,000
1987/06/25 2,610 2,630 2,550 2,620 2,774,000
1987/06/24 2,520 2,610 2,470 2,590 5,277,000
1987/06/23 2,520 2,590 2,490 2,520 4,789,000
1987/06/22 2,610 2,620 2,500 2,520 4,167,000
1987/06/19 2,810 2,820 2,650 2,650 4,680,000
1987/06/18 2,830 2,850 2,780 2,850 1,433,000
1987/06/17 2,870 2,910 2,830 2,870 2,502,000
1987/06/16 2,810 2,860 2,780 2,860 1,958,000
1987/06/15 2,880 2,910 2,820 2,830 1,986,000
1987/06/12 2,950 2,980 2,920 2,920 1,120,000
1987/06/11 2,980 2,990 2,930 2,950 1,426,000
1987/06/10 2,920 3,000 2,920 2,980 1,792,000
1987/06/09 2,980 2,980 2,930 2,940 872,000
1987/06/08 2,990 3,010 2,950 2,980 462,000
1987/06/06 2,950 2,990 2,950 2,980 456,000
1987/06/05 3,040 3,040 2,960 3,000 3,663,000
1987/06/04 2,970 3,070 2,950 3,000 6,189,000
1987/06/03 2,870 2,970 2,870 2,970 2,707,000
1987/06/02 2,980 2,990 2,910 2,910 1,315,000
1987/06/01 3,040 3,050 2,950 3,000 2,130,000
1987/05/30 3,010 3,030 2,980 3,010 1,830,000
1987/05/29 2,950 3,020 2,950 3,020 3,772,000
1987/05/28 2,970 2,980 2,880 2,920 2,915,000
1987/05/27 2,990 3,030 2,970 2,990 5,253,000
1987/05/26 3,090 3,130 3,020 3,040 3,947,000
1987/05/25 3,120 3,120 3,060 3,090 1,781,000
1987/05/23 3,100 3,140 3,090 3,130 8,314,000
1987/05/22 3,070 3,110 3,040 3,060 13,253,999
1987/05/21 2,790 2,980 2,780 2,980 7,040,000
1987/05/20 2,720 2,790 2,680 2,750 5,317,000
1987/05/19 2,950 2,990 2,870 2,870 3,252,000
1987/05/18 3,030 3,070 2,950 3,000 4,871,000
1987/05/15 3,100 3,100 3,050 3,100 5,562,000
1987/05/14 3,030 3,120 3,010 3,100 14,026,999
1987/05/13 3,050 3,080 2,910 3,080 12,398,999
1987/05/12 2,980 3,050 2,940 3,050 21,423,999
1987/05/11 2,940 3,000 2,900 2,940 15,950,999
1987/05/08 2,870 2,900 2,840 2,900 15,229,999
1987/05/07 2,740 2,850 2,740 2,830 9,930,000
1987/05/06 2,790 2,810 2,700 2,740 3,104,000
1987/05/02 2,640 2,780 2,640 2,780 4,263,000
1987/05/01 2,650 2,670 2,610 2,640 4,205,000
1987/04/30 2,510 2,580 2,510 2,530 3,776,000
1987/04/28 2,620 2,650 2,400 2,500 6,166,000
1987/04/27 2,790 2,800 2,640 2,650 5,451,000
1987/04/25 2,780 2,800 2,770 2,790 1,570,000
1987/04/24 2,790 2,840 2,780 2,820 7,100,000
1987/04/23 2,820 2,820 2,750 2,780 6,389,000
1987/04/22 2,760 2,820 2,750 2,780 12,098,999
1987/04/21 2,660 2,750 2,640 2,720 4,789,000
1987/04/20 2,710 2,780 2,660 2,680 4,618,000
1987/04/17 2,690 2,720 2,640 2,720 4,750,000
1987/04/16 2,720 2,740 2,650 2,660 10,043,999
1987/04/15 2,590 2,640 2,580 2,600 4,601,000
1987/04/14 2,550 2,630 2,550 2,620 2,784,000
1987/04/13 2,610 2,650 2,500 2,600 3,547,000
1987/04/10 2,560 2,680 2,550 2,650 4,557,000
1987/04/09 2,560 2,690 2,560 2,600 5,081,000
1987/04/08 2,600 2,620 2,570 2,590 2,793,000
1987/04/07 2,590 2,650 2,590 2,650 2,190,000
1987/04/06 2,690 2,690 2,570 2,630 5,439,000
1987/04/04 2,590 2,620 2,580 2,620 4,460,000
1987/04/03 2,570 2,600 2,550 2,570 4,962,000
1987/04/02 2,730 2,730 2,600 2,610 7,781,000
1987/04/01 2,620 2,690 2,580 2,690 12,146,999
1987/03/31 2,440 2,600 2,440 2,500 11,040,999
1987/03/30 2,530 2,590 2,400 2,480 10,031,999
1987/03/28 2,370 2,450 2,330 2,450 4,188,000
1987/03/27 2,310 2,370 2,290 2,370 10,100,999
1987/03/27 1 -> 1.05 分割
1987/03/26 2,300 2,350 2,300 2,350 2,367,000
1987/03/25 2,320 2,320 2,290 2,290 1,650,000
1987/03/24 2,330 2,330 2,300 2,310 1,111,000
1987/03/23 2,310 2,340 2,300 2,320 1,911,000
1987/03/20 2,300 2,320 2,270 2,320 737,000
1987/03/19 2,330 2,360 2,280 2,300 2,818,000
1987/03/18 2,300 2,320 2,260 2,320 3,599,000
1987/03/17 2,280 2,280 2,250 2,260 1,326,000
1987/03/16 2,280 2,280 2,250 2,260 1,132,000
1987/03/13 2,260 2,280 2,250 2,280 1,631,000
1987/03/12 2,270 2,290 2,250 2,250 2,051,000
1987/03/11 2,280 2,290 2,240 2,240 1,527,000
1987/03/10 2,260 2,270 2,230 2,260 1,579,000
1987/03/09 2,280 2,300 2,210 2,270 1,891,000
1987/03/07 2,230 2,290 2,230 2,280 840,000
1987/03/06 2,300 2,300 2,240 2,270 3,120,000
1987/03/05 2,300 2,300 2,280 2,300 2,384,000
1987/03/04 2,290 2,310 2,240 2,260 2,912,000
1987/03/03 2,300 2,320 2,280 2,280 7,148,999
1987/03/02 2,280 2,340 2,250 2,250 6,852,999
1987/02/28 2,180 2,210 2,170 2,210 4,690,000
1987/02/27 2,130 2,180 2,130 2,170 3,110,000
1987/02/26 2,110 2,190 2,100 2,150 7,155,999
1987/02/25 2,050 2,120 2,050 2,090 3,588,000
1987/02/24 2,000 2,090 2,000 2,090 2,986,000
1987/02/23 2,080 2,080 2,000 2,010 1,386,000
1987/02/20 2,050 2,070 2,030 2,050 1,878,000
1987/02/19 1,980 2,060 1,970 2,050 1,457,000
1987/02/18 2,000 2,010 1,950 1,950 1,755,000
1987/02/17 1,960 1,990 1,950 1,960 1,319,000
1987/02/16 1,960 1,980 1,960 1,970 697,000
1987/02/13 2,050 2,060 1,990 1,990 1,302,000
1987/02/12 2,090 2,090 2,020 2,070 1,948,000
1987/02/10 2,020 2,080 2,010 2,070 1,162,000
1987/02/09 1,970 2,020 1,970 2,000 680,000
1987/02/07 2,000 2,000 1,950 1,990 842,000
1987/02/06 2,000 2,030 1,990 1,990 1,189,000
1987/02/05 2,070 2,090 2,030 2,030 1,736,000
1987/02/04 2,100 2,110 2,050 2,060 2,245,000
1987/02/03 2,160 2,170 2,080 2,080 3,608,000
1987/02/02 2,080 2,160 2,080 2,130 7,994,999
1987/01/31 2,110 2,110 2,070 2,080 1,764,000
1987/01/30 2,120 2,130 2,090 2,100 6,482,999
1987/01/29 2,050 2,120 2,040 2,120 6,776,999
1987/01/28 2,050 2,090 2,040 2,040 10,045,999
1987/01/27 1,950 2,030 1,930 2,010 4,533,000
1987/01/26 1,960 2,000 1,940 1,950 2,876,000
1987/01/24 1,950 1,960 1,940 1,950 1,163,000
1987/01/23 1,970 1,990 1,940 1,950 2,125,000
1987/01/22 1,980 1,980 1,950 1,960 1,326,000
1987/01/21 2,000 2,010 1,970 1,970 4,227,000
1987/01/20 1,950 1,990 1,940 1,980 2,487,000
1987/01/19 2,000 2,000 1,950 1,950 1,800,000
1987/01/16 1,960 2,000 1,940 1,970 2,553,000
1987/01/14 1,850 1,940 1,840 1,930 1,715,000
1987/01/13 1,860 1,880 1,850 1,850 885,000
1987/01/12 1,880 1,890 1,870 1,880 786,000
1987/01/09 1,880 1,930 1,880 1,900 929,000
1987/01/08 1,940 1,940 1,890 1,890 458,000
1987/01/07 1,950 1,970 1,880 1,910 882,000
1987/01/06 1,950 1,970 1,920 1,950 1,370,000
1987/01/05 1,860 1,930 1,860 1,920 1,180,000

このページの先頭へ