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
1988/12/28 2,890 2,920 2,880 2,900 1,429,000
1988/12/27 2,880 2,920 2,850 2,850 1,655,000
1988/12/26 2,860 2,890 2,850 2,870 2,511,000
1988/12/24 2,880 2,890 2,850 2,870 1,124,000
1988/12/23 2,900 2,930 2,850 2,880 1,733,000
1988/12/22 2,860 2,920 2,850 2,900 2,868,000
1988/12/21 2,800 2,860 2,780 2,860 1,763,000
1988/12/20 2,750 2,830 2,750 2,800 2,329,000
1988/12/19 2,820 2,830 2,750 2,750 2,318,000
1988/12/16 2,900 2,910 2,740 2,810 4,254,000
1988/12/15 2,950 2,980 2,900 2,940 2,492,000
1988/12/14 3,010 3,020 2,950 2,960 3,072,000
1988/12/13 2,960 3,020 2,950 3,020 3,376,000
1988/12/12 2,980 2,980 2,930 2,960 1,783,000
1988/12/09 2,980 3,020 2,960 2,960 3,059,000
1988/12/08 2,980 3,010 2,950 2,960 4,015,000
1988/12/07 3,090 3,090 3,000 3,030 3,292,000
1988/12/06 3,120 3,140 3,070 3,070 11,527,999
1988/12/05 2,970 3,030 2,970 3,020 2,250,000
1988/12/03 2,980 3,030 2,950 3,010 2,266,000
1988/12/02 2,950 3,000 2,940 2,940 2,897,000
1988/12/01 3,050 3,060 2,970 2,970 6,071,000
1988/11/30 2,980 3,040 2,980 3,030 6,968,000
1988/11/29 2,950 3,020 2,880 3,000 5,374,000
1988/11/28 3,020 3,030 2,910 2,910 9,213,000
1988/11/26 2,990 3,010 2,940 3,000 2,986,000
1988/11/25 3,040 3,060 3,000 3,020 4,290,000
1988/11/24 3,110 3,130 3,060 3,060 3,401,000
1988/11/22 3,110 3,120 3,060 3,110 4,835,000
1988/11/21 3,180 3,180 3,110 3,110 8,346,000
1988/11/18 3,090 3,180 3,060 3,150 18,326,999
1988/11/17 3,110 3,110 3,050 3,090 9,332,000
1988/11/16 3,160 3,170 3,110 3,110 23,454,999
1988/11/15 3,020 3,140 3,020 3,110 16,338,999
1988/11/14 3,000 3,050 3,000 3,020 3,767,000
1988/11/11 3,040 3,090 3,030 3,040 6,839,000
1988/11/10 3,110 3,120 3,030 3,030 8,036,000
1988/11/09 3,080 3,120 3,040 3,110 13,724,999
1988/11/08 3,080 3,150 3,070 3,090 30,817,998
1988/11/07 3,010 3,120 3,010 3,090 27,816,999
1988/11/05 2,930 3,050 2,910 3,050 15,022,999
1988/11/04 2,910 2,970 2,890 2,940 23,306,999
1988/11/02 2,900 2,910 2,840 2,870 22,320,999
1988/11/01 2,800 2,870 2,780 2,870 26,793,999
1988/10/31 2,740 2,810 2,730 2,780 16,536,999
1988/10/29 2,730 2,750 2,720 2,740 5,316,000
1988/10/28 2,680 2,770 2,650 2,740 21,822,999
1988/10/27 2,630 2,660 2,590 2,660 4,533,000
1988/10/26 2,590 2,630 2,570 2,610 3,475,000
1988/10/25 2,510 2,580 2,510 2,550 1,472,000
1988/10/24 2,550 2,560 2,530 2,550 1,091,000
1988/10/22 2,560 2,580 2,550 2,550 663,000
1988/10/21 2,610 2,630 2,560 2,560 3,417,000
1988/10/20 2,560 2,620 2,560 2,600 3,560,000
1988/10/19 2,560 2,590 2,530 2,550 3,435,000
1988/10/18 2,620 2,620 2,540 2,550 3,214,000
1988/10/17 2,630 2,640 2,600 2,630 1,063,000
1988/10/14 2,610 2,660 2,580 2,650 3,622,000
1988/10/13 2,600 2,640 2,580 2,590 2,014,000
1988/10/12 2,650 2,660 2,600 2,620 3,049,000
1988/10/11 2,700 2,700 2,630 2,650 4,390,000
1988/10/07 2,640 2,660 2,580 2,660 5,696,000
1988/10/06 2,670 2,720 2,610 2,640 8,321,000
1988/10/05 2,730 2,740 2,640 2,670 15,164,999
1988/10/04 2,590 2,710 2,580 2,700 17,269,999
1988/10/03 2,590 2,610 2,550 2,590 3,251,000
1988/10/01 2,650 2,660 2,580 2,590 1,596,000
1988/09/30 2,650 2,670 2,630 2,630 4,583,000
1988/09/29 2,660 2,690 2,630 2,630 8,004,000
1988/09/28 2,670 2,750 2,650 2,670 31,349,998
1988/09/27 2,560 2,630 2,540 2,630 24,172,999
1988/09/26 2,460 2,550 2,460 2,520 4,529,000
1988/09/24 2,480 2,490 2,450 2,480 2,089,000
1988/09/22 2,540 2,540 2,490 2,490 5,360,000
1988/09/21 2,490 2,520 2,440 2,520 5,818,000
1988/09/20 2,520 2,530 2,470 2,490 8,217,000
1988/09/19 2,540 2,560 2,530 2,530 11,798,999
1988/09/16 2,480 2,540 2,470 2,530 26,714,999
1988/09/14 2,460 2,470 2,430 2,450 13,976,999
1988/09/13 2,360 2,460 2,360 2,440 20,486,999
1988/09/12 2,330 2,340 2,290 2,330 1,292,000
1988/09/09 2,390 2,400 2,320 2,320 4,611,000
1988/09/08 2,340 2,380 2,330 2,370 7,384,000
1988/09/07 2,250 2,330 2,250 2,320 4,399,000
1988/09/06 2,210 2,220 2,160 2,210 693,000
1988/09/05 2,240 2,250 2,180 2,190 895,000
1988/09/03 2,250 2,270 2,210 2,250 2,206,000
1988/09/02 2,120 2,200 2,100 2,190 2,671,000
1988/09/01 2,120 2,150 2,060 2,130 2,869,000
1988/08/31 2,280 2,280 2,190 2,200 1,512,000
1988/08/30 2,330 2,340 2,210 2,260 2,551,000
1988/08/29 2,410 2,410 2,320 2,330 4,445,000
1988/08/27 2,400 2,420 2,370 2,370 3,022,000
1988/08/26 2,430 2,450 2,370 2,380 9,047,000
1988/08/25 2,340 2,460 2,330 2,450 9,087,000
1988/08/24 2,400 2,400 2,300 2,310 2,373,000
1988/08/23 2,400 2,410 2,370 2,370 2,661,000
1988/08/22 2,460 2,480 2,420 2,420 4,573,000
1988/08/19 2,380 2,470 2,370 2,460 13,927,999
1988/08/18 2,410 2,410 2,360 2,380 13,826,999
1988/08/17 2,290 2,350 2,260 2,330 9,291,000
1988/08/16 2,190 2,270 2,190 2,220 534,000
1988/08/15 2,220 2,250 2,200 2,230 489,000
1988/08/12 2,280 2,280 2,240 2,250 1,540,000
1988/08/11 2,180 2,280 2,170 2,280 2,015,000
1988/08/10 2,260 2,280 2,180 2,220 2,598,000
1988/08/09 2,270 2,310 2,260 2,300 2,143,000
1988/08/08 2,290 2,300 2,260 2,280 1,441,000
1988/08/06 2,290 2,290 2,270 2,290 1,455,000
1988/08/05 2,290 2,300 2,270 2,290 2,181,000
1988/08/04 2,290 2,320 2,280 2,290 3,734,000
1988/08/03 2,340 2,340 2,280 2,280 3,769,000
1988/08/02 2,330 2,350 2,310 2,330 12,184,999
1988/08/01 2,260 2,330 2,250 2,300 20,520,999
1988/07/30 2,240 2,240 2,210 2,210 4,785,000
1988/07/29 2,100 2,210 2,100 2,200 13,187,999
1988/07/28 2,030 2,110 2,010 2,100 3,413,000
1988/07/27 1,960 2,040 1,960 2,040 1,873,000
1988/07/26 1,890 1,950 1,890 1,950 1,000,000
1988/07/25 1,880 1,900 1,880 1,890 513,000
1988/07/23 1,860 1,890 1,860 1,890 353,000
1988/07/22 1,930 1,930 1,870 1,870 999,000
1988/07/21 1,920 1,930 1,920 1,930 521,000
1988/07/20 1,910 1,940 1,890 1,920 711,000
1988/07/19 1,910 1,910 1,870 1,890 1,236,000
1988/07/18 2,000 2,010 1,930 1,940 960,000
1988/07/15 2,040 2,050 1,980 1,980 1,281,000
1988/07/14 2,060 2,090 2,050 2,060 1,777,000
1988/07/13 2,070 2,070 2,020 2,040 2,014,000
1988/07/12 2,000 2,070 2,000 2,010 3,133,000
1988/07/11 1,930 1,940 1,900 1,940 722,000
1988/07/08 1,910 1,950 1,910 1,920 911,000
1988/07/07 1,850 1,920 1,850 1,910 1,879,000
1988/07/06 1,870 1,880 1,840 1,850 1,278,000
1988/07/05 1,880 1,900 1,840 1,870 1,171,000
1988/07/04 1,880 1,920 1,870 1,890 679,000
1988/07/02 1,870 1,890 1,860 1,880 556,000
1988/07/01 1,910 1,920 1,890 1,890 1,143,000
1988/06/30 1,930 1,950 1,890 1,920 1,483,000
1988/06/29 1,970 1,980 1,930 1,930 919,000
1988/06/28 1,930 1,960 1,920 1,950 801,000
1988/06/27 1,970 1,980 1,950 1,960 538,000
1988/06/25 1,990 1,990 1,980 1,990 452,000
1988/06/24 2,010 2,030 2,000 2,000 855,000
1988/06/23 2,040 2,040 1,990 2,000 1,451,000
1988/06/22 2,090 2,090 2,000 2,000 1,664,000
1988/06/21 2,060 2,090 2,050 2,050 1,284,000
1988/06/20 2,140 2,140 2,100 2,100 637,000
1988/06/17 2,140 2,160 2,130 2,140 961,000
1988/06/16 2,170 2,200 2,160 2,170 1,102,000
1988/06/15 2,170 2,200 2,150 2,180 2,557,000
1988/06/14 2,140 2,150 2,110 2,150 537,000
1988/06/13 2,150 2,170 2,120 2,140 523,000
1988/06/10 2,200 2,230 2,150 2,150 3,130,000
1988/06/09 2,220 2,240 2,190 2,200 10,719,999
1988/06/08 2,140 2,190 2,130 2,180 10,015,999
1988/06/07 2,110 2,110 2,070 2,100 662,000
1988/06/06 2,090 2,110 2,070 2,110 555,000
1988/06/04 2,090 2,090 2,080 2,090 391,000
1988/06/03 2,080 2,110 2,070 2,070 829,000
1988/06/02 2,130 2,130 2,100 2,100 648,000
1988/06/01 2,150 2,150 2,100 2,100 846,000
1988/05/31 2,110 2,120 2,080 2,120 676,000
1988/05/30 2,060 2,080 2,050 2,070 850,000
1988/05/28 2,070 2,090 2,030 2,040 813,000
1988/05/27 2,120 2,140 2,100 2,110 1,239,000
1988/05/26 2,140 2,160 2,110 2,140 3,177,000
1988/05/25 2,100 2,150 2,090 2,140 3,015,000
1988/05/24 2,060 2,100 2,060 2,080 695,000
1988/05/23 2,090 2,100 2,050 2,060 819,000
1988/05/20 2,130 2,140 2,080 2,090 1,320,000
1988/05/19 2,140 2,150 2,110 2,120 1,113,000
1988/05/18 2,180 2,180 2,160 2,160 1,703,000
1988/05/17 2,180 2,190 2,160 2,170 2,762,000
1988/05/16 2,160 2,180 2,150 2,180 5,655,000
1988/05/13 2,120 2,160 2,090 2,140 5,331,000
1988/05/12 2,030 2,110 2,020 2,080 1,960,000
1988/05/11 2,080 2,130 2,070 2,070 4,266,000
1988/05/10 2,030 2,060 2,020 2,060 543,000
1988/05/09 2,050 2,070 2,030 2,030 500,000
1988/05/07 2,080 2,090 2,060 2,060 426,000
1988/05/06 2,090 2,100 2,070 2,080 987,000
1988/05/02 2,070 2,110 2,060 2,100 1,833,000
1988/04/30 2,080 2,080 2,050 2,070 396,000
1988/04/28 2,040 2,070 2,030 2,070 709,000
1988/04/27 2,050 2,060 2,030 2,050 628,000
1988/04/26 2,020 2,060 2,020 2,040 1,414,000
1988/04/25 2,050 2,070 2,050 2,060 1,214,000
1988/04/23 2,040 2,040 2,020 2,030 554,000
1988/04/22 2,050 2,070 2,010 2,020 1,062,000
1988/04/21 2,080 2,080 2,040 2,050 430,000
1988/04/20 2,080 2,110 2,070 2,080 1,189,000
1988/04/19 2,050 2,070 2,020 2,070 1,197,000
1988/04/18 2,130 2,130 2,070 2,070 840,000
1988/04/15 2,090 2,130 2,090 2,100 1,479,000
1988/04/14 2,150 2,150 2,130 2,150 1,143,000
1988/04/13 2,140 2,150 2,110 2,150 2,304,000
1988/04/12 2,160 2,160 2,110 2,120 2,921,000
1988/04/11 2,140 2,150 2,120 2,140 3,977,000
1988/04/08 2,100 2,130 2,090 2,100 5,649,000
1988/04/07 2,060 2,080 2,030 2,080 2,763,000
1988/04/06 2,020 2,050 2,010 2,030 1,369,000
1988/04/05 2,030 2,050 2,010 2,020 411,000
1988/04/04 2,080 2,080 2,030 2,050 735,000
1988/04/02 2,020 2,050 2,020 2,050 475,000
1988/04/01 2,090 2,100 2,030 2,060 2,502,000
1988/03/31 2,060 2,100 2,050 2,090 6,180,000
1988/03/30 2,050 2,070 2,030 2,070 5,253,000
1988/03/29 1,990 2,070 1,970 2,030 3,849,000
1988/03/28 1,920 1,990 1,920 1,990 2,626,000
1988/03/26 1,880 1,910 1,870 1,890 956,000
1988/03/25 1,940 1,960 1,940 1,940 1,083,000
1988/03/24 1,980 2,000 1,960 1,970 1,318,000
1988/03/23 2,000 2,010 1,980 1,980 1,476,000
1988/03/22 1,980 2,000 1,970 2,000 935,000
1988/03/18 1,980 2,040 1,970 2,000 2,210,000
1988/03/17 2,040 2,040 1,990 2,010 1,481,000
1988/03/16 2,000 2,050 1,980 2,000 3,488,000
1988/03/15 1,930 2,000 1,920 1,970 1,471,000
1988/03/14 1,950 1,960 1,930 1,950 968,000
1988/03/11 1,950 1,970 1,940 1,970 1,259,000
1988/03/10 1,960 2,000 1,950 1,970 1,623,000
1988/03/09 2,010 2,030 1,980 2,000 1,308,000
1988/03/08 2,040 2,040 2,010 2,010 959,000
1988/03/07 2,060 2,080 2,040 2,040 718,000
1988/03/05 2,080 2,090 2,070 2,070 1,192,000
1988/03/04 2,040 2,100 2,040 2,080 1,697,000
1988/03/03 2,090 2,110 2,050 2,050 3,734,000
1988/03/02 2,050 2,120 2,030 2,080 6,696,000
1988/03/01 2,050 2,060 2,020 2,020 4,670,000
1988/02/29 2,020 2,030 2,010 2,020 2,403,000
1988/02/27 2,030 2,050 2,010 2,040 1,918,000
1988/02/26 2,040 2,080 2,020 2,060 6,930,000
1988/02/25 2,010 2,040 2,000 2,010 2,547,000
1988/02/24 1,960 2,040 1,960 2,000 6,414,000
1988/02/23 1,980 1,990 1,930 1,990 2,494,000
1988/02/22 1,980 2,000 1,970 1,980 3,721,000
1988/02/19 1,930 2,000 1,920 1,980 7,969,000
1988/02/18 1,920 1,940 1,890 1,940 3,663,000
1988/02/17 1,900 1,920 1,880 1,920 3,847,000
1988/02/16 1,840 1,900 1,830 1,890 5,072,000
1988/02/15 1,830 1,850 1,800 1,840 2,310,000
1988/02/12 1,780 1,820 1,760 1,810 1,225,000
1988/02/10 1,790 1,790 1,770 1,780 1,147,000
1988/02/09 1,770 1,790 1,770 1,780 875,000
1988/02/08 1,790 1,810 1,780 1,790 359,000
1988/02/06 1,790 1,810 1,780 1,800 424,000
1988/02/05 1,790 1,820 1,790 1,790 1,860,000
1988/02/04 1,770 1,810 1,760 1,800 1,222,000
1988/02/03 1,760 1,790 1,750 1,750 589,000
1988/02/02 1,780 1,790 1,750 1,790 603,000
1988/02/01 1,800 1,820 1,780 1,800 644,000
1988/01/30 1,790 1,810 1,780 1,800 715,000
1988/01/29 1,840 1,840 1,780 1,820 2,841,000
1988/01/28 1,740 1,820 1,740 1,810 1,775,000
1988/01/27 1,790 1,800 1,750 1,750 1,837,000
1988/01/26 1,850 1,860 1,800 1,820 4,038,000
1988/01/25 1,830 1,870 1,810 1,840 6,125,000
1988/01/23 1,770 1,850 1,770 1,830 10,015,999
1988/01/22 1,640 1,760 1,620 1,750 5,190,000
1988/01/21 1,620 1,670 1,610 1,650 2,920,000
1988/01/20 1,630 1,670 1,610 1,640 3,119,000
1988/01/19 1,580 1,600 1,570 1,600 778,000
1988/01/18 1,620 1,620 1,580 1,600 1,564,000
1988/01/14 1,550 1,590 1,540 1,560 444,000
1988/01/13 1,570 1,600 1,530 1,550 753,000
1988/01/12 1,570 1,620 1,570 1,600 883,000
1988/01/11 1,570 1,590 1,550 1,590 487,000
1988/01/08 1,610 1,630 1,580 1,600 995,000
1988/01/07 1,660 1,670 1,580 1,610 928,000
1988/01/06 1,560 1,640 1,550 1,640 2,187,000
1988/01/05 1,480 1,500 1,440 1,440 818,000
1988/01/04 1,430 1,460 1,420 1,430 534,000

このページの先頭へ