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
1989/12/29 2,930 2,980 2,920 2,940 1,069,000
1989/12/28 2,960 2,960 2,900 2,930 3,215,000
1989/12/27 3,000 3,010 2,930 2,960 3,137,000
1989/12/26 3,010 3,030 2,980 2,990 1,767,000
1989/12/25 2,990 3,030 2,970 3,020 2,788,000
1989/12/22 3,010 3,040 2,950 2,970 3,996,000
1989/12/21 3,080 3,080 2,990 3,010 3,321,000
1989/12/20 3,170 3,170 3,060 3,080 6,306,000
1989/12/19 3,210 3,220 3,100 3,160 11,526,000
1989/12/18 3,280 3,290 3,240 3,260 5,293,000
1989/12/15 3,260 3,280 3,240 3,270 6,638,000
1989/12/14 3,220 3,290 3,220 3,250 7,604,000
1989/12/13 3,260 3,280 3,230 3,240 2,078,000
1989/12/12 3,280 3,310 3,250 3,250 10,634,000
1989/12/11 3,250 3,300 3,240 3,280 7,317,000
1989/12/08 3,240 3,290 3,200 3,240 6,371,000
1989/12/07 3,300 3,300 3,210 3,260 5,591,000
1989/12/06 3,310 3,340 3,280 3,300 5,412,000
1989/12/05 3,380 3,390 3,310 3,320 17,113,000
1989/12/04 3,260 3,390 3,260 3,380 35,636,000
1989/12/01 3,250 3,250 3,220 3,230 7,272,000
1989/11/30 3,240 3,260 3,200 3,250 4,667,000
1989/11/29 3,250 3,310 3,220 3,240 22,256,000
1989/11/28 3,190 3,250 3,180 3,240 27,648,000
1989/11/27 3,190 3,210 3,160 3,210 6,716,000
1989/11/24 3,200 3,200 3,150 3,190 5,137,000
1989/11/22 3,200 3,220 3,160 3,160 23,356,000
1989/11/21 3,140 3,190 3,130 3,180 21,082,000
1989/11/20 3,110 3,130 3,080 3,100 4,321,000
1989/11/17 3,140 3,170 3,100 3,100 10,819,000
1989/11/16 3,120 3,140 3,080 3,140 6,713,000
1989/11/15 3,010 3,150 3,000 3,100 13,856,000
1989/11/14 3,000 3,070 2,980 3,010 3,399,000
1989/11/13 3,010 3,010 2,960 2,980 2,275,000
1989/11/10 2,930 3,040 2,930 2,980 4,897,000
1989/11/09 2,990 2,990 2,900 2,960 2,603,000
1989/11/08 2,910 3,000 2,890 2,970 6,800,000
1989/11/07 2,900 2,950 2,880 2,900 2,281,000
1989/11/06 2,940 3,000 2,920 2,920 3,291,000
1989/11/02 2,960 2,990 2,950 2,950 2,785,000
1989/11/01 3,030 3,050 2,970 3,010 5,313,000
1989/10/31 3,150 3,150 3,060 3,080 7,953,000
1989/10/30 3,050 3,100 3,030 3,100 6,947,000
1989/10/27 3,170 3,210 3,050 3,080 34,495,000
1989/10/26 3,160 3,190 3,110 3,180 33,027,000
1989/10/25 3,050 3,230 3,030 3,110 61,845,000
1989/10/24 2,850 2,910 2,840 2,880 10,754,000
1989/10/23 2,890 2,890 2,840 2,860 2,832,000
1989/10/20 2,930 2,930 2,870 2,880 14,226,000
1989/10/19 2,800 2,890 2,770 2,890 11,492,000
1989/10/18 2,760 2,800 2,720 2,790 3,479,000
1989/10/17 2,740 2,800 2,710 2,760 5,968,000
1989/10/16 2,610 2,690 2,610 2,660 2,003,000
1989/10/13 2,600 2,690 2,600 2,690 2,352,000
1989/10/12 2,620 2,630 2,590 2,600 1,570,000
1989/10/11 2,720 2,730 2,640 2,650 2,324,000
1989/10/09 2,740 2,760 2,730 2,740 841,000
1989/10/06 2,750 2,780 2,690 2,780 1,953,000
1989/10/05 2,750 2,790 2,730 2,790 2,107,000
1989/10/04 2,780 2,780 2,750 2,750 2,485,000
1989/10/03 2,820 2,820 2,770 2,800 2,259,000
1989/10/02 2,810 2,820 2,790 2,790 2,982,000
1989/09/29 2,820 2,820 2,790 2,810 5,021,000
1989/09/28 2,740 2,820 2,740 2,820 6,314,000
1989/09/27 2,710 2,730 2,700 2,730 3,666,000
1989/09/26 2,710 2,710 2,670 2,700 3,188,000
1989/09/25 2,650 2,680 2,620 2,680 2,289,000
1989/09/22 2,600 2,640 2,580 2,640 1,828,000
1989/09/21 2,570 2,590 2,560 2,580 2,158,000
1989/09/20 2,570 2,570 2,550 2,570 788,000
1989/09/19 2,570 2,570 2,550 2,570 1,292,000
1989/09/18 2,530 2,570 2,530 2,560 653,000
1989/09/14 2,530 2,550 2,510 2,530 829,000
1989/09/13 2,550 2,550 2,520 2,520 609,000
1989/09/12 2,560 2,570 2,520 2,560 987,000
1989/09/11 2,540 2,570 2,530 2,570 1,142,000
1989/09/08 2,500 2,550 2,490 2,550 1,310,000
1989/09/07 2,510 2,530 2,490 2,500 814,000
1989/09/06 2,560 2,570 2,510 2,510 1,234,000
1989/09/05 2,570 2,580 2,550 2,560 1,290,000
1989/09/04 2,520 2,580 2,500 2,540 2,004,000
1989/09/01 2,480 2,550 2,480 2,480 2,918,000
1989/08/31 2,410 2,450 2,390 2,420 2,284,000
1989/08/30 2,470 2,500 2,430 2,450 1,390,000
1989/08/29 2,510 2,540 2,460 2,470 964,000
1989/08/28 2,560 2,570 2,540 2,540 656,000
1989/08/25 2,570 2,590 2,560 2,560 686,000
1989/08/24 2,580 2,590 2,560 2,580 520,000
1989/08/23 2,610 2,610 2,570 2,570 759,000
1989/08/22 2,610 2,630 2,580 2,600 955,000
1989/08/21 2,610 2,630 2,610 2,610 1,542,000
1989/08/18 2,650 2,650 2,610 2,630 976,000
1989/08/17 2,610 2,630 2,590 2,630 1,328,000
1989/08/16 2,580 2,620 2,570 2,590 1,027,000
1989/08/15 2,560 2,590 2,550 2,580 472,000
1989/08/14 2,620 2,620 2,570 2,590 2,312,000
1989/08/11 2,650 2,660 2,610 2,610 731,000
1989/08/10 2,660 2,660 2,600 2,650 1,792,000
1989/08/09 2,640 2,660 2,630 2,660 1,149,000
1989/08/08 2,610 2,660 2,610 2,640 1,764,000
1989/08/07 2,610 2,640 2,600 2,640 970,000
1989/08/04 2,610 2,640 2,600 2,610 1,134,000
1989/08/03 2,660 2,660 2,610 2,610 1,062,000
1989/08/02 2,670 2,680 2,620 2,650 1,965,000
1989/08/01 2,680 2,690 2,650 2,650 1,812,000
1989/07/31 2,690 2,700 2,660 2,670 1,280,000
1989/07/28 2,710 2,710 2,660 2,680 3,906,000
1989/07/27 2,630 2,750 2,610 2,710 9,417,000
1989/07/26 2,640 2,640 2,610 2,610 2,117,000
1989/07/25 2,610 2,640 2,600 2,630 6,212,000
1989/07/24 2,590 2,620 2,540 2,610 4,061,000
1989/07/21 2,550 2,580 2,540 2,560 3,487,000
1989/07/20 2,560 2,570 2,520 2,540 1,510,000
1989/07/19 2,490 2,560 2,490 2,560 890,000
1989/07/18 2,500 2,500 2,470 2,500 660,000
1989/07/17 2,520 2,520 2,490 2,490 283,000
1989/07/14 2,550 2,550 2,510 2,520 851,000
1989/07/13 2,550 2,580 2,550 2,560 2,419,000
1989/07/12 2,540 2,560 2,530 2,550 1,509,000
1989/07/11 2,500 2,550 2,490 2,550 4,423,000
1989/07/10 2,540 2,540 2,480 2,500 2,591,000
1989/07/07 2,460 2,500 2,460 2,460 1,631,000
1989/07/06 2,480 2,490 2,430 2,430 1,338,000
1989/07/05 2,370 2,430 2,370 2,410 1,152,000
1989/07/04 2,360 2,380 2,350 2,360 874,000
1989/07/03 2,360 2,380 2,340 2,350 896,000
1989/06/30 2,360 2,380 2,330 2,380 1,591,000
1989/06/29 2,410 2,430 2,380 2,380 1,098,000
1989/06/28 2,430 2,450 2,410 2,430 924,000
1989/06/27 2,480 2,490 2,460 2,470 761,000
1989/06/26 2,500 2,510 2,470 2,500 1,455,000
1989/06/23 2,440 2,490 2,440 2,490 1,820,000
1989/06/22 2,400 2,440 2,400 2,400 1,814,000
1989/06/21 2,370 2,390 2,360 2,370 895,000
1989/06/20 2,340 2,370 2,340 2,350 1,057,000
1989/06/19 2,380 2,390 2,350 2,350 624,000
1989/06/16 2,380 2,440 2,340 2,380 2,286,000
1989/06/15 2,460 2,460 2,320 2,350 1,512,000
1989/06/14 2,440 2,440 2,400 2,420 2,936,000
1989/06/13 2,460 2,460 2,430 2,440 1,291,000
1989/06/12 2,470 2,470 2,430 2,450 414,000
1989/06/09 2,510 2,510 2,440 2,500 1,053,000
1989/06/08 2,470 2,510 2,450 2,510 932,000
1989/06/07 2,450 2,480 2,430 2,440 1,052,000
1989/06/06 2,410 2,460 2,390 2,440 1,168,000
1989/06/05 2,410 2,440 2,410 2,410 1,152,000
1989/06/02 2,420 2,450 2,400 2,400 959,000
1989/06/01 2,500 2,500 2,400 2,410 2,439,000
1989/05/31 2,520 2,540 2,490 2,490 936,000
1989/05/30 2,540 2,560 2,530 2,540 558,000
1989/05/29 2,580 2,600 2,550 2,550 1,276,000
1989/05/26 2,530 2,590 2,530 2,570 1,011,000
1989/05/25 2,540 2,580 2,540 2,560 757,000
1989/05/24 2,550 2,570 2,530 2,530 1,381,000
1989/05/23 2,590 2,600 2,530 2,540 1,611,000
1989/05/22 2,640 2,650 2,600 2,600 1,640,000
1989/05/19 2,620 2,620 2,590 2,600 1,728,000
1989/05/18 2,590 2,630 2,580 2,580 2,078,000
1989/05/17 2,580 2,620 2,570 2,580 2,233,000
1989/05/16 2,590 2,610 2,550 2,560 1,294,000
1989/05/15 2,600 2,600 2,550 2,570 843,000
1989/05/12 2,630 2,630 2,580 2,600 1,528,000
1989/05/11 2,640 2,650 2,620 2,620 1,409,000
1989/05/10 2,590 2,660 2,580 2,630 5,848,000
1989/05/09 2,570 2,600 2,550 2,580 4,327,000
1989/05/08 2,590 2,590 2,570 2,590 2,529,000
1989/05/02 2,590 2,610 2,570 2,570 3,604,000
1989/05/01 2,590 2,610 2,580 2,600 3,104,000
1989/04/28 2,530 2,550 2,510 2,550 3,229,000
1989/04/27 2,450 2,490 2,440 2,490 1,917,000
1989/04/26 2,430 2,440 2,400 2,420 2,003,000
1989/04/25 2,380 2,430 2,360 2,430 1,486,000
1989/04/24 2,430 2,430 2,340 2,340 940,000
1989/04/21 2,410 2,430 2,390 2,400 1,018,000
1989/04/20 2,480 2,480 2,410 2,410 698,000
1989/04/19 2,500 2,520 2,480 2,480 806,000
1989/04/18 2,520 2,530 2,480 2,480 811,000
1989/04/17 2,520 2,530 2,500 2,520 560,000
1989/04/14 2,520 2,520 2,490 2,490 676,000
1989/04/13 2,550 2,550 2,510 2,520 715,000
1989/04/12 2,570 2,580 2,520 2,520 737,000
1989/04/11 2,510 2,570 2,500 2,550 593,000
1989/04/10 2,540 2,540 2,520 2,520 735,000
1989/04/07 2,590 2,590 2,500 2,530 1,047,000
1989/04/06 2,620 2,620 2,560 2,560 877,000
1989/04/05 2,660 2,660 2,580 2,610 3,413,000
1989/04/04 2,520 2,570 2,500 2,540 2,069,000
1989/04/03 2,580 2,600 2,500 2,520 1,272,000
1989/03/31 2,630 2,660 2,570 2,570 2,529,000
1989/03/30 2,600 2,600 2,540 2,600 1,787,000
1989/03/29 2,490 2,590 2,450 2,580 1,943,000
1989/03/28 2,390 2,480 2,350 2,460 4,200,000
1989/03/28 1 -> 1.05 分割
1989/03/27 2,500 2,510 2,450 2,450 3,038,000
1989/03/24 2,510 2,530 2,490 2,500 1,779,000
1989/03/23 2,470 2,530 2,470 2,500 3,207,000
1989/03/22 2,560 2,570 2,470 2,470 2,341,000
1989/03/20 2,580 2,630 2,540 2,540 2,974,000
1989/03/17 2,690 2,700 2,620 2,660 1,629,000
1989/03/16 2,710 2,730 2,680 2,680 2,362,000
1989/03/15 2,700 2,720 2,690 2,690 2,582,000
1989/03/14 2,740 2,750 2,700 2,700 1,321,000
1989/03/13 2,780 2,780 2,700 2,730 846,000
1989/03/10 2,720 2,770 2,680 2,760 1,126,000
1989/03/09 2,800 2,800 2,710 2,720 2,145,000
1989/03/08 2,830 2,850 2,770 2,790 2,227,000
1989/03/07 2,790 2,830 2,750 2,820 2,553,000
1989/03/06 2,760 2,760 2,710 2,750 1,724,000
1989/03/03 2,810 2,830 2,710 2,720 2,180,000
1989/03/02 2,840 2,840 2,780 2,800 1,722,000
1989/03/01 2,880 2,880 2,770 2,800 1,837,000
1989/02/28 2,880 2,880 2,830 2,840 1,992,000
1989/02/27 2,920 2,930 2,890 2,890 1,246,000
1989/02/23 2,910 2,940 2,910 2,930 2,383,000
1989/02/22 3,000 3,000 2,950 2,950 1,712,000
1989/02/21 3,050 3,060 2,950 2,960 1,841,000
1989/02/20 3,020 3,070 2,990 3,020 3,751,000
1989/02/17 3,040 3,060 2,980 2,980 3,225,000
1989/02/16 3,010 3,080 2,990 3,020 5,574,000
1989/02/15 3,010 3,010 2,980 2,990 1,609,000
1989/02/14 3,070 3,080 2,960 3,020 7,667,000
1989/02/13 2,970 3,050 2,970 3,050 6,269,000
1989/02/10 2,940 2,990 2,940 2,970 2,126,000
1989/02/09 3,000 3,020 2,960 2,980 1,827,000
1989/02/08 3,010 3,050 2,980 3,000 4,173,000
1989/02/07 2,960 3,020 2,950 2,980 4,584,000
1989/02/06 3,000 3,000 2,920 2,950 2,884,000
1989/02/03 2,930 3,000 2,910 2,960 3,378,000
1989/02/02 2,900 2,930 2,890 2,930 1,873,000
1989/02/01 2,910 2,920 2,880 2,900 1,779,000
1989/01/31 2,900 2,920 2,870 2,900 1,411,000
1989/01/30 2,960 2,960 2,890 2,890 971,000
1989/01/28 2,980 2,980 2,920 2,930 2,773,000
1989/01/27 2,970 2,990 2,920 2,960 1,697,000
1989/01/26 2,990 3,000 2,960 2,970 1,776,000
1989/01/25 3,040 3,040 2,970 2,970 3,796,000
1989/01/24 2,940 3,030 2,920 3,020 4,183,000
1989/01/23 2,910 2,930 2,900 2,900 910,000
1989/01/20 2,910 2,930 2,900 2,910 1,161,000
1989/01/19 2,990 2,990 2,910 2,940 1,558,000
1989/01/18 2,940 3,000 2,920 2,980 2,883,000
1989/01/17 2,950 2,950 2,910 2,940 1,086,000
1989/01/13 2,950 2,960 2,910 2,950 3,235,000
1989/01/12 2,960 2,960 2,930 2,930 1,181,000
1989/01/11 2,970 2,980 2,930 2,950 1,853,000
1989/01/10 2,990 2,990 2,960 2,980 2,938,000
1989/01/09 2,890 2,990 2,870 2,990 1,732,000
1989/01/06 2,870 2,910 2,860 2,910 1,299,000
1989/01/05 2,950 2,980 2,860 2,910 1,322,000
1989/01/04 2,900 2,950 2,900 2,940 726,000

このページの先頭へ