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 |
|---|---|---|---|---|---|
| 1992/12/30 | 991 | 995 | 975 | 980 | 274,000 |
| 1992/12/29 | 1,000 | 1,010 | 996 | 999 | 606,000 |
| 1992/12/28 | 1,020 | 1,020 | 1,000 | 1,000 | 386,000 |
| 1992/12/25 | 1,030 | 1,040 | 1,020 | 1,020 | 375,000 |
| 1992/12/24 | 1,040 | 1,050 | 1,030 | 1,040 | 776,000 |
| 1992/12/22 | 1,030 | 1,040 | 1,020 | 1,040 | 769,000 |
| 1992/12/21 | 1,040 | 1,040 | 1,020 | 1,030 | 933,000 |
| 1992/12/18 | 1,050 | 1,050 | 1,030 | 1,030 | 958,000 |
| 1992/12/17 | 1,020 | 1,040 | 1,020 | 1,040 | 1,431,000 |
| 1992/12/16 | 1,010 | 1,050 | 1,010 | 1,030 | 3,064,000 |
| 1992/12/15 | 999 | 1,010 | 990 | 1,000 | 869,000 |
| 1992/12/14 | 1,020 | 1,020 | 990 | 990 | 628,000 |
| 1992/12/11 | 1,030 | 1,030 | 1,010 | 1,020 | 1,811,000 |
| 1992/12/10 | 1,000 | 1,040 | 998 | 1,030 | 2,545,000 |
| 1992/12/09 | 970 | 999 | 967 | 993 | 1,545,000 |
| 1992/12/08 | 940 | 965 | 938 | 962 | 696,000 |
| 1992/12/07 | 942 | 950 | 940 | 940 | 201,000 |
| 1992/12/04 | 954 | 954 | 940 | 950 | 241,000 |
| 1992/12/03 | 959 | 960 | 950 | 950 | 489,000 |
| 1992/12/02 | 954 | 961 | 952 | 955 | 556,000 |
| 1992/12/01 | 970 | 974 | 958 | 961 | 726,000 |
| 1992/11/30 | 960 | 970 | 960 | 966 | 809,000 |
| 1992/11/27 | 945 | 961 | 945 | 959 | 648,000 |
| 1992/11/26 | 934 | 960 | 934 | 954 | 934,000 |
| 1992/11/25 | 915 | 934 | 909 | 934 | 1,066,000 |
| 1992/11/24 | 906 | 922 | 902 | 915 | 1,004,000 |
| 1992/11/20 | 870 | 910 | 862 | 896 | 881,000 |
| 1992/11/19 | 875 | 888 | 860 | 874 | 1,018,000 |
| 1992/11/18 | 840 | 863 | 839 | 855 | 1,443,000 |
| 1992/11/17 | 850 | 850 | 835 | 840 | 437,000 |
| 1992/11/16 | 870 | 870 | 852 | 852 | 439,000 |
| 1992/11/13 | 881 | 893 | 870 | 873 | 870,000 |
| 1992/11/12 | 871 | 885 | 871 | 878 | 460,000 |
| 1992/11/11 | 873 | 883 | 871 | 880 | 665,000 |
| 1992/11/10 | 876 | 879 | 868 | 873 | 863,000 |
| 1992/11/09 | 885 | 885 | 872 | 873 | 367,000 |
| 1992/11/06 | 903 | 903 | 890 | 892 | 501,000 |
| 1992/11/05 | 901 | 908 | 901 | 903 | 868,000 |
| 1992/11/04 | 902 | 904 | 897 | 902 | 950,000 |
| 1992/11/02 | 910 | 915 | 901 | 915 | 364,000 |
| 1992/10/30 | 918 | 925 | 910 | 925 | 453,000 |
| 1992/10/29 | 926 | 926 | 915 | 915 | 361,000 |
| 1992/10/28 | 937 | 941 | 928 | 928 | 549,000 |
| 1992/10/27 | 938 | 940 | 933 | 937 | 384,000 |
| 1992/10/26 | 941 | 949 | 938 | 941 | 230,000 |
| 1992/10/23 | 938 | 941 | 928 | 941 | 323,000 |
| 1992/10/22 | 930 | 941 | 927 | 928 | 532,000 |
| 1992/10/21 | 930 | 935 | 926 | 926 | 568,000 |
| 1992/10/20 | 937 | 940 | 916 | 940 | 875,000 |
| 1992/10/19 | 951 | 955 | 930 | 935 | 598,000 |
| 1992/10/16 | 966 | 968 | 957 | 961 | 464,000 |
| 1992/10/15 | 975 | 975 | 960 | 974 | 575,000 |
| 1992/10/14 | 994 | 997 | 975 | 975 | 769,000 |
| 1992/10/13 | 977 | 992 | 977 | 985 | 499,000 |
| 1992/10/12 | 971 | 985 | 971 | 985 | 666,000 |
| 1992/10/09 | 974 | 984 | 970 | 970 | 1,747,000 |
| 1992/10/08 | 987 | 990 | 976 | 984 | 422,000 |
| 1992/10/07 | 974 | 1,010 | 974 | 997 | 602,000 |
| 1992/10/06 | 963 | 984 | 963 | 970 | 326,000 |
| 1992/10/05 | 965 | 970 | 952 | 963 | 525,000 |
| 1992/10/02 | 974 | 984 | 965 | 970 | 619,000 |
| 1992/10/01 | 985 | 995 | 962 | 967 | 558,000 |
| 1992/09/30 | 980 | 988 | 965 | 965 | 1,013,000 |
| 1992/09/29 | 1,000 | 1,010 | 976 | 976 | 950,000 |
| 1992/09/28 | 1,020 | 1,030 | 1,000 | 1,000 | 343,000 |
| 1992/09/25 | 1,030 | 1,050 | 1,020 | 1,020 | 946,000 |
| 1992/09/24 | 1,020 | 1,040 | 1,010 | 1,010 | 728,000 |
| 1992/09/22 | 995 | 1,040 | 995 | 1,010 | 513,000 |
| 1992/09/21 | 1,010 | 1,020 | 996 | 1,010 | 631,000 |
| 1992/09/18 | 1,000 | 1,010 | 990 | 1,000 | 927,000 |
| 1992/09/17 | 1,000 | 1,030 | 1,000 | 1,000 | 607,000 |
| 1992/09/16 | 1,020 | 1,030 | 996 | 1,020 | 852,000 |
| 1992/09/14 | 1,020 | 1,040 | 1,010 | 1,040 | 659,000 |
| 1992/09/11 | 1,040 | 1,060 | 1,010 | 1,010 | 2,360,000 |
| 1992/09/10 | 1,070 | 1,090 | 1,050 | 1,060 | 1,421,000 |
| 1992/09/09 | 1,020 | 1,070 | 1,010 | 1,070 | 1,037,000 |
| 1992/09/08 | 1,040 | 1,080 | 1,040 | 1,040 | 865,000 |
| 1992/09/07 | 1,080 | 1,110 | 1,050 | 1,060 | 1,240,000 |
| 1992/09/04 | 1,100 | 1,120 | 1,060 | 1,080 | 2,250,000 |
| 1992/09/03 | 1,010 | 1,100 | 991 | 1,080 | 2,152,000 |
| 1992/09/02 | 1,010 | 1,020 | 1,000 | 1,010 | 1,303,000 |
| 1992/09/01 | 1,060 | 1,070 | 1,030 | 1,040 | 988,000 |
| 1992/08/31 | 1,090 | 1,110 | 1,050 | 1,080 | 2,043,000 |
| 1992/08/28 | 1,040 | 1,140 | 1,030 | 1,110 | 3,891,000 |
| 1992/08/27 | 1,020 | 1,080 | 1,020 | 1,050 | 3,411,000 |
| 1992/08/26 | 977 | 1,010 | 977 | 1,010 | 1,566,000 |
| 1992/08/25 | 979 | 998 | 979 | 979 | 1,544,000 |
| 1992/08/24 | 1,000 | 1,040 | 969 | 999 | 3,118,000 |
| 1992/08/21 | 910 | 975 | 907 | 975 | 2,597,000 |
| 1992/08/20 | 817 | 883 | 817 | 875 | 1,159,000 |
| 1992/08/19 | 802 | 823 | 785 | 820 | 842,000 |
| 1992/08/18 | 815 | 815 | 785 | 790 | 369,000 |
| 1992/08/17 | 821 | 828 | 807 | 816 | 270,000 |
| 1992/08/14 | 784 | 825 | 784 | 819 | 1,117,000 |
| 1992/08/13 | 790 | 810 | 786 | 794 | 749,000 |
| 1992/08/12 | 780 | 785 | 773 | 780 | 529,000 |
| 1992/08/11 | 810 | 812 | 780 | 790 | 314,000 |
| 1992/08/10 | 807 | 815 | 795 | 815 | 434,000 |
| 1992/08/07 | 823 | 823 | 810 | 815 | 634,000 |
| 1992/08/06 | 826 | 830 | 815 | 825 | 473,000 |
| 1992/08/05 | 810 | 820 | 808 | 820 | 767,000 |
| 1992/08/04 | 807 | 816 | 797 | 809 | 1,260,000 |
| 1992/08/03 | 819 | 824 | 810 | 810 | 680,000 |
| 1992/07/31 | 763 | 839 | 762 | 839 | 1,190,000 |
| 1992/07/30 | 750 | 773 | 740 | 770 | 890,000 |
| 1992/07/29 | 740 | 746 | 725 | 740 | 772,000 |
| 1992/07/28 | 735 | 737 | 726 | 735 | 467,000 |
| 1992/07/27 | 740 | 755 | 725 | 749 | 1,163,000 |
| 1992/07/24 | 746 | 749 | 720 | 720 | 1,035,000 |
| 1992/07/23 | 745 | 757 | 740 | 745 | 964,000 |
| 1992/07/22 | 779 | 779 | 756 | 772 | 748,000 |
| 1992/07/21 | 784 | 785 | 770 | 779 | 445,000 |
| 1992/07/20 | 780 | 790 | 762 | 790 | 433,000 |
| 1992/07/17 | 815 | 815 | 790 | 790 | 760,000 |
| 1992/07/16 | 819 | 820 | 810 | 813 | 266,000 |
| 1992/07/15 | 832 | 835 | 817 | 817 | 619,000 |
| 1992/07/14 | 825 | 845 | 821 | 836 | 578,000 |
| 1992/07/13 | 814 | 830 | 813 | 829 | 395,000 |
| 1992/07/10 | 821 | 821 | 805 | 813 | 1,171,000 |
| 1992/07/09 | 805 | 819 | 805 | 811 | 678,000 |
| 1992/07/08 | 810 | 815 | 802 | 815 | 635,000 |
| 1992/07/07 | 821 | 821 | 806 | 808 | 556,000 |
| 1992/07/06 | 847 | 847 | 821 | 821 | 524,000 |
| 1992/07/03 | 823 | 859 | 823 | 848 | 1,055,000 |
| 1992/07/02 | 810 | 850 | 805 | 843 | 1,000,000 |
| 1992/07/01 | 788 | 800 | 780 | 800 | 644,000 |
| 1992/06/30 | 789 | 790 | 777 | 778 | 579,000 |
| 1992/06/29 | 797 | 797 | 777 | 789 | 581,000 |
| 1992/06/26 | 800 | 800 | 774 | 777 | 780,000 |
| 1992/06/25 | 799 | 800 | 765 | 800 | 840,000 |
| 1992/06/24 | 816 | 822 | 800 | 800 | 738,000 |
| 1992/06/23 | 820 | 830 | 802 | 810 | 1,013,000 |
| 1992/06/22 | 847 | 860 | 827 | 827 | 971,000 |
| 1992/06/19 | 835 | 848 | 831 | 837 | 774,000 |
| 1992/06/18 | 851 | 854 | 830 | 830 | 1,641,000 |
| 1992/06/17 | 890 | 893 | 871 | 885 | 1,440,000 |
| 1992/06/16 | 900 | 900 | 891 | 899 | 439,000 |
| 1992/06/15 | 901 | 909 | 895 | 907 | 646,000 |
| 1992/06/12 | 925 | 938 | 910 | 910 | 2,557,000 |
| 1992/06/11 | 929 | 939 | 925 | 930 | 707,000 |
| 1992/06/10 | 950 | 950 | 920 | 930 | 843,000 |
| 1992/06/09 | 951 | 963 | 950 | 950 | 686,000 |
| 1992/06/08 | 961 | 961 | 950 | 958 | 470,000 |
| 1992/06/05 | 982 | 983 | 961 | 961 | 788,000 |
| 1992/06/04 | 996 | 996 | 985 | 990 | 582,000 |
| 1992/06/03 | 1,000 | 1,010 | 992 | 1,000 | 394,000 |
| 1992/06/02 | 1,020 | 1,020 | 992 | 992 | 632,000 |
| 1992/06/01 | 1,040 | 1,050 | 1,020 | 1,020 | 278,000 |
| 1992/05/29 | 996 | 1,040 | 994 | 1,040 | 538,000 |
| 1992/05/28 | 988 | 995 | 981 | 990 | 521,000 |
| 1992/05/27 | 980 | 990 | 975 | 990 | 590,000 |
| 1992/05/26 | 1,010 | 1,020 | 995 | 995 | 270,000 |
| 1992/05/25 | 1,000 | 1,000 | 990 | 1,000 | 248,000 |
| 1992/05/22 | 1,010 | 1,010 | 985 | 988 | 512,000 |
| 1992/05/21 | 1,030 | 1,040 | 1,010 | 1,010 | 355,000 |
| 1992/05/20 | 1,040 | 1,050 | 1,030 | 1,030 | 567,000 |
| 1992/05/19 | 1,050 | 1,060 | 1,030 | 1,030 | 572,000 |
| 1992/05/18 | 1,050 | 1,060 | 1,030 | 1,040 | 457,000 |
| 1992/05/15 | 1,110 | 1,110 | 1,040 | 1,060 | 681,000 |
| 1992/05/14 | 1,110 | 1,130 | 1,100 | 1,130 | 824,000 |
| 1992/05/13 | 1,080 | 1,110 | 1,070 | 1,110 | 677,000 |
| 1992/05/12 | 1,100 | 1,120 | 1,080 | 1,090 | 1,973,000 |
| 1992/05/11 | 1,060 | 1,100 | 1,060 | 1,080 | 1,023,000 |
| 1992/05/08 | 1,030 | 1,050 | 1,020 | 1,050 | 652,000 |
| 1992/05/07 | 977 | 1,030 | 975 | 1,030 | 1,664,000 |
| 1992/05/06 | 957 | 972 | 957 | 970 | 1,051,000 |
| 1992/05/01 | 966 | 970 | 955 | 967 | 376,000 |
| 1992/04/30 | 980 | 982 | 966 | 975 | 581,000 |
| 1992/04/28 | 982 | 989 | 976 | 985 | 747,000 |
| 1992/04/27 | 971 | 989 | 970 | 972 | 366,000 |
| 1992/04/24 | 958 | 980 | 944 | 978 | 697,000 |
| 1992/04/23 | 923 | 948 | 923 | 948 | 602,000 |
| 1992/04/22 | 932 | 940 | 902 | 913 | 1,520,000 |
| 1992/04/21 | 955 | 962 | 923 | 931 | 646,000 |
| 1992/04/20 | 972 | 980 | 950 | 965 | 532,000 |
| 1992/04/17 | 965 | 978 | 962 | 972 | 833,000 |
| 1992/04/16 | 960 | 995 | 960 | 961 | 1,071,000 |
| 1992/04/15 | 948 | 960 | 940 | 954 | 881,000 |
| 1992/04/14 | 917 | 940 | 901 | 928 | 934,000 |
| 1992/04/13 | 945 | 960 | 915 | 917 | 1,086,000 |
| 1992/04/10 | 909 | 935 | 899 | 935 | 1,489,000 |
| 1992/04/09 | 904 | 935 | 880 | 880 | 2,631,000 |
| 1992/04/08 | 961 | 961 | 889 | 914 | 761,000 |
| 1992/04/07 | 1,020 | 1,020 | 988 | 988 | 519,000 |
| 1992/04/06 | 1,030 | 1,040 | 1,010 | 1,030 | 366,000 |
| 1992/04/03 | 1,030 | 1,040 | 999 | 1,040 | 779,000 |
| 1992/04/02 | 1,010 | 1,040 | 990 | 1,000 | 1,343,000 |
| 1992/04/01 | 1,070 | 1,070 | 1,000 | 1,030 | 775,000 |
| 1992/03/31 | 1,060 | 1,070 | 1,050 | 1,070 | 1,171,000 |
| 1992/03/30 | 1,050 | 1,080 | 1,050 | 1,050 | 1,110,000 |
| 1992/03/27 | 1,100 | 1,110 | 1,070 | 1,080 | 789,000 |
| 1992/03/26 | 1,160 | 1,170 | 1,140 | 1,140 | 607,000 |
| 1992/03/25 | 1,160 | 1,180 | 1,140 | 1,140 | 900,000 |
| 1992/03/24 | 1,160 | 1,190 | 1,140 | 1,170 | 674,000 |
| 1992/03/23 | 1,220 | 1,220 | 1,170 | 1,190 | 590,000 |
| 1992/03/19 | 1,180 | 1,220 | 1,180 | 1,210 | 958,000 |
| 1992/03/18 | 1,160 | 1,170 | 1,140 | 1,170 | 914,000 |
| 1992/03/17 | 1,190 | 1,200 | 1,140 | 1,180 | 915,000 |
| 1992/03/16 | 1,190 | 1,200 | 1,150 | 1,190 | 451,000 |
| 1992/03/13 | 1,140 | 1,200 | 1,140 | 1,180 | 2,395,000 |
| 1992/03/12 | 1,160 | 1,200 | 1,160 | 1,170 | 391,000 |
| 1992/03/11 | 1,180 | 1,200 | 1,180 | 1,180 | 544,000 |
| 1992/03/10 | 1,210 | 1,210 | 1,180 | 1,180 | 749,000 |
| 1992/03/09 | 1,220 | 1,220 | 1,210 | 1,220 | 154,000 |
| 1992/03/06 | 1,220 | 1,240 | 1,210 | 1,220 | 478,000 |
| 1992/03/05 | 1,230 | 1,240 | 1,210 | 1,220 | 656,000 |
| 1992/03/04 | 1,250 | 1,250 | 1,230 | 1,240 | 437,000 |
| 1992/03/03 | 1,300 | 1,300 | 1,250 | 1,250 | 371,000 |
| 1992/03/02 | 1,280 | 1,310 | 1,270 | 1,300 | 557,000 |
| 1992/02/28 | 1,250 | 1,280 | 1,250 | 1,280 | 482,000 |
| 1992/02/27 | 1,250 | 1,260 | 1,240 | 1,260 | 465,000 |
| 1992/02/26 | 1,230 | 1,240 | 1,220 | 1,240 | 308,000 |
| 1992/02/25 | 1,210 | 1,240 | 1,210 | 1,230 | 384,000 |
| 1992/02/24 | 1,230 | 1,250 | 1,210 | 1,210 | 610,000 |
| 1992/02/21 | 1,230 | 1,250 | 1,210 | 1,250 | 568,000 |
| 1992/02/20 | 1,220 | 1,230 | 1,210 | 1,210 | 478,000 |
| 1992/02/19 | 1,230 | 1,240 | 1,220 | 1,220 | 535,000 |
| 1992/02/18 | 1,250 | 1,260 | 1,240 | 1,240 | 900,000 |
| 1992/02/17 | 1,260 | 1,290 | 1,240 | 1,260 | 758,000 |
| 1992/02/14 | 1,260 | 1,270 | 1,240 | 1,240 | 767,000 |
| 1992/02/13 | 1,270 | 1,280 | 1,260 | 1,260 | 567,000 |
| 1992/02/12 | 1,270 | 1,290 | 1,270 | 1,280 | 468,000 |
| 1992/02/10 | 1,260 | 1,270 | 1,240 | 1,260 | 491,000 |
| 1992/02/07 | 1,290 | 1,300 | 1,260 | 1,260 | 699,000 |
| 1992/02/06 | 1,270 | 1,300 | 1,270 | 1,280 | 369,000 |
| 1992/02/05 | 1,260 | 1,280 | 1,260 | 1,260 | 363,000 |
| 1992/02/04 | 1,250 | 1,270 | 1,240 | 1,260 | 1,002,000 |
| 1992/02/03 | 1,270 | 1,280 | 1,250 | 1,260 | 1,098,000 |
| 1992/01/31 | 1,280 | 1,310 | 1,260 | 1,260 | 1,423,000 |
| 1992/01/30 | 1,270 | 1,300 | 1,270 | 1,290 | 482,000 |
| 1992/01/29 | 1,240 | 1,290 | 1,240 | 1,280 | 833,000 |
| 1992/01/28 | 1,250 | 1,260 | 1,210 | 1,220 | 1,474,000 |
| 1992/01/27 | 1,260 | 1,270 | 1,250 | 1,260 | 770,000 |
| 1992/01/24 | 1,260 | 1,280 | 1,250 | 1,260 | 561,000 |
| 1992/01/23 | 1,270 | 1,280 | 1,260 | 1,260 | 853,000 |
| 1992/01/22 | 1,250 | 1,270 | 1,240 | 1,270 | 1,066,000 |
| 1992/01/21 | 1,260 | 1,270 | 1,230 | 1,250 | 1,305,000 |
| 1992/01/20 | 1,310 | 1,310 | 1,230 | 1,240 | 1,550,000 |
| 1992/01/17 | 1,320 | 1,340 | 1,310 | 1,330 | 810,000 |
| 1992/01/16 | 1,390 | 1,390 | 1,340 | 1,340 | 927,000 |
| 1992/01/14 | 1,370 | 1,390 | 1,350 | 1,370 | 1,178,000 |
| 1992/01/13 | 1,380 | 1,390 | 1,360 | 1,370 | 972,000 |
| 1992/01/10 | 1,410 | 1,420 | 1,380 | 1,380 | 577,000 |
| 1992/01/09 | 1,450 | 1,460 | 1,430 | 1,450 | 457,000 |
| 1992/01/08 | 1,470 | 1,470 | 1,420 | 1,450 | 781,000 |
| 1992/01/07 | 1,500 | 1,510 | 1,470 | 1,490 | 608,000 |
| 1992/01/06 | 1,540 | 1,540 | 1,500 | 1,500 | 709,000 |