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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,150 | 1,150 | 1,120 | 1,130 | 420,000 |
| 1993/12/29 | 1,140 | 1,140 | 1,120 | 1,130 | 669,000 |
| 1993/12/28 | 1,130 | 1,150 | 1,130 | 1,140 | 725,000 |
| 1993/12/27 | 1,150 | 1,150 | 1,110 | 1,120 | 632,000 |
| 1993/12/24 | 1,190 | 1,200 | 1,170 | 1,170 | 1,089,000 |
| 1993/12/22 | 1,170 | 1,180 | 1,160 | 1,180 | 479,000 |
| 1993/12/21 | 1,160 | 1,180 | 1,150 | 1,160 | 832,000 |
| 1993/12/20 | 1,200 | 1,200 | 1,140 | 1,160 | 1,087,000 |
| 1993/12/17 | 1,200 | 1,200 | 1,180 | 1,200 | 662,000 |
| 1993/12/16 | 1,190 | 1,210 | 1,170 | 1,190 | 1,466,000 |
| 1993/12/15 | 1,140 | 1,170 | 1,130 | 1,160 | 757,000 |
| 1993/12/14 | 1,160 | 1,170 | 1,150 | 1,150 | 950,000 |
| 1993/12/13 | 1,150 | 1,180 | 1,130 | 1,160 | 779,000 |
| 1993/12/10 | 1,120 | 1,180 | 1,100 | 1,170 | 2,979,000 |
| 1993/12/09 | 1,110 | 1,130 | 1,090 | 1,120 | 993,000 |
| 1993/12/08 | 1,080 | 1,090 | 1,040 | 1,070 | 966,000 |
| 1993/12/07 | 1,070 | 1,100 | 1,060 | 1,070 | 1,166,000 |
| 1993/12/06 | 1,120 | 1,120 | 1,060 | 1,060 | 1,007,000 |
| 1993/12/03 | 1,130 | 1,150 | 1,120 | 1,130 | 1,099,000 |
| 1993/12/02 | 1,130 | 1,190 | 1,120 | 1,160 | 2,572,000 |
| 1993/12/01 | 1,070 | 1,120 | 1,070 | 1,110 | 2,129,000 |
| 1993/11/30 | 1,010 | 1,060 | 1,000 | 1,050 | 1,818,000 |
| 1993/11/29 | 1,020 | 1,030 | 990 | 1,010 | 1,380,000 |
| 1993/11/26 | 1,110 | 1,110 | 1,030 | 1,040 | 1,524,000 |
| 1993/11/25 | 1,110 | 1,120 | 1,060 | 1,090 | 2,174,000 |
| 1993/11/24 | 1,150 | 1,170 | 1,110 | 1,110 | 1,359,000 |
| 1993/11/22 | 1,220 | 1,220 | 1,150 | 1,150 | 1,619,000 |
| 1993/11/19 | 1,230 | 1,270 | 1,220 | 1,240 | 1,152,000 |
| 1993/11/18 | 1,260 | 1,260 | 1,230 | 1,230 | 476,000 |
| 1993/11/17 | 1,260 | 1,260 | 1,240 | 1,250 | 837,000 |
| 1993/11/16 | 1,240 | 1,270 | 1,220 | 1,260 | 1,249,000 |
| 1993/11/15 | 1,280 | 1,280 | 1,230 | 1,230 | 1,302,000 |
| 1993/11/12 | 1,240 | 1,290 | 1,240 | 1,270 | 1,582,000 |
| 1993/11/11 | 1,210 | 1,250 | 1,210 | 1,240 | 918,000 |
| 1993/11/10 | 1,210 | 1,210 | 1,170 | 1,200 | 1,392,000 |
| 1993/11/09 | 1,260 | 1,270 | 1,200 | 1,220 | 1,125,000 |
| 1993/11/08 | 1,250 | 1,270 | 1,240 | 1,250 | 764,000 |
| 1993/11/05 | 1,260 | 1,270 | 1,240 | 1,240 | 1,159,000 |
| 1993/11/04 | 1,300 | 1,300 | 1,260 | 1,260 | 947,000 |
| 1993/11/02 | 1,300 | 1,310 | 1,290 | 1,290 | 1,170,000 |
| 1993/11/01 | 1,310 | 1,310 | 1,290 | 1,310 | 656,000 |
| 1993/10/29 | 1,280 | 1,310 | 1,280 | 1,310 | 849,000 |
| 1993/10/28 | 1,270 | 1,280 | 1,240 | 1,250 | 856,000 |
| 1993/10/27 | 1,290 | 1,300 | 1,270 | 1,270 | 909,000 |
| 1993/10/26 | 1,320 | 1,320 | 1,280 | 1,280 | 600,000 |
| 1993/10/25 | 1,320 | 1,330 | 1,310 | 1,320 | 690,000 |
| 1993/10/22 | 1,310 | 1,330 | 1,310 | 1,310 | 849,000 |
| 1993/10/21 | 1,320 | 1,320 | 1,300 | 1,310 | 500,000 |
| 1993/10/20 | 1,310 | 1,320 | 1,300 | 1,310 | 968,000 |
| 1993/10/19 | 1,300 | 1,310 | 1,290 | 1,310 | 478,000 |
| 1993/10/18 | 1,300 | 1,300 | 1,290 | 1,290 | 397,000 |
| 1993/10/15 | 1,290 | 1,310 | 1,290 | 1,290 | 896,000 |
| 1993/10/14 | 1,290 | 1,300 | 1,280 | 1,280 | 798,000 |
| 1993/10/13 | 1,310 | 1,310 | 1,290 | 1,300 | 796,000 |
| 1993/10/12 | 1,340 | 1,340 | 1,320 | 1,330 | 611,000 |
| 1993/10/08 | 1,300 | 1,340 | 1,300 | 1,330 | 1,199,000 |
| 1993/10/07 | 1,310 | 1,320 | 1,300 | 1,320 | 857,000 |
| 1993/10/06 | 1,290 | 1,310 | 1,280 | 1,310 | 992,000 |
| 1993/10/05 | 1,290 | 1,300 | 1,260 | 1,280 | 624,000 |
| 1993/10/04 | 1,290 | 1,300 | 1,280 | 1,290 | 419,000 |
| 1993/10/01 | 1,270 | 1,310 | 1,270 | 1,300 | 1,034,000 |
| 1993/09/30 | 1,270 | 1,290 | 1,260 | 1,280 | 745,000 |
| 1993/09/29 | 1,270 | 1,270 | 1,250 | 1,270 | 712,000 |
| 1993/09/28 | 1,290 | 1,300 | 1,270 | 1,270 | 692,000 |
| 1993/09/27 | 1,300 | 1,310 | 1,280 | 1,280 | 949,000 |
| 1993/09/24 | 1,310 | 1,310 | 1,290 | 1,310 | 740,000 |
| 1993/09/22 | 1,310 | 1,310 | 1,290 | 1,290 | 796,000 |
| 1993/09/21 | 1,320 | 1,340 | 1,310 | 1,330 | 1,551,000 |
| 1993/09/20 | 1,320 | 1,320 | 1,300 | 1,300 | 592,000 |
| 1993/09/17 | 1,310 | 1,320 | 1,300 | 1,310 | 1,124,000 |
| 1993/09/16 | 1,350 | 1,350 | 1,310 | 1,310 | 999,000 |
| 1993/09/14 | 1,350 | 1,360 | 1,340 | 1,340 | 872,000 |
| 1993/09/13 | 1,320 | 1,350 | 1,320 | 1,350 | 1,036,000 |
| 1993/09/10 | 1,310 | 1,330 | 1,310 | 1,320 | 1,538,000 |
| 1993/09/09 | 1,310 | 1,320 | 1,300 | 1,310 | 309,000 |
| 1993/09/08 | 1,320 | 1,320 | 1,310 | 1,320 | 481,000 |
| 1993/09/07 | 1,340 | 1,340 | 1,310 | 1,320 | 620,000 |
| 1993/09/06 | 1,340 | 1,360 | 1,330 | 1,340 | 1,160,000 |
| 1993/09/03 | 1,350 | 1,350 | 1,340 | 1,340 | 800,000 |
| 1993/09/02 | 1,350 | 1,350 | 1,340 | 1,350 | 333,000 |
| 1993/09/01 | 1,340 | 1,350 | 1,330 | 1,350 | 972,000 |
| 1993/08/31 | 1,340 | 1,340 | 1,330 | 1,340 | 642,000 |
| 1993/08/30 | 1,310 | 1,330 | 1,310 | 1,330 | 939,000 |
| 1993/08/27 | 1,300 | 1,330 | 1,300 | 1,310 | 867,000 |
| 1993/08/26 | 1,310 | 1,320 | 1,300 | 1,320 | 459,000 |
| 1993/08/25 | 1,330 | 1,330 | 1,300 | 1,320 | 479,000 |
| 1993/08/24 | 1,310 | 1,320 | 1,300 | 1,310 | 594,000 |
| 1993/08/23 | 1,310 | 1,330 | 1,310 | 1,310 | 497,000 |
| 1993/08/20 | 1,340 | 1,350 | 1,330 | 1,330 | 543,000 |
| 1993/08/19 | 1,350 | 1,350 | 1,310 | 1,330 | 629,000 |
| 1993/08/18 | 1,360 | 1,370 | 1,340 | 1,350 | 1,198,000 |
| 1993/08/17 | 1,350 | 1,380 | 1,350 | 1,360 | 1,167,000 |
| 1993/08/16 | 1,330 | 1,360 | 1,320 | 1,340 | 851,000 |
| 1993/08/13 | 1,360 | 1,360 | 1,340 | 1,340 | 1,202,000 |
| 1993/08/12 | 1,370 | 1,380 | 1,350 | 1,350 | 1,914,000 |
| 1993/08/11 | 1,340 | 1,360 | 1,330 | 1,360 | 1,218,000 |
| 1993/08/10 | 1,320 | 1,350 | 1,310 | 1,330 | 2,244,000 |
| 1993/08/09 | 1,290 | 1,320 | 1,280 | 1,310 | 917,000 |
| 1993/08/06 | 1,280 | 1,290 | 1,270 | 1,290 | 462,000 |
| 1993/08/05 | 1,280 | 1,290 | 1,270 | 1,290 | 1,052,000 |
| 1993/08/04 | 1,270 | 1,280 | 1,260 | 1,280 | 908,000 |
| 1993/08/03 | 1,270 | 1,280 | 1,260 | 1,260 | 1,385,000 |
| 1993/08/02 | 1,260 | 1,260 | 1,250 | 1,260 | 636,000 |
| 1993/07/30 | 1,260 | 1,270 | 1,250 | 1,260 | 1,123,000 |
| 1993/07/29 | 1,240 | 1,260 | 1,230 | 1,260 | 2,637,000 |
| 1993/07/28 | 1,270 | 1,270 | 1,230 | 1,240 | 1,204,000 |
| 1993/07/27 | 1,270 | 1,280 | 1,260 | 1,270 | 366,000 |
| 1993/07/26 | 1,280 | 1,290 | 1,260 | 1,270 | 635,000 |
| 1993/07/23 | 1,280 | 1,290 | 1,260 | 1,260 | 474,000 |
| 1993/07/22 | 1,290 | 1,300 | 1,290 | 1,290 | 452,000 |
| 1993/07/21 | 1,280 | 1,300 | 1,280 | 1,290 | 376,000 |
| 1993/07/20 | 1,290 | 1,300 | 1,280 | 1,300 | 317,000 |
| 1993/07/19 | 1,320 | 1,320 | 1,290 | 1,310 | 679,000 |
| 1993/07/16 | 1,300 | 1,320 | 1,290 | 1,310 | 1,033,000 |
| 1993/07/15 | 1,300 | 1,330 | 1,300 | 1,300 | 790,000 |
| 1993/07/14 | 1,310 | 1,320 | 1,300 | 1,310 | 737,000 |
| 1993/07/13 | 1,290 | 1,320 | 1,280 | 1,310 | 1,300,000 |
| 1993/07/12 | 1,300 | 1,300 | 1,280 | 1,290 | 893,000 |
| 1993/07/09 | 1,260 | 1,290 | 1,260 | 1,280 | 1,432,000 |
| 1993/07/08 | 1,260 | 1,260 | 1,240 | 1,260 | 481,000 |
| 1993/07/07 | 1,250 | 1,260 | 1,230 | 1,240 | 794,000 |
| 1993/07/06 | 1,240 | 1,260 | 1,230 | 1,260 | 710,000 |
| 1993/07/05 | 1,230 | 1,240 | 1,230 | 1,230 | 317,000 |
| 1993/07/02 | 1,240 | 1,260 | 1,230 | 1,240 | 626,000 |
| 1993/07/01 | 1,230 | 1,250 | 1,230 | 1,240 | 427,000 |
| 1993/06/30 | 1,250 | 1,250 | 1,210 | 1,230 | 761,000 |
| 1993/06/29 | 1,270 | 1,280 | 1,250 | 1,260 | 579,000 |
| 1993/06/28 | 1,260 | 1,280 | 1,260 | 1,270 | 684,000 |
| 1993/06/25 | 1,250 | 1,260 | 1,230 | 1,250 | 584,000 |
| 1993/06/24 | 1,240 | 1,250 | 1,230 | 1,250 | 596,000 |
| 1993/06/23 | 1,240 | 1,240 | 1,220 | 1,220 | 540,000 |
| 1993/06/22 | 1,200 | 1,240 | 1,190 | 1,230 | 1,319,000 |
| 1993/06/21 | 1,230 | 1,230 | 1,180 | 1,180 | 1,386,000 |
| 1993/06/18 | 1,260 | 1,270 | 1,230 | 1,250 | 1,368,000 |
| 1993/06/17 | 1,270 | 1,290 | 1,230 | 1,280 | 1,561,000 |
| 1993/06/16 | 1,290 | 1,310 | 1,280 | 1,280 | 1,326,000 |
| 1993/06/15 | 1,330 | 1,340 | 1,290 | 1,290 | 1,628,000 |
| 1993/06/14 | 1,340 | 1,360 | 1,320 | 1,340 | 1,828,000 |
| 1993/06/11 | 1,350 | 1,350 | 1,330 | 1,340 | 2,243,000 |
| 1993/06/10 | 1,330 | 1,350 | 1,330 | 1,330 | 1,266,000 |
| 1993/06/08 | 1,350 | 1,350 | 1,330 | 1,330 | 826,000 |
| 1993/06/07 | 1,340 | 1,360 | 1,330 | 1,330 | 860,000 |
| 1993/06/04 | 1,360 | 1,380 | 1,340 | 1,340 | 1,515,000 |
| 1993/06/03 | 1,340 | 1,380 | 1,340 | 1,360 | 1,226,000 |
| 1993/06/02 | 1,350 | 1,360 | 1,340 | 1,340 | 546,000 |
| 1993/06/01 | 1,340 | 1,370 | 1,340 | 1,350 | 920,000 |
| 1993/05/31 | 1,370 | 1,380 | 1,340 | 1,340 | 778,000 |
| 1993/05/28 | 1,390 | 1,390 | 1,370 | 1,380 | 1,388,000 |
| 1993/05/27 | 1,390 | 1,420 | 1,370 | 1,380 | 2,636,000 |
| 1993/05/26 | 1,350 | 1,390 | 1,340 | 1,380 | 1,101,000 |
| 1993/05/25 | 1,340 | 1,360 | 1,340 | 1,350 | 1,457,000 |
| 1993/05/24 | 1,350 | 1,360 | 1,330 | 1,340 | 1,294,000 |
| 1993/05/21 | 1,330 | 1,350 | 1,320 | 1,340 | 727,000 |
| 1993/05/20 | 1,320 | 1,340 | 1,320 | 1,340 | 949,000 |
| 1993/05/19 | 1,320 | 1,330 | 1,310 | 1,310 | 2,122,000 |
| 1993/05/18 | 1,360 | 1,370 | 1,340 | 1,360 | 1,188,000 |
| 1993/05/17 | 1,380 | 1,380 | 1,360 | 1,360 | 712,000 |
| 1993/05/14 | 1,380 | 1,390 | 1,370 | 1,380 | 1,512,000 |
| 1993/05/13 | 1,390 | 1,410 | 1,370 | 1,400 | 1,910,000 |
| 1993/05/12 | 1,410 | 1,420 | 1,360 | 1,390 | 1,811,000 |
| 1993/05/11 | 1,470 | 1,470 | 1,420 | 1,430 | 2,802,000 |
| 1993/05/10 | 1,430 | 1,470 | 1,420 | 1,460 | 6,001,000 |
| 1993/05/07 | 1,400 | 1,430 | 1,390 | 1,430 | 2,263,000 |
| 1993/05/06 | 1,390 | 1,420 | 1,380 | 1,390 | 2,050,000 |
| 1993/04/30 | 1,390 | 1,390 | 1,370 | 1,380 | 1,139,000 |
| 1993/04/28 | 1,390 | 1,420 | 1,380 | 1,400 | 2,267,000 |
| 1993/04/27 | 1,350 | 1,380 | 1,340 | 1,370 | 2,445,000 |
| 1993/04/26 | 1,320 | 1,350 | 1,310 | 1,310 | 1,141,000 |
| 1993/04/23 | 1,310 | 1,330 | 1,300 | 1,330 | 1,067,000 |
| 1993/04/22 | 1,310 | 1,340 | 1,300 | 1,300 | 1,728,000 |
| 1993/04/21 | 1,310 | 1,330 | 1,290 | 1,310 | 1,123,000 |
| 1993/04/20 | 1,310 | 1,340 | 1,300 | 1,310 | 2,384,000 |
| 1993/04/19 | 1,280 | 1,310 | 1,270 | 1,290 | 2,022,000 |
| 1993/04/16 | 1,360 | 1,360 | 1,340 | 1,340 | 1,610,000 |
| 1993/04/15 | 1,370 | 1,380 | 1,340 | 1,370 | 2,523,000 |
| 1993/04/14 | 1,430 | 1,440 | 1,390 | 1,390 | 2,755,000 |
| 1993/04/13 | 1,350 | 1,450 | 1,350 | 1,450 | 5,227,000 |
| 1993/04/12 | 1,360 | 1,370 | 1,330 | 1,360 | 1,536,000 |
| 1993/04/09 | 1,390 | 1,410 | 1,360 | 1,380 | 2,595,000 |
| 1993/04/08 | 1,400 | 1,430 | 1,370 | 1,410 | 2,597,000 |
| 1993/04/07 | 1,400 | 1,430 | 1,390 | 1,410 | 3,948,000 |
| 1993/04/06 | 1,390 | 1,410 | 1,370 | 1,390 | 3,391,000 |
| 1993/04/05 | 1,440 | 1,470 | 1,400 | 1,430 | 5,609,000 |
| 1993/04/02 | 1,320 | 1,480 | 1,320 | 1,460 | 10,413,000 |
| 1993/04/01 | 1,250 | 1,290 | 1,220 | 1,280 | 1,828,000 |
| 1993/03/31 | 1,250 | 1,280 | 1,230 | 1,250 | 2,242,000 |
| 1993/03/30 | 1,290 | 1,290 | 1,250 | 1,270 | 947,000 |
| 1993/03/29 | 1,280 | 1,300 | 1,270 | 1,300 | 2,048,000 |
| 1993/03/26 | 1,250 | 1,300 | 1,220 | 1,280 | 5,434,000 |
| 1993/03/25 | 1,170 | 1,210 | 1,170 | 1,210 | 1,856,000 |
| 1993/03/24 | 1,200 | 1,200 | 1,160 | 1,170 | 1,376,000 |
| 1993/03/23 | 1,190 | 1,210 | 1,180 | 1,210 | 1,472,000 |
| 1993/03/22 | 1,220 | 1,230 | 1,190 | 1,210 | 1,310,000 |
| 1993/03/19 | 1,240 | 1,250 | 1,210 | 1,230 | 2,611,000 |
| 1993/03/18 | 1,170 | 1,250 | 1,160 | 1,210 | 4,724,000 |
| 1993/03/17 | 1,130 | 1,140 | 1,110 | 1,140 | 3,343,000 |
| 1993/03/16 | 1,110 | 1,120 | 1,100 | 1,120 | 1,693,000 |
| 1993/03/15 | 1,110 | 1,110 | 1,090 | 1,110 | 941,000 |
| 1993/03/12 | 1,090 | 1,110 | 1,080 | 1,110 | 4,216,000 |
| 1993/03/11 | 1,080 | 1,090 | 1,070 | 1,090 | 2,152,000 |
| 1993/03/10 | 1,060 | 1,080 | 1,050 | 1,070 | 3,274,000 |
| 1993/03/09 | 1,040 | 1,080 | 1,040 | 1,050 | 3,681,000 |
| 1993/03/08 | 985 | 1,030 | 982 | 1,030 | 2,154,000 |
| 1993/03/05 | 975 | 990 | 972 | 985 | 767,000 |
| 1993/03/04 | 970 | 976 | 965 | 975 | 900,000 |
| 1993/03/03 | 981 | 981 | 970 | 970 | 712,000 |
| 1993/03/02 | 976 | 983 | 976 | 983 | 698,000 |
| 1993/03/01 | 980 | 984 | 974 | 980 | 465,000 |
| 1993/02/26 | 980 | 989 | 980 | 980 | 639,000 |
| 1993/02/25 | 989 | 990 | 981 | 990 | 469,000 |
| 1993/02/24 | 986 | 990 | 976 | 976 | 636,000 |
| 1993/02/23 | 985 | 991 | 981 | 986 | 375,000 |
| 1993/02/22 | 985 | 998 | 985 | 991 | 787,000 |
| 1993/02/19 | 981 | 985 | 980 | 985 | 460,000 |
| 1993/02/18 | 985 | 988 | 980 | 980 | 602,000 |
| 1993/02/17 | 973 | 986 | 972 | 986 | 331,000 |
| 1993/02/16 | 987 | 988 | 978 | 978 | 369,000 |
| 1993/02/15 | 973 | 988 | 973 | 985 | 747,000 |
| 1993/02/12 | 985 | 985 | 970 | 970 | 667,000 |
| 1993/02/10 | 981 | 988 | 980 | 988 | 353,000 |
| 1993/02/09 | 995 | 995 | 981 | 991 | 279,000 |
| 1993/02/08 | 1,010 | 1,020 | 996 | 996 | 539,000 |
| 1993/02/05 | 1,000 | 1,020 | 1,000 | 1,010 | 914,000 |
| 1993/02/04 | 1,010 | 1,010 | 995 | 1,010 | 652,000 |
| 1993/02/03 | 1,010 | 1,020 | 1,010 | 1,010 | 1,386,000 |
| 1993/02/02 | 1,010 | 1,020 | 1,000 | 1,010 | 710,000 |
| 1993/02/01 | 1,000 | 1,020 | 1,000 | 1,010 | 1,013,000 |
| 1993/01/29 | 991 | 999 | 987 | 999 | 1,388,000 |
| 1993/01/28 | 959 | 991 | 955 | 987 | 1,019,000 |
| 1993/01/27 | 952 | 960 | 947 | 960 | 640,000 |
| 1993/01/26 | 961 | 961 | 942 | 951 | 679,000 |
| 1993/01/25 | 974 | 974 | 952 | 962 | 933,000 |
| 1993/01/22 | 978 | 980 | 973 | 974 | 576,000 |
| 1993/01/21 | 977 | 980 | 971 | 978 | 371,000 |
| 1993/01/20 | 994 | 996 | 985 | 987 | 555,000 |
| 1993/01/19 | 985 | 995 | 980 | 995 | 583,000 |
| 1993/01/18 | 962 | 985 | 962 | 985 | 424,000 |
| 1993/01/14 | 959 | 970 | 957 | 963 | 301,000 |
| 1993/01/13 | 957 | 957 | 952 | 957 | 654,000 |
| 1993/01/12 | 956 | 964 | 952 | 953 | 659,000 |
| 1993/01/11 | 961 | 961 | 955 | 956 | 694,000 |
| 1993/01/08 | 960 | 969 | 960 | 961 | 772,000 |
| 1993/01/07 | 965 | 985 | 963 | 970 | 543,000 |
| 1993/01/06 | 980 | 983 | 961 | 970 | 743,000 |
| 1993/01/05 | 991 | 991 | 977 | 990 | 741,000 |
| 1993/01/04 | 981 | 991 | 980 | 991 | 286,000 |