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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,290 | 1,290 | 1,270 | 1,270 | 459,000 |
| 1995/12/28 | 1,300 | 1,300 | 1,290 | 1,300 | 705,000 |
| 1995/12/27 | 1,310 | 1,310 | 1,300 | 1,300 | 779,000 |
| 1995/12/26 | 1,310 | 1,310 | 1,280 | 1,310 | 614,000 |
| 1995/12/25 | 1,300 | 1,310 | 1,290 | 1,310 | 611,000 |
| 1995/12/22 | 1,310 | 1,320 | 1,290 | 1,300 | 1,859,000 |
| 1995/12/21 | 1,320 | 1,320 | 1,300 | 1,320 | 1,304,000 |
| 1995/12/20 | 1,280 | 1,320 | 1,280 | 1,320 | 1,973,000 |
| 1995/12/19 | 1,270 | 1,280 | 1,260 | 1,270 | 911,000 |
| 1995/12/18 | 1,280 | 1,280 | 1,270 | 1,280 | 935,000 |
| 1995/12/15 | 1,290 | 1,310 | 1,270 | 1,270 | 2,642,000 |
| 1995/12/14 | 1,280 | 1,300 | 1,270 | 1,280 | 1,872,000 |
| 1995/12/13 | 1,260 | 1,280 | 1,260 | 1,270 | 1,034,000 |
| 1995/12/12 | 1,260 | 1,270 | 1,240 | 1,260 | 1,087,000 |
| 1995/12/11 | 1,270 | 1,270 | 1,250 | 1,260 | 565,000 |
| 1995/12/08 | 1,290 | 1,290 | 1,250 | 1,270 | 3,369,000 |
| 1995/12/07 | 1,280 | 1,290 | 1,270 | 1,290 | 1,526,000 |
| 1995/12/06 | 1,280 | 1,300 | 1,280 | 1,290 | 1,226,000 |
| 1995/12/05 | 1,300 | 1,310 | 1,290 | 1,290 | 2,216,000 |
| 1995/12/04 | 1,290 | 1,300 | 1,280 | 1,290 | 1,168,000 |
| 1995/12/01 | 1,270 | 1,290 | 1,270 | 1,280 | 1,693,000 |
| 1995/11/30 | 1,230 | 1,270 | 1,230 | 1,260 | 1,517,000 |
| 1995/11/29 | 1,240 | 1,240 | 1,220 | 1,230 | 1,164,000 |
| 1995/11/28 | 1,230 | 1,250 | 1,230 | 1,230 | 1,285,000 |
| 1995/11/27 | 1,190 | 1,230 | 1,190 | 1,230 | 1,216,000 |
| 1995/11/24 | 1,200 | 1,200 | 1,190 | 1,200 | 749,000 |
| 1995/11/22 | 1,220 | 1,230 | 1,190 | 1,200 | 1,554,000 |
| 1995/11/21 | 1,220 | 1,240 | 1,220 | 1,240 | 1,666,000 |
| 1995/11/20 | 1,190 | 1,220 | 1,180 | 1,220 | 1,570,000 |
| 1995/11/17 | 1,170 | 1,170 | 1,150 | 1,170 | 689,000 |
| 1995/11/16 | 1,150 | 1,170 | 1,140 | 1,160 | 893,000 |
| 1995/11/15 | 1,150 | 1,150 | 1,140 | 1,150 | 731,000 |
| 1995/11/14 | 1,150 | 1,150 | 1,140 | 1,140 | 353,000 |
| 1995/11/13 | 1,150 | 1,150 | 1,140 | 1,140 | 504,000 |
| 1995/11/10 | 1,150 | 1,150 | 1,130 | 1,140 | 676,000 |
| 1995/11/09 | 1,160 | 1,180 | 1,150 | 1,160 | 1,046,000 |
| 1995/11/08 | 1,150 | 1,160 | 1,140 | 1,150 | 769,000 |
| 1995/11/07 | 1,140 | 1,180 | 1,130 | 1,160 | 2,151,000 |
| 1995/11/06 | 1,140 | 1,170 | 1,140 | 1,150 | 1,429,000 |
| 1995/11/02 | 1,160 | 1,160 | 1,120 | 1,150 | 1,339,000 |
| 1995/11/01 | 1,160 | 1,160 | 1,140 | 1,150 | 1,019,000 |
| 1995/10/31 | 1,150 | 1,180 | 1,140 | 1,170 | 1,371,000 |
| 1995/10/30 | 1,130 | 1,130 | 1,110 | 1,130 | 447,000 |
| 1995/10/27 | 1,140 | 1,140 | 1,110 | 1,110 | 901,000 |
| 1995/10/26 | 1,180 | 1,180 | 1,130 | 1,150 | 1,250,000 |
| 1995/10/25 | 1,150 | 1,170 | 1,150 | 1,170 | 459,000 |
| 1995/10/24 | 1,170 | 1,180 | 1,150 | 1,150 | 639,000 |
| 1995/10/23 | 1,150 | 1,170 | 1,150 | 1,170 | 466,000 |
| 1995/10/20 | 1,150 | 1,170 | 1,140 | 1,160 | 485,000 |
| 1995/10/19 | 1,160 | 1,180 | 1,150 | 1,160 | 624,000 |
| 1995/10/18 | 1,150 | 1,160 | 1,150 | 1,160 | 391,000 |
| 1995/10/17 | 1,140 | 1,170 | 1,130 | 1,150 | 904,000 |
| 1995/10/16 | 1,130 | 1,140 | 1,120 | 1,140 | 802,000 |
| 1995/10/13 | 1,120 | 1,120 | 1,100 | 1,120 | 1,197,000 |
| 1995/10/12 | 1,140 | 1,150 | 1,110 | 1,110 | 701,000 |
| 1995/10/11 | 1,160 | 1,160 | 1,140 | 1,140 | 710,000 |
| 1995/10/09 | 1,190 | 1,200 | 1,160 | 1,160 | 981,000 |
| 1995/10/06 | 1,200 | 1,210 | 1,190 | 1,200 | 1,219,000 |
| 1995/10/05 | 1,180 | 1,210 | 1,170 | 1,200 | 1,089,000 |
| 1995/10/04 | 1,190 | 1,190 | 1,170 | 1,190 | 794,000 |
| 1995/10/03 | 1,160 | 1,190 | 1,160 | 1,180 | 757,000 |
| 1995/10/02 | 1,170 | 1,170 | 1,140 | 1,160 | 375,000 |
| 1995/09/29 | 1,180 | 1,190 | 1,170 | 1,190 | 578,000 |
| 1995/09/28 | 1,190 | 1,190 | 1,170 | 1,190 | 653,000 |
| 1995/09/27 | 1,180 | 1,190 | 1,170 | 1,190 | 456,000 |
| 1995/09/26 | 1,160 | 1,180 | 1,150 | 1,180 | 373,000 |
| 1995/09/25 | 1,150 | 1,160 | 1,150 | 1,150 | 707,000 |
| 1995/09/22 | 1,140 | 1,170 | 1,130 | 1,160 | 1,262,000 |
| 1995/09/21 | 1,160 | 1,160 | 1,150 | 1,160 | 371,000 |
| 1995/09/20 | 1,190 | 1,200 | 1,150 | 1,180 | 2,229,000 |
| 1995/09/19 | 1,170 | 1,180 | 1,150 | 1,170 | 1,688,000 |
| 1995/09/18 | 1,230 | 1,230 | 1,160 | 1,160 | 1,168,000 |
| 1995/09/14 | 1,230 | 1,240 | 1,220 | 1,230 | 2,206,000 |
| 1995/09/13 | 1,230 | 1,240 | 1,210 | 1,230 | 1,677,000 |
| 1995/09/12 | 1,260 | 1,270 | 1,230 | 1,240 | 1,605,000 |
| 1995/09/11 | 1,260 | 1,260 | 1,240 | 1,260 | 1,376,000 |
| 1995/09/08 | 1,280 | 1,280 | 1,250 | 1,260 | 5,116,000 |
| 1995/09/07 | 1,240 | 1,240 | 1,210 | 1,220 | 996,000 |
| 1995/09/06 | 1,240 | 1,250 | 1,240 | 1,240 | 1,046,000 |
| 1995/09/05 | 1,250 | 1,250 | 1,230 | 1,230 | 1,026,000 |
| 1995/09/04 | 1,260 | 1,270 | 1,240 | 1,250 | 1,306,000 |
| 1995/09/01 | 1,250 | 1,270 | 1,240 | 1,270 | 1,494,000 |
| 1995/08/31 | 1,250 | 1,270 | 1,250 | 1,260 | 1,094,000 |
| 1995/08/30 | 1,280 | 1,280 | 1,250 | 1,260 | 2,005,000 |
| 1995/08/29 | 1,240 | 1,280 | 1,230 | 1,280 | 2,033,000 |
| 1995/08/28 | 1,220 | 1,230 | 1,210 | 1,230 | 454,000 |
| 1995/08/25 | 1,220 | 1,230 | 1,220 | 1,230 | 688,000 |
| 1995/08/24 | 1,200 | 1,230 | 1,190 | 1,220 | 1,594,000 |
| 1995/08/23 | 1,220 | 1,220 | 1,190 | 1,210 | 1,049,000 |
| 1995/08/22 | 1,230 | 1,230 | 1,210 | 1,220 | 570,000 |
| 1995/08/21 | 1,230 | 1,230 | 1,210 | 1,230 | 665,000 |
| 1995/08/18 | 1,220 | 1,240 | 1,210 | 1,240 | 1,670,000 |
| 1995/08/17 | 1,250 | 1,260 | 1,230 | 1,230 | 1,805,000 |
| 1995/08/16 | 1,200 | 1,270 | 1,190 | 1,270 | 5,306,000 |
| 1995/08/15 | 1,140 | 1,160 | 1,130 | 1,160 | 2,461,000 |
| 1995/08/14 | 1,120 | 1,140 | 1,110 | 1,140 | 1,118,000 |
| 1995/08/11 | 1,140 | 1,140 | 1,100 | 1,100 | 1,047,000 |
| 1995/08/10 | 1,100 | 1,140 | 1,090 | 1,140 | 1,105,000 |
| 1995/08/09 | 1,100 | 1,120 | 1,090 | 1,100 | 952,000 |
| 1995/08/08 | 1,100 | 1,110 | 1,090 | 1,100 | 919,000 |
| 1995/08/07 | 1,140 | 1,140 | 1,100 | 1,110 | 749,000 |
| 1995/08/04 | 1,140 | 1,140 | 1,110 | 1,140 | 1,098,000 |
| 1995/08/03 | 1,150 | 1,170 | 1,130 | 1,140 | 2,024,000 |
| 1995/08/02 | 1,110 | 1,140 | 1,110 | 1,130 | 1,240,000 |
| 1995/08/01 | 1,130 | 1,130 | 1,110 | 1,120 | 854,000 |
| 1995/07/31 | 1,120 | 1,150 | 1,110 | 1,130 | 1,855,000 |
| 1995/07/28 | 1,110 | 1,130 | 1,080 | 1,120 | 1,545,000 |
| 1995/07/27 | 1,080 | 1,120 | 1,070 | 1,110 | 2,790,000 |
| 1995/07/26 | 1,060 | 1,090 | 1,060 | 1,070 | 1,293,000 |
| 1995/07/25 | 1,090 | 1,090 | 1,050 | 1,050 | 910,000 |
| 1995/07/24 | 1,090 | 1,090 | 1,080 | 1,090 | 310,000 |
| 1995/07/21 | 1,080 | 1,100 | 1,070 | 1,090 | 1,244,000 |
| 1995/07/20 | 1,020 | 1,070 | 1,010 | 1,070 | 645,000 |
| 1995/07/19 | 1,070 | 1,080 | 1,030 | 1,040 | 1,419,000 |
| 1995/07/18 | 1,110 | 1,110 | 1,080 | 1,080 | 1,710,000 |
| 1995/07/17 | 1,070 | 1,100 | 1,060 | 1,070 | 1,072,000 |
| 1995/07/14 | 1,060 | 1,080 | 1,040 | 1,070 | 1,332,000 |
| 1995/07/13 | 1,090 | 1,090 | 1,060 | 1,060 | 1,070,000 |
| 1995/07/12 | 1,110 | 1,110 | 1,080 | 1,090 | 1,573,000 |
| 1995/07/11 | 1,080 | 1,110 | 1,040 | 1,110 | 1,938,000 |
| 1995/07/10 | 1,080 | 1,120 | 1,080 | 1,100 | 3,607,000 |
| 1995/07/07 | 1,020 | 1,080 | 1,010 | 1,040 | 3,484,000 |
| 1995/07/06 | 996 | 1,010 | 993 | 1,000 | 1,013,000 |
| 1995/07/05 | 994 | 1,000 | 993 | 995 | 2,042,000 |
| 1995/07/04 | 978 | 997 | 977 | 995 | 1,342,000 |
| 1995/07/03 | 978 | 979 | 969 | 975 | 698,000 |
| 1995/06/30 | 964 | 984 | 960 | 971 | 1,381,000 |
| 1995/06/29 | 970 | 970 | 948 | 960 | 1,220,000 |
| 1995/06/28 | 960 | 963 | 941 | 951 | 979,000 |
| 1995/06/27 | 980 | 981 | 964 | 970 | 772,000 |
| 1995/06/26 | 1,000 | 1,010 | 976 | 980 | 682,000 |
| 1995/06/23 | 987 | 996 | 987 | 992 | 688,000 |
| 1995/06/22 | 970 | 990 | 966 | 983 | 338,000 |
| 1995/06/21 | 939 | 980 | 937 | 980 | 589,000 |
| 1995/06/20 | 946 | 950 | 934 | 949 | 524,000 |
| 1995/06/19 | 941 | 951 | 941 | 942 | 368,000 |
| 1995/06/16 | 954 | 959 | 936 | 942 | 1,312,000 |
| 1995/06/15 | 943 | 946 | 935 | 945 | 1,776,000 |
| 1995/06/14 | 927 | 935 | 921 | 934 | 845,000 |
| 1995/06/13 | 938 | 938 | 916 | 925 | 910,000 |
| 1995/06/12 | 935 | 939 | 925 | 939 | 541,000 |
| 1995/06/09 | 948 | 954 | 930 | 941 | 2,194,000 |
| 1995/06/08 | 972 | 975 | 965 | 966 | 495,000 |
| 1995/06/07 | 974 | 981 | 970 | 981 | 1,261,000 |
| 1995/06/06 | 977 | 982 | 970 | 978 | 1,001,000 |
| 1995/06/05 | 974 | 985 | 974 | 977 | 1,284,000 |
| 1995/06/02 | 947 | 970 | 947 | 965 | 1,065,000 |
| 1995/06/01 | 945 | 954 | 940 | 953 | 634,000 |
| 1995/05/31 | 963 | 963 | 940 | 949 | 982,000 |
| 1995/05/30 | 951 | 966 | 951 | 965 | 538,000 |
| 1995/05/29 | 951 | 954 | 945 | 950 | 449,000 |
| 1995/05/26 | 956 | 968 | 954 | 968 | 487,000 |
| 1995/05/25 | 963 | 970 | 958 | 966 | 1,351,000 |
| 1995/05/24 | 948 | 957 | 948 | 953 | 691,000 |
| 1995/05/23 | 955 | 958 | 946 | 948 | 719,000 |
| 1995/05/22 | 968 | 968 | 948 | 960 | 726,000 |
| 1995/05/19 | 990 | 992 | 980 | 980 | 2,002,000 |
| 1995/05/18 | 1,010 | 1,010 | 996 | 1,000 | 889,000 |
| 1995/05/17 | 1,000 | 1,010 | 998 | 1,010 | 967,000 |
| 1995/05/16 | 1,010 | 1,010 | 995 | 995 | 832,000 |
| 1995/05/15 | 998 | 1,010 | 995 | 1,010 | 1,300,000 |
| 1995/05/12 | 1,000 | 1,010 | 995 | 995 | 1,764,000 |
| 1995/05/11 | 1,000 | 1,010 | 991 | 991 | 1,308,000 |
| 1995/05/10 | 1,010 | 1,020 | 998 | 1,000 | 1,285,000 |
| 1995/05/09 | 1,030 | 1,040 | 1,010 | 1,020 | 1,510,000 |
| 1995/05/08 | 1,010 | 1,030 | 1,000 | 1,020 | 1,323,000 |
| 1995/05/02 | 985 | 1,010 | 976 | 996 | 740,000 |
| 1995/05/01 | 985 | 987 | 975 | 987 | 372,000 |
| 1995/04/28 | 976 | 978 | 972 | 978 | 394,000 |
| 1995/04/27 | 982 | 982 | 973 | 976 | 562,000 |
| 1995/04/26 | 970 | 984 | 960 | 972 | 1,061,000 |
| 1995/04/25 | 977 | 992 | 974 | 980 | 956,000 |
| 1995/04/24 | 989 | 992 | 961 | 970 | 980,000 |
| 1995/04/21 | 993 | 1,000 | 981 | 992 | 1,432,000 |
| 1995/04/20 | 968 | 991 | 965 | 991 | 962,000 |
| 1995/04/19 | 951 | 968 | 948 | 963 | 818,000 |
| 1995/04/18 | 957 | 959 | 941 | 948 | 170,000 |
| 1995/04/17 | 930 | 959 | 913 | 959 | 415,000 |
| 1995/04/14 | 961 | 970 | 930 | 930 | 808,000 |
| 1995/04/13 | 963 | 980 | 955 | 956 | 816,000 |
| 1995/04/12 | 955 | 962 | 950 | 958 | 468,000 |
| 1995/04/11 | 938 | 965 | 936 | 958 | 819,000 |
| 1995/04/10 | 910 | 943 | 903 | 938 | 455,000 |
| 1995/04/07 | 903 | 910 | 901 | 910 | 750,000 |
| 1995/04/06 | 925 | 930 | 905 | 912 | 1,068,000 |
| 1995/04/05 | 940 | 948 | 922 | 944 | 612,000 |
| 1995/04/04 | 930 | 949 | 915 | 949 | 961,000 |
| 1995/04/03 | 930 | 932 | 902 | 920 | 984,000 |
| 1995/03/31 | 1,000 | 1,010 | 948 | 958 | 1,188,000 |
| 1995/03/30 | 984 | 999 | 982 | 983 | 466,000 |
| 1995/03/29 | 985 | 990 | 960 | 984 | 480,000 |
| 1995/03/28 | 948 | 987 | 948 | 987 | 651,000 |
| 1995/03/27 | 949 | 967 | 921 | 922 | 1,372,000 |
| 1995/03/24 | 936 | 949 | 921 | 947 | 1,182,000 |
| 1995/03/23 | 954 | 955 | 933 | 941 | 1,082,000 |
| 1995/03/22 | 950 | 974 | 949 | 960 | 1,109,000 |
| 1995/03/20 | 951 | 961 | 950 | 951 | 713,000 |
| 1995/03/17 | 987 | 993 | 961 | 972 | 863,000 |
| 1995/03/16 | 987 | 988 | 980 | 987 | 451,000 |
| 1995/03/15 | 959 | 990 | 959 | 988 | 810,000 |
| 1995/03/14 | 950 | 954 | 946 | 954 | 407,000 |
| 1995/03/13 | 962 | 962 | 932 | 955 | 498,000 |
| 1995/03/10 | 961 | 971 | 941 | 970 | 2,358,000 |
| 1995/03/09 | 977 | 982 | 971 | 971 | 483,000 |
| 1995/03/08 | 980 | 983 | 970 | 976 | 585,000 |
| 1995/03/07 | 990 | 995 | 982 | 989 | 309,000 |
| 1995/03/06 | 1,000 | 1,010 | 995 | 997 | 296,000 |
| 1995/03/03 | 995 | 1,010 | 990 | 1,010 | 382,000 |
| 1995/03/02 | 1,000 | 1,030 | 998 | 1,020 | 1,045,000 |
| 1995/03/01 | 982 | 982 | 970 | 973 | 722,000 |
| 1995/02/28 | 972 | 990 | 972 | 989 | 571,000 |
| 1995/02/27 | 970 | 970 | 950 | 952 | 656,000 |
| 1995/02/24 | 1,020 | 1,020 | 990 | 990 | 799,000 |
| 1995/02/23 | 1,040 | 1,040 | 1,000 | 1,020 | 1,087,000 |
| 1995/02/22 | 1,050 | 1,050 | 1,040 | 1,040 | 523,000 |
| 1995/02/21 | 1,020 | 1,050 | 1,020 | 1,040 | 899,000 |
| 1995/02/20 | 1,030 | 1,050 | 1,030 | 1,030 | 315,000 |
| 1995/02/17 | 1,010 | 1,060 | 1,000 | 1,030 | 988,000 |
| 1995/02/16 | 1,030 | 1,030 | 1,010 | 1,020 | 375,000 |
| 1995/02/15 | 1,040 | 1,040 | 1,020 | 1,030 | 884,000 |
| 1995/02/14 | 1,050 | 1,060 | 1,040 | 1,050 | 806,000 |
| 1995/02/13 | 1,070 | 1,080 | 1,050 | 1,070 | 1,060,000 |
| 1995/02/10 | 1,050 | 1,060 | 1,040 | 1,060 | 1,456,000 |
| 1995/02/09 | 1,070 | 1,070 | 1,050 | 1,050 | 1,146,000 |
| 1995/02/08 | 1,080 | 1,090 | 1,060 | 1,080 | 1,264,000 |
| 1995/02/07 | 1,090 | 1,110 | 1,090 | 1,090 | 960,000 |
| 1995/02/06 | 1,100 | 1,100 | 1,080 | 1,090 | 608,000 |
| 1995/02/03 | 1,110 | 1,120 | 1,090 | 1,100 | 1,838,000 |
| 1995/02/02 | 1,140 | 1,140 | 1,110 | 1,110 | 1,735,000 |
| 1995/02/01 | 1,140 | 1,150 | 1,120 | 1,150 | 3,415,000 |
| 1995/01/31 | 1,130 | 1,160 | 1,120 | 1,130 | 5,918,000 |
| 1995/01/30 | 1,010 | 1,080 | 1,000 | 1,080 | 1,831,000 |
| 1995/01/27 | 990 | 993 | 973 | 979 | 686,000 |
| 1995/01/26 | 992 | 1,020 | 985 | 985 | 788,000 |
| 1995/01/25 | 970 | 999 | 970 | 982 | 1,172,000 |
| 1995/01/24 | 956 | 975 | 951 | 963 | 632,000 |
| 1995/01/23 | 1,020 | 1,030 | 949 | 949 | 1,186,000 |
| 1995/01/20 | 1,030 | 1,040 | 1,010 | 1,030 | 1,262,000 |
| 1995/01/19 | 1,050 | 1,060 | 1,030 | 1,040 | 1,262,000 |
| 1995/01/18 | 1,050 | 1,060 | 1,040 | 1,050 | 923,000 |
| 1995/01/17 | 1,040 | 1,050 | 1,030 | 1,040 | 555,000 |
| 1995/01/13 | 1,030 | 1,040 | 1,020 | 1,030 | 886,000 |
| 1995/01/12 | 1,050 | 1,060 | 1,030 | 1,030 | 478,000 |
| 1995/01/11 | 1,050 | 1,060 | 1,040 | 1,060 | 690,000 |
| 1995/01/10 | 1,040 | 1,050 | 1,030 | 1,050 | 333,000 |
| 1995/01/09 | 1,040 | 1,040 | 1,030 | 1,040 | 240,000 |
| 1995/01/06 | 1,030 | 1,040 | 1,020 | 1,020 | 520,000 |
| 1995/01/05 | 1,060 | 1,060 | 1,030 | 1,040 | 673,000 |
| 1995/01/04 | 1,080 | 1,080 | 1,060 | 1,070 | 212,000 |