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
1998/12/30 810 855 810 855 253,000
1998/12/29 815 826 810 820 495,000
1998/12/28 820 823 806 807 294,000
1998/12/25 810 849 810 815 456,000
1998/12/24 828 832 805 805 1,381,000
1998/12/22 875 875 848 853 1,087,000
1998/12/21 885 885 855 872 530,000
1998/12/18 888 905 870 895 1,027,000
1998/12/17 867 899 842 888 1,858,000
1998/12/16 840 880 840 847 1,799,000
1998/12/15 863 871 829 837 1,640,000
1998/12/14 890 890 860 883 1,186,000
1998/12/11 956 970 917 920 3,221,000
1998/12/10 964 972 956 956 579,000
1998/12/09 966 974 955 974 1,027,000
1998/12/08 938 962 938 956 1,144,000
1998/12/07 915 930 914 930 805,000
1998/12/04 914 917 892 913 790,000
1998/12/03 909 910 890 898 1,216,000
1998/12/02 926 950 905 920 950,000
1998/12/01 924 940 916 916 951,000
1998/11/30 960 964 944 944 780,000
1998/11/27 972 983 950 950 823,000
1998/11/26 988 988 965 982 739,000
1998/11/25 962 987 951 985 1,336,000
1998/11/24 980 987 970 980 2,580,000
1998/11/20 930 966 929 952 2,081,000
1998/11/19 923 931 905 915 876,000
1998/11/18 922 947 921 933 1,295,000
1998/11/17 930 930 910 929 3,128,000
1998/11/16 889 920 882 920 2,565,000
1998/11/13 871 881 850 881 2,017,000
1998/11/12 870 886 851 851 1,661,000
1998/11/11 828 870 827 864 1,388,000
1998/11/10 815 830 811 823 1,256,000
1998/11/09 819 831 814 825 1,050,000
1998/11/06 825 841 808 809 4,034,000
1998/11/05 918 918 875 885 3,062,000
1998/11/04 860 899 850 898 5,164,000
1998/11/02 800 801 787 800 1,849,000
1998/10/30 750 785 741 774 1,922,000
1998/10/29 735 742 719 730 2,759,000
1998/10/28 770 771 733 737 1,263,000
1998/10/27 790 799 765 767 1,505,000
1998/10/26 811 812 791 810 1,329,000
1998/10/23 878 886 829 851 1,146,000
1998/10/22 904 904 860 878 4,419,000
1998/10/21 810 840 797 804 3,644,000
1998/10/20 760 760 739 750 1,383,000
1998/10/19 712 770 712 758 3,309,000
1998/10/16 720 723 705 722 2,812,000
1998/10/15 723 730 676 700 2,254,000
1998/10/14 762 769 731 733 1,233,000
1998/10/13 785 813 760 781 3,547,000
1998/10/12 717 777 709 777 2,325,000
1998/10/09 685 740 683 687 3,305,000
1998/10/08 772 772 687 715 4,249,000
1998/10/07 745 789 738 782 5,505,000
1998/10/06 665 720 665 698 1,997,000
1998/10/05 675 678 663 670 1,188,000
1998/10/02 650 670 645 665 2,311,000
1998/10/01 684 695 638 652 2,817,000
1998/09/30 728 742 689 699 2,695,000
1998/09/29 730 732 702 718 1,998,000
1998/09/28 710 734 710 720 1,402,000
1998/09/25 778 788 700 740 1,234,000
1998/09/24 780 800 780 800 1,667,000
1998/09/22 760 775 757 770 2,626,000
1998/09/21 781 790 760 760 1,828,000
1998/09/18 760 790 752 780 3,772,000
1998/09/17 840 850 760 772 4,486,000
1998/09/16 880 886 851 860 1,364,000
1998/09/14 886 890 868 886 1,067,000
1998/09/11 870 889 852 866 4,260,000
1998/09/10 920 927 908 909 740,000
1998/09/09 950 974 926 927 850,000
1998/09/08 935 1,020 932 940 1,188,000
1998/09/07 853 940 853 939 1,955,000
1998/09/04 893 905 882 883 1,344,000
1998/09/03 930 945 910 923 1,064,000
1998/09/02 931 950 920 930 1,218,000
1998/09/01 870 929 868 929 1,631,000
1998/08/31 909 927 903 910 2,151,000
1998/08/28 912 943 900 908 1,910,000
1998/08/27 982 982 952 952 1,259,000
1998/08/26 1,019 1,019 980 996 572,000
1998/08/25 1,002 1,025 1,000 1,016 692,000
1998/08/24 1,000 1,002 975 996 721,000
1998/08/21 990 1,018 990 1,017 556,000
1998/08/20 1,013 1,015 989 1,000 1,190,000
1998/08/19 1,013 1,035 1,005 1,010 941,000
1998/08/18 1,007 1,023 997 1,011 789,000
1998/08/17 985 991 972 989 1,234,000
1998/08/14 992 1,010 980 992 1,271,000
1998/08/13 1,010 1,020 992 995 965,000
1998/08/12 970 1,004 970 1,001 1,391,000
1998/08/11 999 1,005 970 971 1,986,000
1998/08/10 1,020 1,020 1,000 1,006 880,000
1998/08/07 1,040 1,044 1,023 1,040 1,456,000
1998/08/06 1,050 1,065 1,042 1,042 1,593,000
1998/08/05 1,071 1,074 1,041 1,050 2,254,000
1998/08/04 1,080 1,097 1,061 1,069 1,885,000
1998/08/03 1,124 1,124 1,111 1,119 928,000
1998/07/31 1,125 1,133 1,122 1,133 663,000
1998/07/30 1,090 1,128 1,090 1,113 627,000
1998/07/29 1,081 1,099 1,075 1,089 379,000
1998/07/28 1,071 1,099 1,070 1,087 552,000
1998/07/27 1,087 1,090 1,061 1,061 1,044,000
1998/07/24 1,097 1,099 1,075 1,095 1,448,000
1998/07/23 1,111 1,117 1,100 1,100 1,042,000
1998/07/22 1,125 1,125 1,111 1,114 923,000
1998/07/21 1,122 1,135 1,114 1,135 629,000
1998/07/17 1,124 1,138 1,114 1,122 952,000
1998/07/16 1,140 1,148 1,110 1,117 1,451,000
1998/07/15 1,142 1,145 1,118 1,140 1,073,000
1998/07/14 1,145 1,145 1,122 1,135 704,000
1998/07/13 1,110 1,148 1,100 1,144 1,391,000
1998/07/10 1,190 1,190 1,131 1,139 878,000
1998/07/09 1,195 1,205 1,174 1,187 1,566,000
1998/07/08 1,164 1,194 1,156 1,185 1,575,000
1998/07/07 1,135 1,145 1,115 1,132 968,000
1998/07/06 1,167 1,175 1,148 1,148 617,000
1998/07/03 1,150 1,181 1,117 1,156 1,826,000
1998/07/02 1,220 1,220 1,179 1,185 1,737,000
1998/07/01 1,105 1,200 1,100 1,200 3,023,000
1998/06/30 1,090 1,107 1,087 1,096 2,277,000
1998/06/29 1,006 1,070 1,000 1,067 1,550,000
1998/06/26 987 1,000 977 996 1,667,000
1998/06/25 994 1,005 970 994 1,859,000
1998/06/24 1,000 1,010 987 993 2,961,000
1998/06/23 1,087 1,087 1,030 1,030 1,132,000
1998/06/22 1,087 1,099 1,075 1,090 1,635,000
1998/06/19 1,056 1,076 1,040 1,067 1,906,000
1998/06/18 1,060 1,065 1,060 1,065 2,725,000
1998/06/17 975 986 950 965 2,004,000
1998/06/16 978 990 958 975 2,003,000
1998/06/15 1,000 1,016 985 998 2,146,000
1998/06/12 1,075 1,075 1,020 1,036 3,460,000
1998/06/11 1,110 1,110 1,068 1,075 1,343,000
1998/06/10 1,123 1,128 1,110 1,110 1,438,000
1998/06/09 1,090 1,119 1,087 1,119 977,000
1998/06/08 1,075 1,085 1,075 1,075 817,000
1998/06/05 1,105 1,110 1,095 1,095 682,000
1998/06/04 1,115 1,120 1,100 1,100 1,122,000
1998/06/03 1,105 1,135 1,088 1,135 794,000
1998/06/02 1,068 1,109 1,062 1,100 854,000
1998/06/01 1,115 1,118 1,058 1,058 2,176,000
1998/05/29 1,140 1,156 1,121 1,121 903,000
1998/05/28 1,159 1,184 1,159 1,160 923,000
1998/05/27 1,190 1,190 1,146 1,169 929,000
1998/05/26 1,181 1,194 1,180 1,182 891,000
1998/05/25 1,160 1,180 1,160 1,174 443,000
1998/05/22 1,170 1,170 1,150 1,159 679,000
1998/05/21 1,161 1,171 1,159 1,160 1,492,000
1998/05/20 1,170 1,188 1,157 1,162 1,588,000
1998/05/19 1,147 1,172 1,142 1,170 1,133,000
1998/05/18 1,115 1,140 1,105 1,137 1,124,000
1998/05/15 1,103 1,149 1,103 1,110 2,214,000
1998/05/14 1,116 1,136 1,101 1,101 925,000
1998/05/13 1,140 1,140 1,113 1,116 1,145,000
1998/05/12 1,133 1,157 1,124 1,149 1,149,000
1998/05/11 1,125 1,129 1,115 1,128 1,014,000
1998/05/08 1,120 1,140 1,116 1,128 1,693,000
1998/05/07 1,135 1,159 1,130 1,140 1,063,000
1998/05/06 1,160 1,165 1,140 1,142 1,071,000
1998/05/01 1,195 1,195 1,152 1,165 1,826,000
1998/04/30 1,205 1,208 1,196 1,208 2,020,000
1998/04/28 1,215 1,230 1,204 1,204 921,000
1998/04/27 1,255 1,259 1,247 1,255 1,213,000
1998/04/24 1,250 1,265 1,249 1,264 1,293,000
1998/04/23 1,191 1,235 1,185 1,235 1,232,000
1998/04/22 1,208 1,208 1,181 1,189 1,171,000
1998/04/21 1,196 1,229 1,182 1,210 1,116,000
1998/04/20 1,190 1,200 1,190 1,192 907,000
1998/04/17 1,225 1,245 1,200 1,200 1,337,000
1998/04/16 1,286 1,290 1,231 1,232 1,606,000
1998/04/15 1,295 1,299 1,282 1,284 1,163,000
1998/04/14 1,308 1,310 1,296 1,305 742,000
1998/04/13 1,300 1,314 1,296 1,308 959,000
1998/04/10 1,300 1,320 1,290 1,320 1,055,000
1998/04/09 1,310 1,320 1,290 1,310 1,458,000
1998/04/08 1,300 1,310 1,280 1,290 1,856,000
1998/04/07 1,260 1,290 1,260 1,270 1,388,000
1998/04/06 1,220 1,270 1,210 1,260 2,084,000
1998/04/03 1,230 1,230 1,170 1,180 4,776,000
1998/04/02 1,280 1,290 1,250 1,260 1,992,000
1998/04/01 1,260 1,300 1,260 1,290 1,646,000
1998/03/31 1,260 1,290 1,240 1,270 4,024,000
1998/03/30 1,290 1,300 1,260 1,260 1,747,000
1998/03/27 1,300 1,310 1,260 1,280 2,295,000
1998/03/26 1,300 1,320 1,280 1,300 1,443,000
1998/03/25 1,330 1,330 1,300 1,320 1,351,000
1998/03/24 1,290 1,320 1,280 1,310 1,412,000
1998/03/23 1,330 1,350 1,290 1,300 1,579,000
1998/03/20 1,260 1,310 1,260 1,310 1,530,000
1998/03/19 1,270 1,280 1,240 1,280 3,647,000
1998/03/18 1,320 1,330 1,270 1,290 3,449,000
1998/03/17 1,350 1,350 1,320 1,340 2,842,000
1998/03/16 1,410 1,420 1,370 1,390 1,051,000
1998/03/13 1,390 1,440 1,390 1,430 2,599,000
1998/03/12 1,420 1,420 1,400 1,400 403,000
1998/03/11 1,400 1,430 1,400 1,430 659,000
1998/03/10 1,430 1,430 1,390 1,410 1,164,000
1998/03/09 1,440 1,450 1,420 1,440 812,000
1998/03/06 1,410 1,440 1,390 1,440 902,000
1998/03/05 1,430 1,430 1,380 1,390 1,360,000
1998/03/04 1,440 1,460 1,430 1,450 2,835,000
1998/03/03 1,400 1,450 1,390 1,440 2,242,000
1998/03/02 1,420 1,420 1,390 1,410 901,000
1998/02/27 1,370 1,380 1,360 1,360 714,000
1998/02/26 1,320 1,370 1,310 1,370 1,240,000
1998/02/25 1,280 1,320 1,270 1,320 1,174,000
1998/02/24 1,290 1,300 1,270 1,290 1,498,000
1998/02/23 1,280 1,300 1,260 1,270 1,737,000
1998/02/20 1,360 1,360 1,320 1,340 1,114,000
1998/02/19 1,380 1,390 1,360 1,370 1,326,000
1998/02/18 1,370 1,410 1,360 1,390 1,774,000
1998/02/17 1,360 1,370 1,330 1,350 2,319,000
1998/02/16 1,370 1,370 1,340 1,360 876,000
1998/02/13 1,400 1,400 1,340 1,360 1,820,000
1998/02/12 1,450 1,450 1,370 1,400 1,804,000
1998/02/10 1,440 1,450 1,420 1,440 3,218,000
1998/02/09 1,400 1,410 1,380 1,410 2,456,000
1998/02/06 1,350 1,380 1,330 1,370 1,479,000
1998/02/05 1,310 1,350 1,310 1,330 995,000
1998/02/04 1,330 1,330 1,300 1,320 1,412,000
1998/02/03 1,320 1,330 1,300 1,300 1,422,000
1998/02/02 1,270 1,300 1,260 1,270 1,072,000
1998/01/30 1,290 1,310 1,250 1,260 1,636,000
1998/01/29 1,340 1,340 1,280 1,290 1,408,000
1998/01/28 1,380 1,380 1,330 1,330 1,679,000
1998/01/27 1,380 1,380 1,340 1,360 1,918,000
1998/01/26 1,380 1,390 1,350 1,360 1,666,000
1998/01/23 1,380 1,380 1,350 1,350 1,196,000
1998/01/22 1,370 1,370 1,350 1,360 1,317,000
1998/01/21 1,390 1,390 1,350 1,380 2,086,000
1998/01/20 1,360 1,360 1,340 1,350 1,804,000
1998/01/19 1,370 1,390 1,340 1,360 2,355,000
1998/01/16 1,230 1,310 1,230 1,310 2,842,000
1998/01/14 1,140 1,170 1,130 1,170 1,070,000
1998/01/13 1,130 1,140 1,080 1,100 1,741,000
1998/01/12 1,130 1,170 1,130 1,140 562,000
1998/01/09 1,140 1,160 1,130 1,160 2,645,000
1998/01/08 1,210 1,250 1,180 1,180 1,384,000
1998/01/07 1,220 1,230 1,200 1,220 488,000
1998/01/06 1,230 1,240 1,210 1,220 906,000
1998/01/05 1,260 1,260 1,230 1,230 344,000

このページの先頭へ