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 |
|---|---|---|---|---|---|
| 1999/12/30 | 700 | 705 | 690 | 692 | 696,000 |
| 1999/12/29 | 711 | 717 | 700 | 700 | 1,197,000 |
| 1999/12/28 | 718 | 735 | 706 | 710 | 887,000 |
| 1999/12/27 | 738 | 741 | 719 | 721 | 863,000 |
| 1999/12/24 | 760 | 779 | 737 | 738 | 966,000 |
| 1999/12/22 | 734 | 745 | 727 | 743 | 1,163,000 |
| 1999/12/21 | 735 | 740 | 715 | 722 | 1,431,000 |
| 1999/12/20 | 760 | 760 | 735 | 735 | 1,061,000 |
| 1999/12/17 | 770 | 774 | 758 | 760 | 981,000 |
| 1999/12/16 | 791 | 792 | 750 | 763 | 3,112,000 |
| 1999/12/15 | 820 | 832 | 810 | 811 | 1,767,000 |
| 1999/12/14 | 826 | 844 | 817 | 821 | 1,461,000 |
| 1999/12/13 | 809 | 824 | 797 | 816 | 1,211,000 |
| 1999/12/10 | 826 | 833 | 780 | 789 | 4,990,000 |
| 1999/12/09 | 835 | 835 | 815 | 826 | 999,000 |
| 1999/12/08 | 835 | 863 | 833 | 835 | 1,782,000 |
| 1999/12/07 | 840 | 850 | 825 | 829 | 1,536,000 |
| 1999/12/06 | 867 | 870 | 835 | 850 | 2,251,000 |
| 1999/12/03 | 840 | 876 | 822 | 860 | 2,935,000 |
| 1999/12/02 | 867 | 867 | 820 | 830 | 3,271,000 |
| 1999/12/01 | 843 | 874 | 833 | 868 | 8,521,000 |
| 1999/11/30 | 795 | 815 | 790 | 813 | 2,637,000 |
| 1999/11/29 | 790 | 791 | 745 | 785 | 2,147,000 |
| 1999/11/26 | 792 | 814 | 782 | 810 | 4,235,000 |
| 1999/11/25 | 760 | 795 | 750 | 772 | 3,449,000 |
| 1999/11/24 | 745 | 762 | 740 | 740 | 3,939,000 |
| 1999/11/22 | 731 | 751 | 711 | 721 | 3,185,000 |
| 1999/11/19 | 830 | 833 | 740 | 761 | 6,137,000 |
| 1999/11/18 | 800 | 850 | 782 | 830 | 12,502,000 |
| 1999/11/17 | 670 | 750 | 662 | 750 | 9,862,000 |
| 1999/11/16 | 640 | 680 | 640 | 650 | 4,174,000 |
| 1999/11/15 | 690 | 690 | 644 | 645 | 2,969,000 |
| 1999/11/12 | 702 | 730 | 650 | 695 | 6,093,000 |
| 1999/11/11 | 722 | 724 | 690 | 695 | 4,128,000 |
| 1999/11/10 | 760 | 785 | 741 | 752 | 3,556,000 |
| 1999/11/09 | 722 | 746 | 722 | 741 | 2,372,000 |
| 1999/11/08 | 734 | 740 | 713 | 718 | 1,772,000 |
| 1999/11/05 | 730 | 745 | 722 | 725 | 1,686,000 |
| 1999/11/04 | 751 | 760 | 722 | 727 | 2,839,000 |
| 1999/11/02 | 775 | 775 | 755 | 761 | 882,000 |
| 1999/11/01 | 800 | 813 | 770 | 775 | 1,372,000 |
| 1999/10/29 | 780 | 792 | 772 | 779 | 1,345,000 |
| 1999/10/28 | 775 | 775 | 749 | 751 | 1,756,000 |
| 1999/10/27 | 796 | 796 | 765 | 765 | 1,263,000 |
| 1999/10/26 | 805 | 814 | 798 | 806 | 2,012,000 |
| 1999/10/25 | 805 | 808 | 795 | 800 | 1,357,000 |
| 1999/10/22 | 805 | 818 | 802 | 803 | 1,130,000 |
| 1999/10/21 | 819 | 820 | 805 | 808 | 1,254,000 |
| 1999/10/20 | 825 | 828 | 808 | 812 | 1,365,000 |
| 1999/10/19 | 835 | 835 | 812 | 820 | 1,000,000 |
| 1999/10/18 | 817 | 850 | 817 | 824 | 862,000 |
| 1999/10/15 | 822 | 858 | 815 | 824 | 1,861,000 |
| 1999/10/14 | 835 | 839 | 813 | 813 | 1,528,000 |
| 1999/10/13 | 846 | 849 | 807 | 835 | 2,750,000 |
| 1999/10/12 | 853 | 869 | 853 | 859 | 1,320,000 |
| 1999/10/08 | 870 | 870 | 855 | 863 | 1,508,000 |
| 1999/10/07 | 860 | 878 | 860 | 872 | 821,000 |
| 1999/10/06 | 850 | 864 | 847 | 851 | 694,000 |
| 1999/10/05 | 890 | 890 | 855 | 856 | 750,000 |
| 1999/10/04 | 870 | 885 | 863 | 885 | 1,067,000 |
| 1999/10/01 | 868 | 886 | 860 | 873 | 1,923,000 |
| 1999/09/30 | 835 | 870 | 835 | 854 | 1,840,000 |
| 1999/09/29 | 850 | 850 | 810 | 827 | 1,041,000 |
| 1999/09/28 | 850 | 850 | 837 | 850 | 895,000 |
| 1999/09/27 | 814 | 830 | 810 | 813 | 902,000 |
| 1999/09/24 | 824 | 824 | 795 | 801 | 2,530,000 |
| 1999/09/22 | 820 | 835 | 816 | 828 | 1,374,000 |
| 1999/09/21 | 845 | 870 | 830 | 870 | 1,480,000 |
| 1999/09/20 | 860 | 861 | 840 | 853 | 1,286,000 |
| 1999/09/17 | 827 | 850 | 810 | 850 | 2,023,000 |
| 1999/09/16 | 850 | 850 | 821 | 821 | 1,631,000 |
| 1999/09/14 | 862 | 868 | 846 | 857 | 1,704,000 |
| 1999/09/13 | 880 | 880 | 856 | 858 | 2,056,000 |
| 1999/09/10 | 885 | 895 | 866 | 883 | 5,748,000 |
| 1999/09/09 | 912 | 912 | 895 | 895 | 936,000 |
| 1999/09/08 | 913 | 914 | 897 | 902 | 1,263,000 |
| 1999/09/07 | 940 | 947 | 915 | 930 | 1,049,000 |
| 1999/09/06 | 950 | 958 | 948 | 949 | 921,000 |
| 1999/09/03 | 920 | 945 | 915 | 930 | 714,000 |
| 1999/09/02 | 935 | 935 | 910 | 914 | 945,000 |
| 1999/09/01 | 901 | 939 | 895 | 926 | 1,371,000 |
| 1999/08/31 | 910 | 920 | 891 | 891 | 2,306,000 |
| 1999/08/30 | 920 | 930 | 910 | 920 | 800,000 |
| 1999/08/27 | 936 | 941 | 919 | 920 | 912,000 |
| 1999/08/26 | 936 | 952 | 926 | 926 | 1,305,000 |
| 1999/08/25 | 980 | 990 | 936 | 936 | 1,338,000 |
| 1999/08/24 | 1,002 | 1,007 | 990 | 995 | 2,198,000 |
| 1999/08/23 | 990 | 1,022 | 985 | 1,022 | 7,440,000 |
| 1999/08/20 | 925 | 961 | 920 | 937 | 2,958,000 |
| 1999/08/19 | 883 | 920 | 883 | 900 | 1,647,000 |
| 1999/08/18 | 908 | 915 | 888 | 895 | 1,076,000 |
| 1999/08/17 | 924 | 924 | 900 | 912 | 586,000 |
| 1999/08/16 | 908 | 938 | 908 | 929 | 679,000 |
| 1999/08/13 | 904 | 925 | 900 | 908 | 975,000 |
| 1999/08/12 | 910 | 910 | 895 | 904 | 738,000 |
| 1999/08/11 | 890 | 910 | 890 | 898 | 1,223,000 |
| 1999/08/10 | 900 | 902 | 880 | 889 | 1,563,000 |
| 1999/08/09 | 910 | 914 | 895 | 899 | 1,096,000 |
| 1999/08/06 | 935 | 935 | 912 | 920 | 1,967,000 |
| 1999/08/05 | 924 | 935 | 917 | 926 | 1,370,000 |
| 1999/08/04 | 950 | 963 | 913 | 920 | 1,375,000 |
| 1999/08/03 | 961 | 978 | 937 | 960 | 1,609,000 |
| 1999/08/02 | 940 | 970 | 921 | 951 | 1,273,000 |
| 1999/07/30 | 890 | 957 | 890 | 950 | 1,663,000 |
| 1999/07/29 | 895 | 907 | 888 | 900 | 2,330,000 |
| 1999/07/28 | 925 | 925 | 890 | 897 | 2,123,000 |
| 1999/07/27 | 937 | 941 | 919 | 923 | 1,465,000 |
| 1999/07/26 | 938 | 948 | 937 | 940 | 806,000 |
| 1999/07/23 | 950 | 959 | 936 | 936 | 1,534,000 |
| 1999/07/22 | 990 | 990 | 950 | 959 | 1,197,000 |
| 1999/07/21 | 985 | 1,013 | 972 | 991 | 2,523,000 |
| 1999/07/19 | 990 | 1,000 | 968 | 1,000 | 1,954,000 |
| 1999/07/16 | 952 | 1,000 | 952 | 970 | 3,361,000 |
| 1999/07/15 | 980 | 989 | 970 | 972 | 1,644,000 |
| 1999/07/14 | 1,005 | 1,005 | 994 | 1,000 | 1,451,000 |
| 1999/07/13 | 990 | 993 | 975 | 987 | 1,043,000 |
| 1999/07/12 | 999 | 1,007 | 977 | 985 | 1,109,000 |
| 1999/07/09 | 999 | 999 | 975 | 993 | 1,999,000 |
| 1999/07/08 | 999 | 1,006 | 986 | 990 | 1,207,000 |
| 1999/07/07 | 990 | 998 | 985 | 990 | 1,124,000 |
| 1999/07/06 | 1,023 | 1,025 | 981 | 990 | 1,939,000 |
| 1999/07/05 | 1,004 | 1,017 | 989 | 1,017 | 1,386,000 |
| 1999/07/02 | 981 | 991 | 965 | 984 | 3,593,000 |
| 1999/07/01 | 1,002 | 1,021 | 1,000 | 1,001 | 1,657,000 |
| 1999/06/30 | 998 | 998 | 980 | 980 | 2,396,000 |
| 1999/06/29 | 1,007 | 1,010 | 998 | 998 | 942,000 |
| 1999/06/28 | 1,005 | 1,015 | 995 | 1,013 | 953,000 |
| 1999/06/25 | 998 | 1,004 | 965 | 985 | 2,276,000 |
| 1999/06/24 | 1,010 | 1,018 | 1,002 | 1,007 | 1,512,000 |
| 1999/06/23 | 1,010 | 1,015 | 1,002 | 1,004 | 2,462,000 |
| 1999/06/22 | 1,059 | 1,059 | 1,011 | 1,020 | 1,739,000 |
| 1999/06/21 | 1,070 | 1,070 | 1,040 | 1,059 | 1,138,000 |
| 1999/06/18 | 1,068 | 1,068 | 1,055 | 1,065 | 1,386,000 |
| 1999/06/17 | 1,047 | 1,055 | 1,044 | 1,048 | 1,571,000 |
| 1999/06/16 | 1,085 | 1,085 | 1,031 | 1,048 | 1,583,000 |
| 1999/06/15 | 1,069 | 1,075 | 1,040 | 1,050 | 882,000 |
| 1999/06/14 | 1,085 | 1,085 | 1,060 | 1,062 | 1,160,000 |
| 1999/06/11 | 1,038 | 1,085 | 1,038 | 1,077 | 6,515,000 |
| 1999/06/10 | 996 | 1,040 | 992 | 1,038 | 2,418,000 |
| 1999/06/09 | 1,000 | 1,013 | 990 | 1,001 | 1,580,000 |
| 1999/06/08 | 995 | 1,005 | 995 | 1,003 | 1,188,000 |
| 1999/06/07 | 1,000 | 1,008 | 989 | 992 | 1,841,000 |
| 1999/06/04 | 1,009 | 1,011 | 993 | 1,000 | 1,878,000 |
| 1999/06/03 | 1,046 | 1,046 | 1,011 | 1,013 | 1,260,000 |
| 1999/06/02 | 1,035 | 1,068 | 1,011 | 1,066 | 1,262,000 |
| 1999/06/01 | 1,014 | 1,040 | 1,008 | 1,040 | 1,102,000 |
| 1999/05/31 | 1,019 | 1,019 | 1,001 | 1,010 | 925,000 |
| 1999/05/28 | 1,010 | 1,017 | 1,003 | 1,009 | 1,117,000 |
| 1999/05/27 | 1,033 | 1,033 | 1,015 | 1,029 | 799,000 |
| 1999/05/26 | 1,020 | 1,032 | 1,010 | 1,025 | 1,385,000 |
| 1999/05/25 | 1,009 | 1,026 | 1,005 | 1,020 | 1,633,000 |
| 1999/05/24 | 1,025 | 1,028 | 1,012 | 1,018 | 835,000 |
| 1999/05/21 | 1,015 | 1,029 | 1,010 | 1,029 | 978,000 |
| 1999/05/20 | 1,005 | 1,030 | 1,000 | 1,010 | 1,041,000 |
| 1999/05/19 | 1,051 | 1,051 | 1,005 | 1,005 | 1,718,000 |
| 1999/05/18 | 1,067 | 1,085 | 1,052 | 1,058 | 1,337,000 |
| 1999/05/17 | 1,099 | 1,099 | 1,061 | 1,073 | 1,124,000 |
| 1999/05/14 | 1,098 | 1,120 | 1,091 | 1,120 | 1,705,000 |
| 1999/05/13 | 1,091 | 1,103 | 1,060 | 1,070 | 1,477,000 |
| 1999/05/12 | 1,125 | 1,138 | 1,110 | 1,111 | 1,069,000 |
| 1999/05/11 | 1,139 | 1,139 | 1,106 | 1,106 | 762,000 |
| 1999/05/10 | 1,140 | 1,147 | 1,134 | 1,144 | 635,000 |
| 1999/05/07 | 1,136 | 1,147 | 1,125 | 1,133 | 1,562,000 |
| 1999/05/06 | 1,140 | 1,140 | 1,110 | 1,123 | 1,176,000 |
| 1999/04/30 | 1,132 | 1,133 | 1,090 | 1,100 | 1,191,000 |
| 1999/04/28 | 1,150 | 1,150 | 1,125 | 1,134 | 1,948,000 |
| 1999/04/27 | 1,110 | 1,133 | 1,100 | 1,132 | 1,716,000 |
| 1999/04/26 | 1,124 | 1,124 | 1,087 | 1,090 | 2,245,000 |
| 1999/04/23 | 1,085 | 1,144 | 1,085 | 1,144 | 824,000 |
| 1999/04/22 | 1,120 | 1,120 | 1,086 | 1,095 | 984,000 |
| 1999/04/21 | 1,132 | 1,135 | 1,100 | 1,100 | 718,000 |
| 1999/04/20 | 1,107 | 1,134 | 1,105 | 1,132 | 612,000 |
| 1999/04/19 | 1,141 | 1,149 | 1,108 | 1,127 | 1,051,000 |
| 1999/04/16 | 1,120 | 1,160 | 1,119 | 1,132 | 1,524,000 |
| 1999/04/15 | 1,106 | 1,126 | 1,105 | 1,112 | 1,344,000 |
| 1999/04/14 | 1,133 | 1,146 | 1,093 | 1,146 | 2,095,000 |
| 1999/04/13 | 1,113 | 1,169 | 1,103 | 1,133 | 1,480,000 |
| 1999/04/12 | 1,128 | 1,135 | 1,085 | 1,093 | 1,688,000 |
| 1999/04/09 | 1,210 | 1,210 | 1,148 | 1,148 | 3,188,000 |
| 1999/04/08 | 1,145 | 1,170 | 1,125 | 1,170 | 1,386,000 |
| 1999/04/07 | 1,120 | 1,140 | 1,081 | 1,140 | 1,619,000 |
| 1999/04/06 | 1,093 | 1,109 | 1,061 | 1,109 | 1,626,000 |
| 1999/04/05 | 1,081 | 1,110 | 1,070 | 1,073 | 1,370,000 |
| 1999/04/02 | 1,135 | 1,135 | 1,081 | 1,091 | 1,009,000 |
| 1999/04/01 | 1,054 | 1,129 | 1,052 | 1,095 | 1,993,000 |
| 1999/03/31 | 1,070 | 1,080 | 1,051 | 1,067 | 1,634,000 |
| 1999/03/30 | 1,123 | 1,128 | 1,056 | 1,080 | 1,662,000 |
| 1999/03/29 | 1,158 | 1,158 | 1,111 | 1,115 | 674,000 |
| 1999/03/26 | 1,195 | 1,195 | 1,120 | 1,150 | 1,257,000 |
| 1999/03/25 | 1,157 | 1,157 | 1,115 | 1,137 | 2,592,000 |
| 1999/03/24 | 1,115 | 1,115 | 1,077 | 1,077 | 1,482,000 |
| 1999/03/23 | 1,236 | 1,260 | 1,120 | 1,120 | 2,174,000 |
| 1999/03/19 | 1,145 | 1,200 | 1,141 | 1,196 | 1,947,000 |
| 1999/03/18 | 1,155 | 1,160 | 1,136 | 1,140 | 2,335,000 |
| 1999/03/17 | 1,130 | 1,158 | 1,101 | 1,140 | 4,247,000 |
| 1999/03/16 | 1,050 | 1,118 | 1,041 | 1,100 | 4,151,000 |
| 1999/03/15 | 1,040 | 1,049 | 1,017 | 1,049 | 2,060,000 |
| 1999/03/12 | 1,050 | 1,065 | 1,031 | 1,050 | 4,536,000 |
| 1999/03/11 | 1,020 | 1,045 | 1,010 | 1,020 | 3,899,000 |
| 1999/03/10 | 986 | 1,000 | 979 | 1,000 | 2,606,000 |
| 1999/03/09 | 962 | 978 | 962 | 976 | 1,864,000 |
| 1999/03/08 | 976 | 985 | 957 | 957 | 2,056,000 |
| 1999/03/05 | 930 | 974 | 930 | 974 | 2,178,000 |
| 1999/03/04 | 937 | 937 | 916 | 922 | 1,283,000 |
| 1999/03/03 | 922 | 922 | 909 | 920 | 943,000 |
| 1999/03/02 | 955 | 962 | 899 | 919 | 1,651,000 |
| 1999/03/01 | 961 | 973 | 945 | 945 | 1,779,000 |
| 1999/02/26 | 959 | 965 | 941 | 951 | 911,000 |
| 1999/02/25 | 972 | 986 | 963 | 974 | 2,917,000 |
| 1999/02/24 | 965 | 974 | 956 | 970 | 3,252,000 |
| 1999/02/23 | 935 | 967 | 934 | 957 | 3,865,000 |
| 1999/02/22 | 909 | 930 | 899 | 929 | 1,517,000 |
| 1999/02/19 | 892 | 913 | 880 | 910 | 1,547,000 |
| 1999/02/18 | 910 | 910 | 890 | 905 | 813,000 |
| 1999/02/17 | 947 | 950 | 920 | 920 | 1,706,000 |
| 1999/02/16 | 932 | 950 | 932 | 942 | 2,974,000 |
| 1999/02/15 | 893 | 917 | 890 | 911 | 1,012,000 |
| 1999/02/12 | 890 | 890 | 874 | 884 | 1,289,000 |
| 1999/02/10 | 880 | 895 | 871 | 892 | 1,036,000 |
| 1999/02/09 | 898 | 905 | 890 | 890 | 1,713,000 |
| 1999/02/08 | 871 | 894 | 871 | 891 | 1,006,000 |
| 1999/02/05 | 849 | 872 | 845 | 855 | 2,149,000 |
| 1999/02/04 | 860 | 865 | 838 | 839 | 1,177,000 |
| 1999/02/03 | 880 | 881 | 870 | 870 | 962,000 |
| 1999/02/02 | 913 | 913 | 895 | 901 | 733,000 |
| 1999/02/01 | 924 | 931 | 901 | 916 | 989,000 |
| 1999/01/29 | 919 | 928 | 905 | 925 | 1,311,000 |
| 1999/01/28 | 925 | 928 | 910 | 910 | 1,359,000 |
| 1999/01/27 | 910 | 919 | 894 | 915 | 1,297,000 |
| 1999/01/26 | 905 | 909 | 896 | 900 | 986,000 |
| 1999/01/25 | 890 | 905 | 888 | 896 | 927,000 |
| 1999/01/22 | 910 | 930 | 877 | 898 | 2,114,000 |
| 1999/01/21 | 883 | 910 | 872 | 900 | 2,447,000 |
| 1999/01/20 | 831 | 873 | 814 | 873 | 1,653,000 |
| 1999/01/19 | 830 | 836 | 811 | 832 | 1,021,000 |
| 1999/01/18 | 819 | 835 | 815 | 830 | 1,459,000 |
| 1999/01/14 | 766 | 809 | 762 | 809 | 1,475,000 |
| 1999/01/13 | 762 | 777 | 754 | 769 | 763,000 |
| 1999/01/12 | 730 | 783 | 723 | 752 | 1,075,000 |
| 1999/01/11 | 718 | 750 | 715 | 730 | 766,000 |
| 1999/01/08 | 747 | 750 | 720 | 728 | 1,647,000 |
| 1999/01/07 | 758 | 788 | 751 | 757 | 2,730,000 |
| 1999/01/06 | 745 | 755 | 735 | 738 | 2,113,000 |
| 1999/01/05 | 770 | 775 | 726 | 749 | 2,212,000 |
| 1999/01/04 | 815 | 820 | 790 | 790 | 566,000 |