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 |
|---|---|---|---|---|---|
| 2003/12/30 | 945 | 970 | 935 | 968 | 2,788,000 |
| 2003/12/29 | 927 | 943 | 914 | 925 | 2,793,000 |
| 2003/12/26 | 908 | 928 | 901 | 928 | 3,060,000 |
| 2003/12/25 | 920 | 920 | 902 | 907 | 2,774,000 |
| 2003/12/24 | 918 | 919 | 907 | 912 | 1,914,000 |
| 2003/12/22 | 925 | 934 | 913 | 918 | 1,683,000 |
| 2003/12/19 | 924 | 935 | 916 | 916 | 3,008,000 |
| 2003/12/18 | 910 | 918 | 905 | 908 | 2,612,000 |
| 2003/12/17 | 934 | 942 | 905 | 906 | 3,863,000 |
| 2003/12/16 | 950 | 953 | 932 | 944 | 4,426,000 |
| 2003/12/15 | 931 | 972 | 930 | 971 | 5,775,000 |
| 2003/12/12 | 907 | 925 | 895 | 921 | 5,696,000 |
| 2003/12/11 | 908 | 915 | 890 | 906 | 2,713,000 |
| 2003/12/10 | 906 | 914 | 890 | 908 | 2,692,000 |
| 2003/12/09 | 928 | 943 | 910 | 916 | 3,668,000 |
| 2003/12/08 | 965 | 970 | 916 | 926 | 2,896,000 |
| 2003/12/05 | 982 | 985 | 963 | 973 | 1,753,000 |
| 2003/12/04 | 977 | 987 | 967 | 981 | 2,923,000 |
| 2003/12/03 | 988 | 990 | 958 | 966 | 2,384,000 |
| 2003/12/02 | 981 | 994 | 972 | 990 | 1,998,000 |
| 2003/12/01 | 947 | 983 | 926 | 973 | 3,784,000 |
| 2003/11/28 | 967 | 969 | 946 | 955 | 1,724,000 |
| 2003/11/27 | 970 | 983 | 953 | 976 | 2,582,000 |
| 2003/11/26 | 961 | 986 | 961 | 978 | 3,135,000 |
| 2003/11/25 | 950 | 973 | 945 | 965 | 3,522,000 |
| 2003/11/21 | 918 | 933 | 908 | 929 | 2,173,000 |
| 2003/11/20 | 937 | 937 | 910 | 928 | 2,257,000 |
| 2003/11/19 | 920 | 932 | 906 | 920 | 3,384,000 |
| 2003/11/18 | 920 | 943 | 900 | 925 | 3,200,000 |
| 2003/11/17 | 978 | 978 | 900 | 921 | 5,476,000 |
| 2003/11/14 | 985 | 1,001 | 977 | 977 | 3,626,000 |
| 2003/11/13 | 986 | 988 | 960 | 975 | 1,701,000 |
| 2003/11/12 | 972 | 983 | 949 | 972 | 2,199,000 |
| 2003/11/11 | 992 | 993 | 942 | 962 | 4,866,000 |
| 2003/11/10 | 1,036 | 1,038 | 1,007 | 1,010 | 2,785,000 |
| 2003/11/07 | 1,013 | 1,038 | 1,004 | 1,037 | 3,336,000 |
| 2003/11/06 | 1,051 | 1,061 | 1,005 | 1,005 | 3,378,000 |
| 2003/11/05 | 1,059 | 1,070 | 1,025 | 1,061 | 4,858,000 |
| 2003/11/04 | 1,059 | 1,064 | 1,045 | 1,046 | 3,282,000 |
| 2003/10/31 | 1,057 | 1,060 | 1,023 | 1,023 | 3,761,000 |
| 2003/10/30 | 1,062 | 1,066 | 1,044 | 1,057 | 3,946,000 |
| 2003/10/29 | 1,089 | 1,089 | 1,072 | 1,083 | 4,282,000 |
| 2003/10/28 | 1,033 | 1,070 | 1,033 | 1,055 | 3,717,000 |
| 2003/10/27 | 1,000 | 1,038 | 1,000 | 1,023 | 2,985,000 |
| 2003/10/24 | 1,021 | 1,038 | 1,003 | 1,020 | 3,382,000 |
| 2003/10/23 | 1,060 | 1,060 | 996 | 1,006 | 5,590,000 |
| 2003/10/22 | 1,087 | 1,093 | 1,071 | 1,072 | 4,306,000 |
| 2003/10/21 | 1,154 | 1,155 | 1,088 | 1,093 | 3,866,000 |
| 2003/10/20 | 1,111 | 1,147 | 1,102 | 1,143 | 3,968,000 |
| 2003/10/17 | 1,124 | 1,134 | 1,098 | 1,122 | 4,525,000 |
| 2003/10/16 | 1,120 | 1,127 | 1,098 | 1,127 | 3,453,000 |
| 2003/10/15 | 1,123 | 1,140 | 1,099 | 1,114 | 5,963,000 |
| 2003/10/14 | 1,165 | 1,179 | 1,159 | 1,160 | 5,774,000 |
| 2003/10/10 | 1,131 | 1,143 | 1,115 | 1,142 | 7,239,000 |
| 2003/10/09 | 1,072 | 1,082 | 1,053 | 1,078 | 2,922,000 |
| 2003/10/08 | 1,078 | 1,098 | 1,070 | 1,072 | 3,604,000 |
| 2003/10/07 | 1,089 | 1,103 | 1,069 | 1,077 | 3,943,000 |
| 2003/10/06 | 1,139 | 1,141 | 1,082 | 1,089 | 5,271,000 |
| 2003/10/03 | 1,121 | 1,139 | 1,096 | 1,139 | 7,400,000 |
| 2003/10/02 | 1,090 | 1,185 | 1,078 | 1,153 | 12,603,000 |
| 2003/10/01 | 1,000 | 1,024 | 990 | 1,021 | 3,402,000 |
| 2003/09/30 | 970 | 1,013 | 970 | 990 | 2,567,000 |
| 2003/09/29 | 983 | 983 | 967 | 972 | 1,706,000 |
| 2003/09/26 | 974 | 995 | 966 | 982 | 2,091,000 |
| 2003/09/25 | 1,000 | 1,016 | 986 | 986 | 4,233,000 |
| 2003/09/24 | 1,018 | 1,043 | 996 | 1,023 | 4,643,000 |
| 2003/09/22 | 1,059 | 1,074 | 1,018 | 1,023 | 4,412,000 |
| 2003/09/19 | 1,050 | 1,063 | 1,032 | 1,032 | 7,122,000 |
| 2003/09/18 | 1,027 | 1,029 | 1,006 | 1,014 | 3,128,000 |
| 2003/09/17 | 1,046 | 1,056 | 1,014 | 1,030 | 5,228,000 |
| 2003/09/16 | 974 | 1,045 | 970 | 1,039 | 7,452,000 |
| 2003/09/12 | 958 | 965 | 945 | 965 | 4,786,000 |
| 2003/09/11 | 964 | 985 | 940 | 940 | 5,799,000 |
| 2003/09/10 | 957 | 979 | 957 | 967 | 3,603,000 |
| 2003/09/09 | 938 | 982 | 938 | 977 | 6,429,000 |
| 2003/09/08 | 935 | 940 | 927 | 932 | 2,474,000 |
| 2003/09/05 | 959 | 962 | 942 | 942 | 3,255,000 |
| 2003/09/04 | 962 | 986 | 949 | 949 | 5,914,000 |
| 2003/09/03 | 980 | 1,003 | 954 | 969 | 7,258,000 |
| 2003/09/02 | 964 | 978 | 938 | 970 | 5,812,000 |
| 2003/09/01 | 940 | 968 | 929 | 968 | 4,549,000 |
| 2003/08/29 | 940 | 944 | 928 | 941 | 4,207,000 |
| 2003/08/28 | 964 | 966 | 933 | 945 | 3,460,000 |
| 2003/08/27 | 968 | 993 | 966 | 974 | 2,075,000 |
| 2003/08/26 | 975 | 975 | 958 | 967 | 2,361,000 |
| 2003/08/25 | 973 | 1,004 | 969 | 977 | 3,148,000 |
| 2003/08/22 | 978 | 984 | 969 | 970 | 2,699,000 |
| 2003/08/21 | 973 | 998 | 973 | 987 | 4,228,000 |
| 2003/08/20 | 969 | 1,014 | 952 | 993 | 8,041,000 |
| 2003/08/19 | 933 | 974 | 928 | 959 | 7,640,000 |
| 2003/08/18 | 880 | 902 | 875 | 900 | 2,149,000 |
| 2003/08/15 | 870 | 888 | 865 | 880 | 1,771,000 |
| 2003/08/14 | 854 | 887 | 846 | 880 | 3,329,000 |
| 2003/08/13 | 840 | 859 | 840 | 855 | 2,750,000 |
| 2003/08/12 | 824 | 838 | 814 | 835 | 2,162,000 |
| 2003/08/11 | 805 | 824 | 800 | 816 | 1,390,000 |
| 2003/08/08 | 793 | 807 | 791 | 795 | 2,045,000 |
| 2003/08/07 | 806 | 815 | 790 | 793 | 2,183,000 |
| 2003/08/06 | 821 | 825 | 804 | 808 | 2,841,000 |
| 2003/08/05 | 830 | 837 | 818 | 827 | 2,566,000 |
| 2003/08/04 | 818 | 842 | 814 | 833 | 4,082,000 |
| 2003/08/01 | 806 | 816 | 800 | 808 | 1,743,000 |
| 2003/07/31 | 814 | 822 | 796 | 796 | 2,212,000 |
| 2003/07/30 | 835 | 840 | 812 | 812 | 1,636,000 |
| 2003/07/29 | 839 | 847 | 831 | 834 | 1,399,000 |
| 2003/07/28 | 838 | 841 | 829 | 835 | 2,190,000 |
| 2003/07/25 | 845 | 845 | 820 | 832 | 3,141,000 |
| 2003/07/24 | 824 | 847 | 815 | 835 | 3,720,000 |
| 2003/07/23 | 807 | 818 | 802 | 814 | 1,907,000 |
| 2003/07/22 | 801 | 806 | 785 | 793 | 2,112,000 |
| 2003/07/18 | 779 | 796 | 778 | 781 | 3,742,000 |
| 2003/07/17 | 819 | 820 | 788 | 793 | 3,953,000 |
| 2003/07/16 | 852 | 852 | 824 | 835 | 4,128,000 |
| 2003/07/15 | 831 | 859 | 828 | 851 | 7,007,000 |
| 2003/07/14 | 830 | 832 | 815 | 817 | 4,038,000 |
| 2003/07/11 | 857 | 867 | 826 | 831 | 3,527,000 |
| 2003/07/10 | 883 | 890 | 869 | 877 | 2,627,000 |
| 2003/07/09 | 886 | 887 | 862 | 883 | 2,446,000 |
| 2003/07/08 | 913 | 917 | 886 | 886 | 3,497,000 |
| 2003/07/07 | 850 | 902 | 848 | 902 | 3,635,000 |
| 2003/07/04 | 850 | 860 | 841 | 847 | 2,993,000 |
| 2003/07/03 | 912 | 914 | 852 | 867 | 6,977,000 |
| 2003/07/02 | 851 | 889 | 848 | 879 | 8,056,000 |
| 2003/07/01 | 777 | 827 | 773 | 827 | 5,347,000 |
| 2003/06/30 | 762 | 774 | 762 | 767 | 3,020,000 |
| 2003/06/27 | 765 | 772 | 759 | 767 | 1,577,000 |
| 2003/06/26 | 763 | 773 | 752 | 760 | 2,944,000 |
| 2003/06/25 | 777 | 785 | 762 | 776 | 2,868,000 |
| 2003/06/24 | 803 | 806 | 778 | 783 | 2,695,000 |
| 2003/06/23 | 792 | 813 | 789 | 813 | 2,397,000 |
| 2003/06/20 | 782 | 788 | 779 | 782 | 2,608,000 |
| 2003/06/19 | 799 | 803 | 785 | 785 | 2,487,000 |
| 2003/06/18 | 780 | 802 | 780 | 789 | 3,831,000 |
| 2003/06/17 | 766 | 783 | 765 | 783 | 2,695,000 |
| 2003/06/16 | 762 | 763 | 756 | 758 | 1,546,000 |
| 2003/06/13 | 778 | 798 | 763 | 769 | 7,812,000 |
| 2003/06/12 | 778 | 791 | 765 | 785 | 2,512,000 |
| 2003/06/11 | 770 | 788 | 769 | 771 | 2,130,000 |
| 2003/06/10 | 754 | 772 | 752 | 765 | 1,569,000 |
| 2003/06/09 | 761 | 781 | 751 | 774 | 4,134,000 |
| 2003/06/06 | 741 | 760 | 739 | 751 | 5,958,000 |
| 2003/06/05 | 712 | 731 | 700 | 731 | 3,175,000 |
| 2003/06/04 | 700 | 707 | 693 | 702 | 2,502,000 |
| 2003/06/03 | 697 | 700 | 690 | 696 | 1,972,000 |
| 2003/06/02 | 708 | 715 | 700 | 704 | 1,670,000 |
| 2003/05/30 | 705 | 713 | 702 | 704 | 2,356,000 |
| 2003/05/29 | 691 | 705 | 687 | 704 | 2,527,000 |
| 2003/05/28 | 698 | 705 | 681 | 684 | 3,240,000 |
| 2003/05/27 | 687 | 692 | 676 | 678 | 1,670,000 |
| 2003/05/26 | 695 | 707 | 690 | 697 | 2,082,000 |
| 2003/05/23 | 697 | 719 | 693 | 700 | 4,071,000 |
| 2003/05/22 | 657 | 685 | 656 | 685 | 3,298,000 |
| 2003/05/21 | 685 | 693 | 652 | 656 | 4,817,000 |
| 2003/05/20 | 679 | 683 | 649 | 676 | 6,401,000 |
| 2003/05/19 | 705 | 705 | 684 | 691 | 2,570,000 |
| 2003/05/16 | 707 | 717 | 703 | 708 | 2,760,000 |
| 2003/05/15 | 730 | 730 | 700 | 702 | 4,370,000 |
| 2003/05/14 | 710 | 726 | 710 | 724 | 3,552,000 |
| 2003/05/13 | 700 | 712 | 697 | 706 | 3,400,000 |
| 2003/05/12 | 692 | 700 | 688 | 692 | 2,842,000 |
| 2003/05/09 | 685 | 692 | 678 | 690 | 4,427,000 |
| 2003/05/08 | 685 | 691 | 682 | 685 | 2,489,000 |
| 2003/05/07 | 687 | 692 | 683 | 691 | 3,455,000 |
| 2003/05/06 | 697 | 706 | 681 | 683 | 3,761,000 |
| 2003/05/02 | 667 | 691 | 653 | 687 | 4,850,000 |
| 2003/05/01 | 646 | 673 | 637 | 667 | 4,327,000 |
| 2003/04/30 | 633 | 642 | 618 | 642 | 2,973,000 |
| 2003/04/28 | 612 | 622 | 612 | 619 | 1,040,000 |
| 2003/04/25 | 637 | 637 | 611 | 618 | 2,788,000 |
| 2003/04/24 | 617 | 640 | 617 | 636 | 1,979,000 |
| 2003/04/23 | 625 | 635 | 615 | 616 | 2,694,000 |
| 2003/04/22 | 645 | 645 | 620 | 625 | 2,521,000 |
| 2003/04/21 | 650 | 651 | 642 | 645 | 2,503,000 |
| 2003/04/18 | 645 | 648 | 637 | 641 | 2,055,000 |
| 2003/04/17 | 644 | 650 | 631 | 645 | 4,784,000 |
| 2003/04/16 | 642 | 656 | 626 | 652 | 7,160,000 |
| 2003/04/15 | 608 | 629 | 601 | 615 | 4,957,000 |
| 2003/04/14 | 592 | 615 | 590 | 595 | 4,075,000 |
| 2003/04/11 | 597 | 605 | 581 | 588 | 6,153,000 |
| 2003/04/10 | 632 | 632 | 597 | 607 | 5,856,000 |
| 2003/04/09 | 650 | 650 | 631 | 636 | 3,400,000 |
| 2003/04/08 | 641 | 653 | 636 | 650 | 4,636,000 |
| 2003/04/07 | 659 | 659 | 625 | 641 | 7,321,000 |
| 2003/04/04 | 661 | 664 | 651 | 657 | 4,634,000 |
| 2003/04/03 | 693 | 693 | 665 | 677 | 2,999,000 |
| 2003/04/02 | 679 | 683 | 656 | 683 | 2,598,000 |
| 2003/04/01 | 673 | 690 | 665 | 669 | 3,208,000 |
| 2003/03/31 | 700 | 700 | 680 | 680 | 1,837,000 |
| 2003/03/28 | 721 | 722 | 695 | 702 | 2,510,000 |
| 2003/03/27 | 725 | 732 | 718 | 722 | 1,892,000 |
| 2003/03/26 | 730 | 736 | 720 | 723 | 1,855,000 |
| 2003/03/25 | 723 | 736 | 711 | 713 | 2,421,000 |
| 2003/03/24 | 722 | 739 | 720 | 738 | 3,622,000 |
| 2003/03/20 | 688 | 714 | 684 | 702 | 2,998,000 |
| 2003/03/19 | 675 | 678 | 651 | 678 | 3,354,000 |
| 2003/03/18 | 686 | 692 | 675 | 678 | 2,953,000 |
| 2003/03/17 | 685 | 687 | 676 | 677 | 3,275,000 |
| 2003/03/14 | 695 | 706 | 679 | 680 | 7,815,000 |
| 2003/03/13 | 696 | 710 | 682 | 683 | 3,102,000 |
| 2003/03/12 | 688 | 695 | 682 | 687 | 2,718,000 |
| 2003/03/11 | 679 | 704 | 678 | 678 | 2,489,000 |
| 2003/03/10 | 717 | 717 | 681 | 689 | 3,791,000 |
| 2003/03/07 | 735 | 743 | 713 | 717 | 4,149,000 |
| 2003/03/06 | 751 | 767 | 747 | 750 | 2,017,000 |
| 2003/03/05 | 749 | 760 | 746 | 757 | 2,108,000 |
| 2003/03/04 | 762 | 770 | 755 | 759 | 2,416,000 |
| 2003/03/03 | 768 | 776 | 763 | 771 | 2,453,000 |
| 2003/02/28 | 780 | 782 | 768 | 775 | 2,076,000 |
| 2003/02/27 | 765 | 780 | 755 | 775 | 3,531,000 |
| 2003/02/26 | 773 | 782 | 754 | 765 | 2,183,000 |
| 2003/02/25 | 797 | 797 | 774 | 783 | 2,572,000 |
| 2003/02/24 | 800 | 821 | 795 | 799 | 2,110,000 |
| 2003/02/21 | 802 | 813 | 782 | 795 | 1,926,000 |
| 2003/02/20 | 799 | 813 | 794 | 801 | 2,044,000 |
| 2003/02/19 | 820 | 824 | 795 | 802 | 3,635,000 |
| 2003/02/18 | 835 | 846 | 821 | 823 | 3,538,000 |
| 2003/02/17 | 846 | 860 | 837 | 843 | 3,515,000 |
| 2003/02/14 | 819 | 848 | 817 | 836 | 3,421,000 |
| 2003/02/13 | 823 | 828 | 801 | 817 | 2,528,000 |
| 2003/02/12 | 810 | 838 | 809 | 832 | 2,739,000 |
| 2003/02/10 | 805 | 813 | 801 | 809 | 1,287,000 |
| 2003/02/07 | 799 | 815 | 799 | 811 | 1,962,000 |
| 2003/02/06 | 803 | 805 | 788 | 799 | 1,345,000 |
| 2003/02/05 | 805 | 818 | 795 | 804 | 2,134,000 |
| 2003/02/04 | 796 | 812 | 790 | 805 | 2,941,000 |
| 2003/02/03 | 760 | 791 | 760 | 786 | 2,562,000 |
| 2003/01/31 | 764 | 780 | 760 | 771 | 2,953,000 |
| 2003/01/30 | 786 | 786 | 760 | 768 | 2,598,000 |
| 2003/01/29 | 805 | 805 | 769 | 776 | 3,194,000 |
| 2003/01/28 | 809 | 816 | 798 | 800 | 3,490,000 |
| 2003/01/27 | 830 | 835 | 820 | 829 | 3,720,000 |
| 2003/01/24 | 860 | 861 | 837 | 838 | 2,713,000 |
| 2003/01/23 | 845 | 861 | 836 | 858 | 3,676,000 |
| 2003/01/22 | 857 | 865 | 850 | 855 | 5,557,000 |
| 2003/01/21 | 832 | 845 | 832 | 837 | 4,651,000 |
| 2003/01/20 | 840 | 845 | 822 | 831 | 4,140,000 |
| 2003/01/17 | 804 | 858 | 800 | 848 | 9,412,000 |
| 2003/01/16 | 779 | 808 | 775 | 798 | 12,240,000 |
| 2003/01/15 | 741 | 774 | 729 | 769 | 4,395,000 |
| 2003/01/14 | 750 | 758 | 732 | 740 | 4,628,000 |
| 2003/01/10 | 729 | 748 | 723 | 744 | 5,637,000 |
| 2003/01/09 | 723 | 726 | 709 | 722 | 3,789,000 |
| 2003/01/08 | 742 | 750 | 732 | 736 | 1,858,000 |
| 2003/01/07 | 782 | 789 | 746 | 750 | 3,179,000 |
| 2003/01/06 | 782 | 787 | 771 | 783 | 1,196,000 |