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
2006/12/29 2,890 2,920 2,870 2,905 1,538,000
2006/12/28 2,900 2,905 2,875 2,900 2,732,000
2006/12/27 2,890 2,900 2,860 2,875 2,688,000
2006/12/26 2,825 2,890 2,820 2,885 3,146,000
2006/12/25 2,850 2,855 2,825 2,835 2,343,000
2006/12/22 2,785 2,845 2,785 2,835 6,993,000
2006/12/21 2,755 2,760 2,725 2,745 3,517,000
2006/12/20 2,750 2,790 2,720 2,755 3,902,000
2006/12/19 2,780 2,790 2,735 2,750 4,305,000
2006/12/18 2,845 2,845 2,795 2,805 3,498,000
2006/12/15 2,820 2,830 2,805 2,825 4,192,000
2006/12/14 2,845 2,850 2,785 2,800 4,744,000
2006/12/13 2,800 2,810 2,770 2,805 2,597,000
2006/12/12 2,815 2,820 2,790 2,805 3,420,000
2006/12/11 2,800 2,810 2,760 2,790 2,354,000
2006/12/08 2,795 2,825 2,785 2,795 5,644,000
2006/12/07 2,850 2,855 2,795 2,835 3,210,000
2006/12/06 2,810 2,840 2,790 2,835 4,076,000
2006/12/05 2,820 2,855 2,775 2,785 5,143,000
2006/12/04 2,740 2,795 2,740 2,780 3,947,000
2006/12/01 2,740 2,780 2,720 2,750 3,984,000
2006/11/30 2,715 2,730 2,685 2,720 3,616,000
2006/11/29 2,685 2,725 2,670 2,710 6,947,000
2006/11/28 2,580 2,650 2,580 2,645 4,694,000
2006/11/27 2,585 2,640 2,575 2,620 4,977,000
2006/11/24 2,590 2,640 2,585 2,625 4,198,000
2006/11/22 2,570 2,640 2,555 2,620 5,363,000
2006/11/21 2,580 2,610 2,540 2,565 5,076,000
2006/11/20 2,645 2,650 2,545 2,560 7,241,000
2006/11/17 2,720 2,735 2,640 2,645 5,414,000
2006/11/16 2,725 2,770 2,680 2,685 5,261,000
2006/11/15 2,735 2,760 2,675 2,690 5,191,000
2006/11/14 2,700 2,735 2,670 2,720 7,601,000
2006/11/13 2,655 2,675 2,635 2,660 4,371,000
2006/11/10 2,695 2,745 2,670 2,695 8,012,000
2006/11/09 2,780 2,785 2,665 2,685 12,332,000
2006/11/08 2,910 2,915 2,805 2,830 5,968,000
2006/11/07 2,870 2,890 2,850 2,880 3,835,000
2006/11/06 2,845 2,905 2,825 2,830 4,641,000
2006/11/02 2,870 2,920 2,850 2,860 3,425,000
2006/11/01 2,880 2,895 2,840 2,880 4,439,000
2006/10/31 2,910 2,925 2,870 2,880 3,948,000
2006/10/30 2,910 2,935 2,845 2,870 6,322,000
2006/10/27 3,000 3,020 2,935 2,950 4,506,000
2006/10/26 2,960 2,995 2,945 2,975 3,836,000
2006/10/25 3,000 3,000 2,920 2,925 4,672,000
2006/10/24 3,010 3,050 2,950 2,970 5,433,000
2006/10/23 2,930 3,020 2,905 3,020 4,823,000
2006/10/20 2,920 2,945 2,910 2,925 3,727,000
2006/10/19 2,920 2,935 2,890 2,895 3,522,000
2006/10/18 2,880 2,905 2,835 2,890 5,094,000
2006/10/17 2,890 2,930 2,860 2,920 7,050,000
2006/10/16 2,850 2,930 2,830 2,915 5,816,000
2006/10/13 2,815 2,855 2,815 2,835 6,853,000
2006/10/12 2,780 2,815 2,760 2,790 5,187,000
2006/10/11 2,795 2,800 2,760 2,775 4,174,000
2006/10/10 2,730 2,800 2,730 2,790 4,885,000
2006/10/06 2,710 2,765 2,700 2,750 4,766,000
2006/10/05 2,730 2,740 2,700 2,735 4,337,000
2006/10/04 2,700 2,735 2,680 2,695 3,747,000
2006/10/03 2,685 2,700 2,655 2,685 2,779,000
2006/10/02 2,705 2,720 2,670 2,705 5,097,000
2006/09/29 2,680 2,690 2,635 2,685 3,782,000
2006/09/28 2,620 2,655 2,595 2,640 4,411,000
2006/09/27 2,585 2,595 2,565 2,595 3,596,000
2006/09/26 2,540 2,575 2,530 2,545 2,345,000
2006/09/25 2,550 2,565 2,495 2,545 6,029,000
2006/09/22 2,590 2,625 2,570 2,590 3,618,000
2006/09/21 2,615 2,650 2,555 2,610 5,495,000
2006/09/20 2,630 2,640 2,590 2,620 3,704,000
2006/09/19 2,705 2,740 2,660 2,670 3,683,000
2006/09/15 2,635 2,690 2,635 2,690 3,124,000
2006/09/14 2,675 2,690 2,635 2,655 4,134,000
2006/09/13 2,715 2,715 2,655 2,665 3,596,000
2006/09/12 2,685 2,690 2,640 2,665 2,595,000
2006/09/11 2,705 2,705 2,635 2,665 2,830,000
2006/09/08 2,665 2,740 2,650 2,700 7,197,000
2006/09/07 2,690 2,710 2,670 2,700 3,343,000
2006/09/06 2,735 2,760 2,720 2,730 4,943,000
2006/09/05 2,690 2,750 2,670 2,730 4,880,000
2006/09/04 2,655 2,705 2,645 2,690 5,363,000
2006/09/01 2,605 2,645 2,600 2,615 2,463,000
2006/08/31 2,560 2,630 2,560 2,630 4,046,000
2006/08/30 2,600 2,610 2,565 2,570 3,469,000
2006/08/29 2,570 2,585 2,545 2,580 3,645,000
2006/08/28 2,535 2,565 2,520 2,530 2,528,000
2006/08/25 2,530 2,575 2,520 2,530 3,122,000
2006/08/24 2,570 2,570 2,535 2,540 2,637,000
2006/08/23 2,570 2,585 2,550 2,575 3,167,000
2006/08/22 2,525 2,590 2,510 2,585 4,906,000
2006/08/21 2,560 2,565 2,510 2,520 4,827,000
2006/08/18 2,550 2,590 2,545 2,570 4,127,000
2006/08/17 2,630 2,640 2,560 2,570 6,931,000
2006/08/16 2,650 2,655 2,610 2,615 5,022,000
2006/08/15 2,600 2,630 2,595 2,610 4,124,000
2006/08/14 2,570 2,610 2,555 2,590 4,710,000
2006/08/11 2,545 2,585 2,535 2,565 6,809,000
2006/08/10 2,480 2,530 2,475 2,510 5,196,000
2006/08/09 2,435 2,485 2,405 2,475 4,857,000
2006/08/08 2,425 2,470 2,410 2,455 4,019,000
2006/08/07 2,485 2,495 2,420 2,435 3,347,000
2006/08/04 2,475 2,500 2,470 2,485 3,849,000
2006/08/03 2,485 2,495 2,445 2,455 3,819,000
2006/08/02 2,390 2,455 2,385 2,455 3,798,000
2006/08/01 2,440 2,485 2,435 2,460 4,712,000
2006/07/31 2,425 2,465 2,420 2,435 5,330,000
2006/07/28 2,355 2,415 2,335 2,385 4,881,000
2006/07/27 2,290 2,360 2,280 2,315 4,576,000
2006/07/26 2,330 2,345 2,285 2,315 3,364,000
2006/07/25 2,355 2,360 2,315 2,335 3,221,000
2006/07/24 2,280 2,335 2,255 2,315 3,696,000
2006/07/21 2,310 2,335 2,295 2,320 2,875,000
2006/07/20 2,360 2,360 2,310 2,350 4,377,000
2006/07/19 2,275 2,310 2,260 2,280 5,817,000
2006/07/18 2,330 2,350 2,270 2,270 4,914,000
2006/07/14 2,345 2,415 2,340 2,370 5,139,000
2006/07/13 2,375 2,450 2,340 2,385 4,399,000
2006/07/12 2,435 2,450 2,380 2,390 4,042,000
2006/07/11 2,440 2,475 2,420 2,435 4,280,000
2006/07/10 2,355 2,445 2,355 2,425 3,282,000
2006/07/07 2,460 2,460 2,390 2,405 2,982,000
2006/07/06 2,450 2,455 2,410 2,440 4,484,000
2006/07/05 2,460 2,515 2,450 2,480 3,557,000
2006/07/04 2,505 2,505 2,460 2,485 2,810,000
2006/07/03 2,485 2,500 2,455 2,490 3,400,000
2006/06/30 2,485 2,495 2,455 2,485 5,419,000
2006/06/29 2,390 2,415 2,370 2,390 4,272,000
2006/06/28 2,340 2,360 2,315 2,350 3,441,000
2006/06/27 2,400 2,410 2,355 2,360 3,435,000
2006/06/26 2,380 2,425 2,360 2,400 5,680,000
2006/06/23 2,280 2,355 2,260 2,355 5,416,000
2006/06/22 2,250 2,285 2,250 2,285 4,626,000
2006/06/21 2,250 2,250 2,180 2,230 4,996,000
2006/06/20 2,310 2,310 2,235 2,260 3,112,000
2006/06/19 2,320 2,340 2,280 2,290 4,781,000
2006/06/16 2,290 2,300 2,260 2,295 5,046,000
2006/06/15 2,210 2,230 2,205 2,210 4,042,000
2006/06/14 2,105 2,215 2,105 2,165 5,456,000
2006/06/13 2,235 2,270 2,160 2,175 6,780,000
2006/06/12 2,265 2,320 2,245 2,305 5,533,000
2006/06/09 2,180 2,285 2,180 2,260 10,469,000
2006/06/08 2,250 2,250 2,160 2,180 8,836,000
2006/06/07 2,300 2,345 2,240 2,255 5,328,000
2006/06/06 2,330 2,340 2,280 2,300 4,584,000
2006/06/05 2,360 2,385 2,330 2,365 4,164,000
2006/06/02 2,330 2,385 2,220 2,375 9,590,000
2006/06/01 2,370 2,385 2,265 2,290 6,236,000
2006/05/31 2,280 2,320 2,270 2,290 6,635,000
2006/05/30 2,390 2,390 2,340 2,360 3,377,000
2006/05/29 2,400 2,420 2,375 2,385 3,556,000
2006/05/26 2,380 2,405 2,365 2,370 3,878,000
2006/05/25 2,360 2,375 2,320 2,340 3,938,000
2006/05/24 2,360 2,400 2,335 2,385 6,418,000
2006/05/23 2,370 2,435 2,350 2,350 5,599,000
2006/05/22 2,440 2,490 2,390 2,400 5,316,000
2006/05/19 2,425 2,435 2,375 2,430 5,613,000
2006/05/18 2,385 2,465 2,365 2,460 9,985,000
2006/05/17 2,485 2,500 2,430 2,485 7,294,000
2006/05/16 2,550 2,565 2,475 2,490 5,318,000
2006/05/15 2,550 2,565 2,530 2,560 4,805,000
2006/05/12 2,605 2,610 2,540 2,600 7,191,000
2006/05/11 2,615 2,680 2,590 2,645 5,761,000
2006/05/10 2,675 2,700 2,615 2,635 5,331,000
2006/05/09 2,690 2,740 2,665 2,715 9,068,000
2006/05/08 2,635 2,705 2,595 2,690 13,384,000
2006/05/02 2,485 2,545 2,475 2,520 3,668,000
2006/05/01 2,560 2,570 2,475 2,495 4,934,000
2006/04/28 2,555 2,580 2,510 2,550 5,702,000
2006/04/27 2,500 2,570 2,480 2,550 5,321,000
2006/04/26 2,535 2,565 2,460 2,460 7,113,000
2006/04/25 2,480 2,505 2,455 2,490 4,369,000
2006/04/24 2,450 2,485 2,430 2,440 5,166,000
2006/04/21 2,550 2,555 2,470 2,490 4,467,000
2006/04/20 2,550 2,570 2,525 2,560 2,904,000
2006/04/19 2,610 2,620 2,535 2,540 4,010,000
2006/04/18 2,520 2,585 2,520 2,570 4,010,000
2006/04/17 2,605 2,605 2,535 2,545 2,840,000
2006/04/14 2,640 2,645 2,595 2,595 4,584,000
2006/04/13 2,655 2,655 2,590 2,605 5,292,000
2006/04/12 2,640 2,665 2,630 2,650 3,423,000
2006/04/11 2,625 2,685 2,590 2,650 4,495,000
2006/04/10 2,605 2,655 2,605 2,630 4,447,000
2006/04/07 2,645 2,685 2,615 2,685 4,859,000
2006/04/06 2,690 2,705 2,640 2,685 4,087,000
2006/04/05 2,750 2,775 2,645 2,665 5,566,000
2006/04/04 2,750 2,790 2,745 2,755 5,136,000
2006/04/03 2,730 2,760 2,700 2,745 5,582,000
2006/03/31 2,700 2,715 2,665 2,705 4,377,000
2006/03/30 2,650 2,695 2,645 2,675 4,130,000
2006/03/29 2,610 2,655 2,585 2,635 4,119,000
2006/03/28 2,605 2,640 2,560 2,605 5,559,000
2006/03/27 2,585 2,635 2,585 2,605 4,495,000
2006/03/24 2,575 2,665 2,550 2,580 8,474,000
2006/03/23 2,635 2,640 2,555 2,570 5,070,000
2006/03/22 2,605 2,630 2,570 2,595 4,610,000
2006/03/20 2,550 2,650 2,530 2,645 7,353,000
2006/03/17 2,495 2,570 2,480 2,570 7,787,000
2006/03/16 2,585 2,585 2,490 2,510 9,837,000
2006/03/15 2,675 2,675 2,610 2,625 4,202,000
2006/03/14 2,635 2,675 2,620 2,635 5,463,000
2006/03/13 2,635 2,685 2,630 2,640 6,338,000
2006/03/10 2,550 2,625 2,540 2,595 11,005,000
2006/03/09 2,450 2,550 2,445 2,550 7,822,000
2006/03/08 2,420 2,485 2,420 2,475 6,146,000
2006/03/07 2,470 2,480 2,405 2,410 4,225,000
2006/03/06 2,395 2,450 2,370 2,435 6,102,000
2006/03/03 2,415 2,450 2,355 2,390 6,197,000
2006/03/02 2,470 2,490 2,435 2,455 4,142,000
2006/03/01 2,430 2,495 2,385 2,450 7,317,000
2006/02/28 2,435 2,455 2,365 2,430 6,152,000
2006/02/27 2,435 2,435 2,350 2,435 8,475,000
2006/02/24 2,395 2,440 2,355 2,435 4,919,000
2006/02/23 2,370 2,405 2,320 2,400 6,273,000
2006/02/22 2,365 2,400 2,270 2,290 9,447,000
2006/02/21 2,280 2,350 2,260 2,345 8,343,000
2006/02/20 2,160 2,240 2,155 2,190 7,868,000
2006/02/17 2,335 2,380 2,215 2,240 8,162,000
2006/02/16 2,385 2,430 2,320 2,360 5,255,000
2006/02/15 2,430 2,475 2,365 2,385 7,989,000
2006/02/14 2,325 2,390 2,270 2,380 7,554,000
2006/02/13 2,360 2,420 2,300 2,310 11,926,000
2006/02/10 2,450 2,455 2,320 2,345 9,878,000
2006/02/09 2,520 2,520 2,415 2,455 7,731,000
2006/02/08 2,555 2,600 2,475 2,480 5,534,000
2006/02/07 2,565 2,595 2,545 2,590 4,081,000
2006/02/06 2,545 2,575 2,505 2,575 3,808,000
2006/02/03 2,515 2,580 2,500 2,555 4,627,000
2006/02/02 2,495 2,530 2,475 2,530 4,514,000
2006/02/01 2,455 2,530 2,405 2,425 5,729,000
2006/01/31 2,485 2,555 2,440 2,470 5,053,000
2006/01/30 2,455 2,555 2,440 2,475 6,518,000
2006/01/27 2,405 2,450 2,380 2,445 6,693,000
2006/01/26 2,370 2,410 2,335 2,350 5,405,000
2006/01/25 2,320 2,380 2,310 2,360 7,945,000
2006/01/24 2,285 2,300 2,240 2,255 4,349,000
2006/01/23 2,215 2,290 2,185 2,220 5,640,000
2006/01/20 2,300 2,305 2,210 2,255 6,232,000
2006/01/19 2,150 2,270 2,145 2,220 8,471,000
2006/01/18 2,165 2,180 2,015 2,115 9,118,000
2006/01/17 2,300 2,300 2,200 2,230 4,865,000
2006/01/16 2,285 2,330 2,275 2,310 4,278,000
2006/01/13 2,340 2,365 2,290 2,340 9,057,000
2006/01/12 2,240 2,335 2,230 2,315 11,998,000
2006/01/11 2,180 2,275 2,140 2,250 11,491,000
2006/01/10 2,280 2,280 2,180 2,220 6,483,000
2006/01/06 2,300 2,310 2,275 2,290 3,970,000
2006/01/05 2,320 2,340 2,235 2,340 7,977,000
2006/01/04 2,440 2,445 2,340 2,355 4,008,000

このページの先頭へ