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 |
---|---|---|---|---|---|
1984/12/28 | 719 | 740 | 715 | 735 | 643,000 |
1984/12/27 | 720 | 722 | 713 | 714 | 378,000 |
1984/12/26 | 715 | 723 | 712 | 718 | 649,000 |
1984/12/25 | 693 | 713 | 687 | 710 | 560,000 |
1984/12/24 | 685 | 690 | 685 | 687 | 429,000 |
1984/12/22 | 683 | 687 | 682 | 685 | 355,000 |
1984/12/21 | 681 | 684 | 681 | 683 | 58,000 |
1984/12/20 | 681 | 689 | 680 | 684 | 504,000 |
1984/12/19 | 678 | 679 | 668 | 668 | 283,000 |
1984/12/18 | 683 | 683 | 678 | 680 | 140,000 |
1984/12/17 | 679 | 684 | 678 | 683 | 30,000 |
1984/12/15 | 684 | 684 | 680 | 680 | 122,000 |
1984/12/14 | 682 | 682 | 678 | 680 | 101,000 |
1984/12/13 | 678 | 683 | 678 | 678 | 107,000 |
1984/12/12 | 667 | 683 | 667 | 672 | 168,000 |
1984/12/11 | 672 | 672 | 661 | 661 | 59,000 |
1984/12/10 | 684 | 684 | 673 | 682 | 235,000 |
1984/12/07 | 681 | 690 | 670 | 686 | 178,000 |
1984/12/06 | 689 | 690 | 680 | 690 | 39,000 |
1984/12/05 | 687 | 690 | 684 | 688 | 112,000 |
1984/12/04 | 692 | 696 | 687 | 687 | 405,000 |
1984/12/03 | 696 | 696 | 693 | 694 | 256,000 |
1984/12/01 | 690 | 696 | 690 | 696 | 244,000 |
1984/11/30 | 675 | 690 | 675 | 690 | 171,000 |
1984/11/29 | 683 | 683 | 666 | 675 | 525,000 |
1984/11/28 | 682 | 685 | 681 | 682 | 233,000 |
1984/11/27 | 660 | 674 | 660 | 665 | 205,000 |
1984/11/26 | 666 | 666 | 660 | 660 | 291,000 |
1984/11/24 | 666 | 666 | 665 | 665 | 60,000 |
1984/11/22 | 666 | 676 | 665 | 665 | 171,000 |
1984/11/21 | 666 | 675 | 665 | 665 | 153,000 |
1984/11/20 | 666 | 666 | 665 | 665 | 253,000 |
1984/11/19 | 670 | 670 | 670 | 670 | 130,000 |
1984/11/17 | 670 | 670 | 669 | 669 | 57,000 |
1984/11/16 | 676 | 680 | 675 | 675 | 202,000 |
1984/11/15 | 680 | 685 | 678 | 680 | 204,000 |
1984/11/14 | 685 | 685 | 679 | 679 | 910,000 |
1984/11/13 | 679 | 684 | 675 | 680 | 57,000 |
1984/11/12 | 689 | 689 | 675 | 679 | 166,000 |
1984/11/09 | 672 | 690 | 670 | 684 | 210,000 |
1984/11/08 | 685 | 685 | 663 | 663 | 403,000 |
1984/11/07 | 696 | 696 | 684 | 695 | 429,000 |
1984/11/06 | 690 | 699 | 690 | 694 | 999,000 |
1984/11/05 | 686 | 697 | 685 | 690 | 416,000 |
1984/11/02 | 676 | 685 | 676 | 681 | 241,000 |
1984/11/01 | 676 | 680 | 675 | 676 | 290,000 |
1984/10/31 | 669 | 680 | 668 | 676 | 262,000 |
1984/10/30 | 660 | 670 | 660 | 667 | 118,000 |
1984/10/29 | 665 | 666 | 650 | 660 | 380,000 |
1984/10/27 | 665 | 669 | 660 | 665 | 468,000 |
1984/10/26 | 664 | 664 | 653 | 654 | 174,000 |
1984/10/25 | 666 | 666 | 655 | 665 | 756,000 |
1984/10/24 | 650 | 657 | 650 | 656 | 347,000 |
1984/10/23 | 655 | 655 | 646 | 650 | 121,000 |
1984/10/22 | 637 | 665 | 637 | 645 | 182,000 |
1984/10/20 | 635 | 635 | 632 | 635 | 77,000 |
1984/10/19 | 631 | 635 | 630 | 630 | 703,000 |
1984/10/18 | 632 | 635 | 631 | 631 | 500,000 |
1984/10/17 | 636 | 636 | 634 | 635 | 337,000 |
1984/10/16 | 640 | 643 | 639 | 640 | 131,000 |
1984/10/15 | 646 | 646 | 630 | 641 | 623,000 |
1984/10/12 | 643 | 648 | 643 | 648 | 68,000 |
1984/10/11 | 642 | 657 | 642 | 653 | 348,000 |
1984/10/09 | 643 | 649 | 640 | 642 | 151,000 |
1984/10/08 | 649 | 650 | 645 | 645 | 72,000 |
1984/10/06 | 650 | 650 | 645 | 650 | 136,000 |
1984/10/05 | 657 | 657 | 645 | 650 | 200,000 |
1984/10/04 | 634 | 652 | 632 | 652 | 331,000 |
1984/10/03 | 647 | 647 | 644 | 644 | 367,000 |
1984/10/02 | 650 | 655 | 649 | 649 | 36,000 |
1984/10/01 | 650 | 659 | 650 | 651 | 33,000 |
1984/09/29 | 650 | 650 | 650 | 650 | 332,000 |
1984/09/28 | 660 | 660 | 652 | 659 | 71,000 |
1984/09/27 | 640 | 670 | 640 | 660 | 270,000 |
1984/09/26 | 646 | 658 | 644 | 650 | 229,000 |
1984/09/25 | 644 | 650 | 641 | 650 | 190,000 |
1984/09/22 | 635 | 645 | 635 | 642 | 201,000 |
1984/09/21 | 640 | 642 | 631 | 634 | 731,000 |
1984/09/20 | 640 | 644 | 638 | 644 | 227,000 |
1984/09/19 | 646 | 647 | 640 | 640 | 451,000 |
1984/09/18 | 641 | 650 | 640 | 650 | 268,000 |
1984/09/17 | 645 | 650 | 643 | 650 | 149,000 |
1984/09/14 | 649 | 652 | 643 | 643 | 916,000 |
1984/09/13 | 659 | 659 | 649 | 653 | 226,000 |
1984/09/12 | 650 | 650 | 647 | 650 | 113,000 |
1984/09/11 | 642 | 647 | 642 | 647 | 42,000 |
1984/09/10 | 654 | 654 | 642 | 642 | 98,000 |
1984/09/07 | 656 | 656 | 650 | 650 | 251,000 |
1984/09/06 | 655 | 655 | 655 | 655 | 99,000 |
1984/09/05 | 660 | 661 | 659 | 659 | 295,000 |
1984/09/04 | 661 | 664 | 660 | 661 | 71,000 |
1984/09/03 | 661 | 664 | 661 | 661 | 33,000 |
1984/09/01 | 661 | 661 | 660 | 660 | 20,000 |
1984/08/31 | 660 | 668 | 660 | 665 | 53,000 |
1984/08/30 | 660 | 669 | 660 | 660 | 273,000 |
1984/08/29 | 661 | 664 | 659 | 660 | 55,000 |
1984/08/28 | 657 | 667 | 657 | 667 | 46,000 |
1984/08/27 | 664 | 664 | 658 | 658 | 26,000 |
1984/08/25 | 657 | 657 | 657 | 657 | 21,000 |
1984/08/24 | 661 | 662 | 660 | 661 | 214,000 |
1984/08/23 | 664 | 675 | 660 | 661 | 259,000 |
1984/08/22 | 657 | 664 | 655 | 659 | 519,000 |
1984/08/21 | 655 | 660 | 655 | 655 | 110,000 |
1984/08/20 | 656 | 665 | 648 | 665 | 42,000 |
1984/08/18 | 655 | 676 | 646 | 666 | 69,000 |
1984/08/17 | 645 | 649 | 643 | 645 | 172,000 |
1984/08/16 | 644 | 660 | 644 | 660 | 58,000 |
1984/08/15 | 650 | 650 | 642 | 645 | 35,000 |
1984/08/14 | 650 | 650 | 640 | 640 | 44,000 |
1984/08/13 | 650 | 651 | 650 | 650 | 73,000 |
1984/08/10 | 660 | 660 | 650 | 660 | 148,000 |
1984/08/09 | 650 | 650 | 650 | 650 | 118,000 |
1984/08/08 | 649 | 649 | 640 | 640 | 41,000 |
1984/08/07 | 654 | 659 | 640 | 659 | 378,000 |
1984/08/06 | 656 | 656 | 656 | 656 | 38,000 |
1984/08/04 | 655 | 660 | 651 | 659 | 265,000 |
1984/08/03 | 632 | 648 | 632 | 635 | 235,000 |
1984/08/02 | 620 | 630 | 615 | 630 | 28,000 |
1984/08/01 | 615 | 620 | 614 | 615 | 67,000 |
1984/07/31 | 611 | 629 | 610 | 629 | 97,000 |
1984/07/30 | 616 | 620 | 601 | 620 | 165,000 |
1984/07/28 | 611 | 623 | 611 | 623 | 89,000 |
1984/07/27 | 620 | 629 | 620 | 629 | 124,000 |
1984/07/26 | 611 | 621 | 610 | 610 | 50,000 |
1984/07/25 | 605 | 615 | 605 | 606 | 99,000 |
1984/07/24 | 610 | 610 | 600 | 605 | 431,000 |
1984/07/23 | 620 | 620 | 612 | 616 | 35,000 |
1984/07/21 | 610 | 620 | 610 | 610 | 139,000 |
1984/07/20 | 625 | 627 | 620 | 620 | 593,000 |
1984/07/19 | 626 | 628 | 625 | 627 | 85,000 |
1984/07/18 | 630 | 631 | 625 | 625 | 362,000 |
1984/07/17 | 630 | 630 | 629 | 630 | 252,000 |
1984/07/16 | 631 | 645 | 630 | 630 | 189,000 |
1984/07/13 | 640 | 644 | 630 | 630 | 261,000 |
1984/07/12 | 650 | 650 | 642 | 642 | 380,000 |
1984/07/11 | 653 | 657 | 653 | 654 | 290,000 |
1984/07/10 | 658 | 660 | 656 | 659 | 195,000 |
1984/07/09 | 658 | 664 | 658 | 659 | 32,000 |
1984/07/07 | 668 | 668 | 658 | 658 | 29,000 |
1984/07/06 | 658 | 660 | 658 | 658 | 56,000 |
1984/07/05 | 656 | 666 | 656 | 658 | 44,000 |
1984/07/04 | 653 | 655 | 653 | 655 | 132,000 |
1984/07/03 | 660 | 660 | 653 | 660 | 175,000 |
1984/07/02 | 662 | 664 | 660 | 660 | 157,000 |
1984/06/30 | 660 | 660 | 655 | 660 | 184,000 |
1984/06/29 | 665 | 668 | 656 | 656 | 537,000 |
1984/06/28 | 665 | 671 | 661 | 671 | 696,000 |
1984/06/27 | 665 | 665 | 653 | 653 | 518,000 |
1984/06/26 | 665 | 670 | 664 | 665 | 120,000 |
1984/06/25 | 680 | 680 | 663 | 665 | 98,000 |
1984/06/23 | 670 | 670 | 666 | 670 | 84,000 |
1984/06/22 | 660 | 669 | 660 | 663 | 83,000 |
1984/06/21 | 661 | 669 | 660 | 663 | 149,000 |
1984/06/20 | 660 | 674 | 660 | 664 | 206,000 |
1984/06/19 | 660 | 660 | 657 | 658 | 201,000 |
1984/06/18 | 662 | 662 | 649 | 650 | 267,000 |
1984/06/16 | 654 | 664 | 652 | 652 | 61,000 |
1984/06/15 | 662 | 664 | 651 | 654 | 541,000 |
1984/06/14 | 675 | 676 | 668 | 669 | 215,000 |
1984/06/13 | 678 | 678 | 675 | 678 | 229,000 |
1984/06/12 | 684 | 689 | 678 | 680 | 53,000 |
1984/06/11 | 680 | 680 | 678 | 678 | 58,000 |
1984/06/08 | 678 | 679 | 678 | 678 | 89,000 |
1984/06/07 | 678 | 684 | 678 | 678 | 200,000 |
1984/06/06 | 670 | 678 | 670 | 670 | 219,000 |
1984/06/05 | 670 | 685 | 670 | 685 | 164,000 |
1984/06/04 | 665 | 675 | 662 | 663 | 111,000 |
1984/06/02 | 655 | 670 | 655 | 662 | 104,000 |
1984/06/01 | 660 | 660 | 651 | 659 | 204,000 |
1984/05/31 | 660 | 660 | 640 | 655 | 388,000 |
1984/05/30 | 674 | 674 | 659 | 659 | 133,000 |
1984/05/29 | 655 | 665 | 655 | 665 | 92,000 |
1984/05/28 | 664 | 664 | 655 | 655 | 94,000 |
1984/05/26 | 661 | 674 | 661 | 661 | 74,000 |
1984/05/25 | 670 | 679 | 659 | 669 | 163,000 |
1984/05/24 | 679 | 679 | 661 | 674 | 441,000 |
1984/05/23 | 657 | 665 | 653 | 659 | 382,000 |
1984/05/22 | 670 | 673 | 651 | 665 | 139,000 |
1984/05/21 | 671 | 674 | 670 | 670 | 122,000 |
1984/05/19 | 674 | 677 | 670 | 670 | 448,000 |
1984/05/18 | 681 | 694 | 680 | 681 | 385,000 |
1984/05/17 | 712 | 719 | 698 | 700 | 497,000 |
1984/05/16 | 718 | 722 | 711 | 718 | 59,000 |
1984/05/15 | 705 | 714 | 705 | 708 | 280,000 |
1984/05/14 | 720 | 730 | 710 | 715 | 306,000 |
1984/05/11 | 752 | 752 | 740 | 740 | 227,000 |
1984/05/10 | 760 | 760 | 746 | 751 | 190,000 |
1984/05/09 | 764 | 764 | 756 | 756 | 204,000 |
1984/05/08 | 760 | 772 | 755 | 758 | 738,000 |
1984/05/07 | 755 | 762 | 755 | 760 | 201,000 |
1984/05/04 | 774 | 774 | 766 | 772 | 822,000 |
1984/05/02 | 759 | 775 | 755 | 775 | 535,000 |
1984/05/01 | 750 | 759 | 746 | 759 | 642,000 |
1984/04/28 | 742 | 750 | 740 | 750 | 96,000 |
1984/04/27 | 760 | 762 | 750 | 752 | 1,698,000 |
1984/04/26 | 748 | 753 | 740 | 749 | 1,370,000 |
1984/04/25 | 730 | 740 | 725 | 738 | 590,000 |
1984/04/24 | 725 | 735 | 723 | 723 | 78,000 |
1984/04/23 | 730 | 735 | 730 | 730 | 112,000 |
1984/04/21 | 728 | 735 | 727 | 727 | 75,000 |
1984/04/20 | 735 | 736 | 727 | 727 | 308,000 |
1984/04/19 | 725 | 732 | 725 | 725 | 202,000 |
1984/04/18 | 733 | 734 | 727 | 729 | 108,000 |
1984/04/17 | 734 | 735 | 726 | 728 | 250,000 |
1984/04/16 | 739 | 739 | 720 | 720 | 169,000 |
1984/04/13 | 739 | 740 | 730 | 740 | 372,000 |
1984/04/12 | 725 | 733 | 725 | 725 | 212,000 |
1984/04/11 | 725 | 740 | 719 | 719 | 205,000 |
1984/04/10 | 720 | 729 | 716 | 725 | 465,000 |
1984/04/09 | 720 | 720 | 716 | 720 | 155,000 |
1984/04/07 | 719 | 720 | 716 | 716 | 412,000 |
1984/04/06 | 729 | 729 | 722 | 722 | 149,000 |
1984/04/05 | 736 | 737 | 728 | 729 | 99,000 |
1984/04/04 | 730 | 745 | 730 | 739 | 136,000 |
1984/04/03 | 751 | 756 | 736 | 749 | 450,000 |
1984/04/02 | 745 | 760 | 741 | 757 | 844,000 |
1984/03/31 | 740 | 750 | 732 | 750 | 952,000 |
1984/03/30 | 727 | 740 | 726 | 731 | 707,000 |
1984/03/29 | 730 | 735 | 720 | 724 | 511,000 |
1984/03/28 | 698 | 719 | 698 | 719 | 820,000 |
1984/03/28 | 1 -> 1.07 分割 | ||||
1984/03/27 | 720 | 750 | 720 | 740 | 202,000 |
1984/03/26 | 735 | 735 | 720 | 720 | 150,000 |
1984/03/24 | 750 | 750 | 730 | 745 | 284,000 |
1984/03/23 | 734 | 746 | 730 | 740 | 462,000 |
1984/03/22 | 724 | 730 | 722 | 729 | 180,000 |
1984/03/21 | 721 | 734 | 720 | 728 | 166,000 |
1984/03/19 | 731 | 735 | 725 | 731 | 76,000 |
1984/03/17 | 721 | 725 | 721 | 721 | 108,000 |
1984/03/16 | 721 | 724 | 711 | 711 | 149,000 |
1984/03/15 | 730 | 739 | 725 | 728 | 225,000 |
1984/03/14 | 737 | 742 | 731 | 731 | 237,000 |
1984/03/13 | 734 | 737 | 733 | 735 | 249,000 |
1984/03/12 | 730 | 735 | 725 | 733 | 473,000 |
1984/03/09 | 730 | 735 | 725 | 734 | 117,000 |
1984/03/08 | 720 | 730 | 720 | 730 | 88,000 |
1984/03/07 | 720 | 730 | 719 | 730 | 237,000 |
1984/03/06 | 720 | 724 | 714 | 722 | 231,000 |
1984/03/05 | 707 | 710 | 707 | 710 | 113,000 |
1984/03/03 | 705 | 705 | 705 | 705 | 62,000 |
1984/03/02 | 700 | 710 | 700 | 701 | 43,000 |
1984/03/01 | 703 | 710 | 703 | 710 | 20,000 |
1984/02/29 | 701 | 713 | 701 | 710 | 153,000 |
1984/02/28 | 703 | 705 | 700 | 701 | 100,000 |
1984/02/27 | 713 | 713 | 705 | 713 | 74,000 |
1984/02/25 | 711 | 720 | 710 | 713 | 324,000 |
1984/02/24 | 713 | 715 | 705 | 711 | 263,000 |
1984/02/23 | 720 | 720 | 711 | 715 | 283,000 |
1984/02/22 | 700 | 710 | 700 | 710 | 101,000 |
1984/02/21 | 699 | 699 | 695 | 699 | 43,000 |
1984/02/20 | 700 | 700 | 690 | 700 | 343,000 |
1984/02/18 | 685 | 699 | 685 | 699 | 162,000 |
1984/02/17 | 694 | 694 | 682 | 682 | 417,000 |
1984/02/16 | 691 | 694 | 688 | 690 | 120,000 |
1984/02/15 | 688 | 698 | 688 | 690 | 222,000 |
1984/02/14 | 695 | 695 | 685 | 686 | 133,000 |
1984/02/13 | 685 | 689 | 680 | 685 | 433,000 |
1984/02/10 | 695 | 695 | 685 | 690 | 278,000 |
1984/02/09 | 700 | 705 | 699 | 705 | 340,000 |
1984/02/08 | 700 | 705 | 699 | 700 | 164,000 |
1984/02/07 | 696 | 705 | 692 | 700 | 152,000 |
1984/02/06 | 700 | 707 | 690 | 695 | 455,000 |
1984/02/04 | 720 | 720 | 710 | 710 | 609,000 |
1984/02/03 | 718 | 725 | 718 | 722 | 340,000 |
1984/02/02 | 731 | 735 | 710 | 715 | 903,000 |
1984/02/01 | 735 | 740 | 731 | 733 | 727,000 |
1984/01/31 | 739 | 741 | 733 | 740 | 437,000 |
1984/01/30 | 745 | 745 | 733 | 743 | 650,000 |
1984/01/28 | 748 | 748 | 731 | 731 | 521,000 |
1984/01/27 | 750 | 757 | 748 | 748 | 182,000 |
1984/01/26 | 740 | 760 | 740 | 760 | 330,000 |
1984/01/25 | 738 | 750 | 735 | 750 | 255,000 |
1984/01/24 | 764 | 764 | 740 | 740 | 155,000 |
1984/01/23 | 770 | 770 | 758 | 758 | 203,000 |
1984/01/21 | 770 | 775 | 766 | 770 | 779,000 |
1984/01/20 | 770 | 770 | 766 | 770 | 361,000 |
1984/01/19 | 764 | 770 | 763 | 766 | 484,000 |
1984/01/18 | 769 | 769 | 760 | 766 | 115,000 |
1984/01/17 | 757 | 768 | 753 | 768 | 219,000 |
1984/01/13 | 757 | 757 | 745 | 753 | 88,000 |
1984/01/12 | 767 | 767 | 760 | 767 | 167,000 |
1984/01/11 | 776 | 776 | 766 | 770 | 247,000 |
1984/01/10 | 777 | 780 | 765 | 777 | 416,000 |
1984/01/09 | 768 | 785 | 768 | 777 | 632,000 |
1984/01/07 | 773 | 778 | 760 | 778 | 1,441,000 |
1984/01/06 | 770 | 775 | 760 | 775 | 406,000 |
1984/01/05 | 775 | 775 | 765 | 768 | 1,140,000 |
1984/01/04 | 780 | 780 | 765 | 778 | 267,000 |