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
2002/12/30 758 770 740 770 1,522,000
2002/12/27 761 775 751 765 2,544,000
2002/12/26 740 754 736 751 1,515,000
2002/12/25 732 739 727 730 2,724,000
2002/12/24 732 746 728 739 4,286,000
2002/12/20 746 750 734 741 3,545,000
2002/12/19 740 747 730 746 2,912,000
2002/12/18 757 758 736 744 2,492,000
2002/12/17 771 777 757 765 3,893,000
2002/12/16 780 794 766 770 2,199,000
2002/12/13 806 808 772 781 4,987,000
2002/12/12 798 812 794 805 1,977,000
2002/12/11 810 812 790 796 2,553,000
2002/12/10 795 830 795 811 1,779,000
2002/12/09 820 834 800 810 1,875,000
2002/12/06 819 828 800 811 2,276,000
2002/12/05 834 841 826 826 1,761,000
2002/12/04 833 841 826 834 1,449,000
2002/12/03 850 866 832 841 1,998,000
2002/12/02 880 880 850 852 1,482,000
2002/11/29 862 880 858 880 1,801,000
2002/11/28 865 876 855 871 1,867,000
2002/11/27 827 863 826 855 2,137,000
2002/11/26 845 861 823 832 2,475,000
2002/11/25 861 864 831 864 1,801,000
2002/11/22 855 865 848 860 2,250,000
2002/11/21 814 850 810 848 3,595,000
2002/11/20 766 808 763 804 2,581,000
2002/11/19 788 805 761 776 2,526,000
2002/11/18 839 839 791 797 1,679,000
2002/11/15 823 830 809 821 2,948,000
2002/11/14 845 856 816 819 3,061,000
2002/11/13 861 865 846 846 2,336,000
2002/11/12 856 876 852 859 3,215,000
2002/11/11 894 895 860 876 1,990,000
2002/11/08 911 917 896 897 2,224,000
2002/11/07 922 924 913 921 1,897,000
2002/11/06 938 959 928 932 1,940,000
2002/11/05 942 947 925 936 1,581,000
2002/11/01 930 941 920 932 1,191,000
2002/10/31 960 960 931 939 2,069,000
2002/10/30 947 970 935 950 2,371,000
2002/10/29 924 956 924 946 3,050,000
2002/10/28 922 929 905 919 1,841,000
2002/10/25 912 938 912 927 1,362,000
2002/10/24 929 930 904 912 2,353,000
2002/10/23 921 937 917 928 2,901,000
2002/10/22 962 970 936 938 2,180,000
2002/10/21 980 990 962 972 2,213,000
2002/10/18 965 990 962 990 3,114,000
2002/10/17 951 973 943 955 2,732,000
2002/10/16 968 980 949 955 2,940,000
2002/10/15 951 962 939 949 2,221,000
2002/10/11 955 958 932 945 2,269,000
2002/10/10 927 944 910 935 3,539,000
2002/10/09 973 973 937 941 3,280,000
2002/10/08 971 997 971 983 2,288,000
2002/10/07 981 989 970 972 2,903,000
2002/10/04 989 1,006 978 1,001 4,535,000
2002/10/03 1,005 1,017 985 995 4,412,000
2002/10/02 1,020 1,032 991 995 4,208,000
2002/10/01 991 1,005 987 993 8,265,000
2002/09/30 996 1,008 986 990 5,077,000
2002/09/27 1,021 1,039 1,018 1,025 4,850,000
2002/09/26 1,000 1,013 987 1,005 4,722,000
2002/09/25 956 987 948 960 2,059,000
2002/09/24 955 965 942 955 2,628,000
2002/09/20 980 1,006 962 975 3,491,000
2002/09/19 972 1,006 972 980 5,886,000
2002/09/18 909 922 898 912 1,754,000
2002/09/17 911 935 911 928 1,908,000
2002/09/13 900 919 895 917 5,930,000
2002/09/12 920 926 904 914 1,309,000
2002/09/11 930 933 913 917 858,000
2002/09/10 920 930 913 920 1,893,000
2002/09/09 896 915 893 912 1,785,000
2002/09/06 859 885 851 876 1,897,000
2002/09/05 860 874 854 870 1,519,000
2002/09/04 845 852 831 842 3,047,000
2002/09/03 890 890 858 858 1,521,000
2002/09/02 911 911 894 895 1,345,000
2002/08/30 923 926 902 910 1,986,000
2002/08/29 915 920 907 913 4,022,000
2002/08/28 914 922 909 917 1,617,000
2002/08/27 911 921 907 908 1,605,000
2002/08/26 907 935 901 921 2,358,000
2002/08/23 912 919 893 897 3,134,000
2002/08/22 890 915 890 915 1,861,000
2002/08/21 900 917 896 897 1,305,000
2002/08/20 928 931 905 913 1,218,000
2002/08/19 916 917 894 909 1,793,000
2002/08/16 936 942 915 926 1,312,000
2002/08/15 936 944 927 936 1,564,000
2002/08/14 916 925 913 916 2,165,000
2002/08/13 950 954 930 932 1,604,000
2002/08/12 973 973 954 960 1,469,000
2002/08/09 958 980 956 973 2,304,000
2002/08/08 950 960 946 949 1,693,000
2002/08/07 925 960 925 950 2,083,000
2002/08/06 943 943 905 915 2,804,000
2002/08/05 932 949 930 942 2,387,000
2002/08/02 926 942 916 932 2,093,000
2002/08/01 931 938 922 927 2,417,000
2002/07/31 932 937 921 937 3,520,000
2002/07/30 940 947 929 937 3,641,000
2002/07/29 939 954 920 920 1,787,000
2002/07/26 962 962 927 931 3,647,000
2002/07/25 996 999 977 978 1,489,000
2002/07/24 986 995 975 983 1,714,000
2002/07/23 991 1,010 980 996 1,817,000
2002/07/22 989 1,004 969 997 2,684,000
2002/07/19 1,003 1,016 994 994 2,210,000
2002/07/18 1,008 1,039 997 1,039 3,675,000
2002/07/17 981 1,006 973 998 3,285,000
2002/07/16 1,001 1,008 981 981 3,204,000
2002/07/15 1,028 1,028 1,006 1,007 1,956,000
2002/07/12 1,028 1,034 1,024 1,028 7,080,000
2002/07/11 1,030 1,037 1,018 1,021 13,540,000
2002/07/10 1,130 1,152 1,110 1,110 3,601,000
2002/07/09 1,135 1,138 1,117 1,134 4,167,000
2002/07/08 1,188 1,188 1,133 1,135 2,717,000
2002/07/05 1,175 1,190 1,165 1,169 2,418,000
2002/07/04 1,166 1,183 1,150 1,163 5,063,000
2002/07/03 1,096 1,155 1,088 1,146 2,632,000
2002/07/02 1,085 1,100 1,062 1,098 2,014,000
2002/07/01 1,100 1,101 1,079 1,091 2,505,000
2002/06/28 1,044 1,069 1,033 1,060 2,035,000
2002/06/27 1,027 1,040 1,016 1,024 1,461,000
2002/06/26 1,021 1,022 997 997 1,392,000
2002/06/25 1,037 1,051 1,022 1,040 1,439,000
2002/06/24 1,017 1,047 1,015 1,046 1,334,000
2002/06/21 1,050 1,056 1,033 1,037 1,400,000
2002/06/20 1,049 1,073 1,030 1,063 2,895,000
2002/06/19 1,074 1,080 1,030 1,030 1,775,000
2002/06/18 1,100 1,110 1,076 1,091 1,233,000
2002/06/17 1,085 1,110 1,058 1,075 2,387,000
2002/06/14 1,142 1,142 1,103 1,104 4,471,000
2002/06/13 1,157 1,178 1,128 1,140 1,697,000
2002/06/12 1,178 1,190 1,158 1,158 1,599,000
2002/06/11 1,172 1,198 1,172 1,197 1,407,000
2002/06/10 1,191 1,201 1,170 1,173 1,891,000
2002/06/07 1,170 1,175 1,146 1,171 2,818,000
2002/06/06 1,200 1,207 1,171 1,182 2,506,000
2002/06/05 1,207 1,210 1,174 1,210 2,160,000
2002/06/04 1,202 1,210 1,190 1,195 2,328,000
2002/06/03 1,170 1,209 1,167 1,205 1,880,000
2002/05/31 1,186 1,205 1,155 1,155 3,985,000
2002/05/30 1,150 1,193 1,150 1,188 2,037,000
2002/05/29 1,160 1,172 1,150 1,157 1,605,000
2002/05/28 1,154 1,163 1,146 1,146 1,629,000
2002/05/27 1,181 1,209 1,155 1,155 1,875,000
2002/05/24 1,200 1,210 1,170 1,205 4,630,000
2002/05/23 1,189 1,228 1,179 1,203 7,547,000
2002/05/22 1,131 1,178 1,131 1,160 4,756,000
2002/05/21 1,119 1,148 1,101 1,125 2,427,000
2002/05/20 1,100 1,144 1,100 1,134 4,336,000
2002/05/17 1,070 1,090 1,063 1,078 3,429,000
2002/05/16 1,056 1,064 1,040 1,060 1,679,000
2002/05/15 1,058 1,065 1,032 1,055 1,575,000
2002/05/14 1,035 1,050 1,022 1,033 1,073,000
2002/05/13 1,052 1,052 1,019 1,031 1,093,000
2002/05/10 1,053 1,068 1,050 1,052 1,267,000
2002/05/09 1,069 1,087 1,060 1,073 5,121,000
2002/05/08 1,015 1,042 1,014 1,029 1,977,000
2002/05/07 1,001 1,015 997 1,005 1,550,000
2002/05/02 1,028 1,030 1,012 1,017 761,000
2002/05/01 1,019 1,036 1,010 1,036 1,224,000
2002/04/30 1,017 1,018 1,003 1,008 1,301,000
2002/04/26 1,025 1,031 1,002 1,006 2,095,000
2002/04/25 1,025 1,039 1,013 1,030 2,262,000
2002/04/24 1,070 1,074 1,038 1,039 2,447,000
2002/04/23 1,060 1,073 1,052 1,059 1,025,000
2002/04/22 1,075 1,082 1,058 1,061 1,458,000
2002/04/19 1,070 1,070 1,052 1,062 1,156,000
2002/04/18 1,066 1,088 1,060 1,076 1,765,000
2002/04/17 1,055 1,070 1,050 1,066 1,613,000
2002/04/16 1,027 1,056 1,026 1,054 1,448,000
2002/04/15 1,017 1,045 1,011 1,045 1,535,000
2002/04/12 1,025 1,044 1,005 1,018 1,831,000
2002/04/11 1,054 1,060 1,025 1,042 2,146,000
2002/04/10 1,045 1,057 1,022 1,041 2,142,000
2002/04/09 1,070 1,089 1,058 1,065 2,353,000
2002/04/08 1,060 1,065 1,050 1,064 1,455,000
2002/04/05 1,070 1,073 1,045 1,045 2,312,000
2002/04/04 1,066 1,074 1,038 1,059 1,610,000
2002/04/03 1,036 1,080 1,016 1,066 2,784,000
2002/04/02 1,024 1,070 1,012 1,056 2,819,000
2002/04/01 1,036 1,036 1,003 1,007 1,111,000
2002/03/29 1,045 1,065 1,019 1,043 1,680,000
2002/03/28 1,042 1,064 1,035 1,059 2,806,000
2002/03/27 999 1,045 997 1,022 2,341,000
2002/03/26 990 1,015 985 990 1,706,000
2002/03/25 981 1,019 980 989 2,631,000
2002/03/22 1,007 1,013 975 981 2,594,000
2002/03/20 1,055 1,055 1,005 1,007 3,469,000
2002/03/19 1,060 1,067 1,053 1,065 2,558,000
2002/03/18 1,091 1,094 1,040 1,059 1,969,000
2002/03/15 1,078 1,085 1,059 1,080 2,490,000
2002/03/14 1,052 1,073 1,050 1,070 2,067,000
2002/03/13 1,086 1,110 1,031 1,049 3,235,000
2002/03/12 1,145 1,148 1,095 1,106 3,171,000
2002/03/11 1,175 1,183 1,145 1,172 5,185,000
2002/03/08 1,080 1,120 1,071 1,115 4,808,000
2002/03/07 1,085 1,085 1,050 1,060 1,849,000
2002/03/06 1,067 1,083 1,038 1,050 2,243,000
2002/03/05 1,080 1,080 1,028 1,048 3,031,000
2002/03/04 1,080 1,087 1,051 1,087 3,194,000
2002/03/01 1,004 1,040 1,001 1,033 2,481,000
2002/02/28 1,009 1,021 994 994 2,592,000
2002/02/27 979 990 968 989 1,484,000
2002/02/26 985 999 967 967 2,250,000
2002/02/25 976 995 962 966 1,886,000
2002/02/22 970 1,007 954 996 2,739,000
2002/02/21 940 975 937 975 1,449,000
2002/02/20 913 939 913 926 1,652,000
2002/02/19 970 974 918 922 3,060,000
2002/02/18 970 987 962 984 2,632,000
2002/02/15 940 960 930 960 2,493,000
2002/02/14 916 950 916 920 2,067,000
2002/02/13 945 950 911 913 2,567,000
2002/02/12 950 963 942 955 3,622,000
2002/02/08 874 927 871 910 5,889,000
2002/02/07 822 861 822 854 2,679,000
2002/02/06 825 828 815 817 2,598,000
2002/02/05 831 850 822 827 1,263,000
2002/02/04 850 870 832 837 1,770,000
2002/02/01 876 885 849 850 1,746,000
2002/01/31 908 908 865 870 2,860,000
2002/01/30 905 908 897 908 1,566,000
2002/01/29 916 931 902 909 1,834,000
2002/01/28 898 940 897 918 3,861,000
2002/01/25 865 907 860 891 3,478,000
2002/01/24 865 872 830 845 2,688,000
2002/01/23 885 891 864 867 2,379,000
2002/01/22 908 919 890 890 2,470,000
2002/01/21 928 928 903 908 1,496,000
2002/01/18 907 925 902 924 1,412,000
2002/01/17 916 929 903 904 1,090,000
2002/01/16 901 935 900 916 1,783,000
2002/01/15 892 910 892 900 3,649,000
2002/01/11 943 944 911 912 1,676,000
2002/01/10 960 967 930 944 1,601,000
2002/01/09 971 981 956 970 1,440,000
2002/01/08 990 1,001 970 970 3,161,000
2002/01/07 969 993 965 984 2,055,000
2002/01/04 990 990 962 966 854,000

このページの先頭へ