8801 三井不動産(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,890	2,920	2,880	2,900	1,429,000	920.64
1988-12-27	2,880	2,920	2,850	2,850	1,655,000	904.76
1988-12-26	2,860	2,890	2,850	2,870	2,511,000	911.11
1988-12-24	2,880	2,890	2,850	2,870	1,124,000	911.11
1988-12-23	2,900	2,930	2,850	2,880	1,733,000	914.29
1988-12-22	2,860	2,920	2,850	2,900	2,868,000	920.64
1988-12-21	2,800	2,860	2,780	2,860	1,763,000	907.94
1988-12-20	2,750	2,830	2,750	2,800	2,329,000	888.89
1988-12-19	2,820	2,830	2,750	2,750	2,318,000	873.02
1988-12-16	2,900	2,910	2,740	2,810	4,254,000	892.06
1988-12-15	2,950	2,980	2,900	2,940	2,492,000	933.33
1988-12-14	3,010	3,020	2,950	2,960	3,072,000	939.68
1988-12-13	2,960	3,020	2,950	3,020	3,376,000	958.73
1988-12-12	2,980	2,980	2,930	2,960	1,783,000	939.68
1988-12-09	2,980	3,020	2,960	2,960	3,059,000	939.68
1988-12-08	2,980	3,010	2,950	2,960	4,015,000	939.68
1988-12-07	3,090	3,090	3,000	3,030	3,292,000	961.91
1988-12-06	3,120	3,140	3,070	3,070	11,527,999	974.60
1988-12-05	2,970	3,030	2,970	3,020	2,250,000	958.73
1988-12-03	2,980	3,030	2,950	3,010	2,266,000	955.56
1988-12-02	2,950	3,000	2,940	2,940	2,897,000	933.33
1988-12-01	3,050	3,060	2,970	2,970	6,071,000	942.86
1988-11-30	2,980	3,040	2,980	3,030	6,968,000	961.91
1988-11-29	2,950	3,020	2,880	3,000	5,374,000	952.38
1988-11-28	3,020	3,030	2,910	2,910	9,213,000	923.81
1988-11-26	2,990	3,010	2,940	3,000	2,986,000	952.38
1988-11-25	3,040	3,060	3,000	3,020	4,290,000	958.73
1988-11-24	3,110	3,130	3,060	3,060	3,401,000	971.43
1988-11-22	3,110	3,120	3,060	3,110	4,835,000	987.30
1988-11-21	3,180	3,180	3,110	3,110	8,346,000	987.30
1988-11-18	3,090	3,180	3,060	3,150	18,326,999	1,000
1988-11-17	3,110	3,110	3,050	3,090	9,332,000	980.95
1988-11-16	3,160	3,170	3,110	3,110	23,454,999	987.30
1988-11-15	3,020	3,140	3,020	3,110	16,338,999	987.30
1988-11-14	3,000	3,050	3,000	3,020	3,767,000	958.73
1988-11-11	3,040	3,090	3,030	3,040	6,839,000	965.08
1988-11-10	3,110	3,120	3,030	3,030	8,036,000	961.91
1988-11-09	3,080	3,120	3,040	3,110	13,724,999	987.30
1988-11-08	3,080	3,150	3,070	3,090	30,817,998	980.95
1988-11-07	3,010	3,120	3,010	3,090	27,816,999	980.95
1988-11-05	2,930	3,050	2,910	3,050	15,022,999	968.25
1988-11-04	2,910	2,970	2,890	2,940	23,306,999	933.33
1988-11-02	2,900	2,910	2,840	2,870	22,320,999	911.11
1988-11-01	2,800	2,870	2,780	2,870	26,793,999	911.11
1988-10-31	2,740	2,810	2,730	2,780	16,536,999	882.54
1988-10-29	2,730	2,750	2,720	2,740	5,316,000	869.84
1988-10-28	2,680	2,770	2,650	2,740	21,822,999	869.84
1988-10-27	2,630	2,660	2,590	2,660	4,533,000	844.44
1988-10-26	2,590	2,630	2,570	2,610	3,475,000	828.57
1988-10-25	2,510	2,580	2,510	2,550	1,472,000	809.52
1988-10-24	2,550	2,560	2,530	2,550	1,091,000	809.52
1988-10-22	2,560	2,580	2,550	2,550	663,000	809.52
1988-10-21	2,610	2,630	2,560	2,560	3,417,000	812.70
1988-10-20	2,560	2,620	2,560	2,600	3,560,000	825.40
1988-10-19	2,560	2,590	2,530	2,550	3,435,000	809.52
1988-10-18	2,620	2,620	2,540	2,550	3,214,000	809.52
1988-10-17	2,630	2,640	2,600	2,630	1,063,000	834.92
1988-10-14	2,610	2,660	2,580	2,650	3,622,000	841.27
1988-10-13	2,600	2,640	2,580	2,590	2,014,000	822.22
1988-10-12	2,650	2,660	2,600	2,620	3,049,000	831.75
1988-10-11	2,700	2,700	2,630	2,650	4,390,000	841.27
1988-10-07	2,640	2,660	2,580	2,660	5,696,000	844.44
1988-10-06	2,670	2,720	2,610	2,640	8,321,000	838.10
1988-10-05	2,730	2,740	2,640	2,670	15,164,999	847.62
1988-10-04	2,590	2,710	2,580	2,700	17,269,999	857.14
1988-10-03	2,590	2,610	2,550	2,590	3,251,000	822.22
1988-10-01	2,650	2,660	2,580	2,590	1,596,000	822.22
1988-09-30	2,650	2,670	2,630	2,630	4,583,000	834.92
1988-09-29	2,660	2,690	2,630	2,630	8,004,000	834.92
1988-09-28	2,670	2,750	2,650	2,670	31,349,998	847.62
1988-09-27	2,560	2,630	2,540	2,630	24,172,999	834.92
1988-09-26	2,460	2,550	2,460	2,520	4,529,000	800
1988-09-24	2,480	2,490	2,450	2,480	2,089,000	787.30
1988-09-22	2,540	2,540	2,490	2,490	5,360,000	790.48
1988-09-21	2,490	2,520	2,440	2,520	5,818,000	800
1988-09-20	2,520	2,530	2,470	2,490	8,217,000	790.48
1988-09-19	2,540	2,560	2,530	2,530	11,798,999	803.18
1988-09-16	2,480	2,540	2,470	2,530	26,714,999	803.18
1988-09-14	2,460	2,470	2,430	2,450	13,976,999	777.78
1988-09-13	2,360	2,460	2,360	2,440	20,486,999	774.60
1988-09-12	2,330	2,340	2,290	2,330	1,292,000	739.68
1988-09-09	2,390	2,400	2,320	2,320	4,611,000	736.51
1988-09-08	2,340	2,380	2,330	2,370	7,384,000	752.38
1988-09-07	2,250	2,330	2,250	2,320	4,399,000	736.51
1988-09-06	2,210	2,220	2,160	2,210	693,000	701.59
1988-09-05	2,240	2,250	2,180	2,190	895,000	695.24
1988-09-03	2,250	2,270	2,210	2,250	2,206,000	714.29
1988-09-02	2,120	2,200	2,100	2,190	2,671,000	695.24
1988-09-01	2,120	2,150	2,060	2,130	2,869,000	676.19
1988-08-31	2,280	2,280	2,190	2,200	1,512,000	698.41
1988-08-30	2,330	2,340	2,210	2,260	2,551,000	717.46
1988-08-29	2,410	2,410	2,320	2,330	4,445,000	739.68
1988-08-27	2,400	2,420	2,370	2,370	3,022,000	752.38
1988-08-26	2,430	2,450	2,370	2,380	9,047,000	755.56
1988-08-25	2,340	2,460	2,330	2,450	9,087,000	777.78
1988-08-24	2,400	2,400	2,300	2,310	2,373,000	733.33
1988-08-23	2,400	2,410	2,370	2,370	2,661,000	752.38
1988-08-22	2,460	2,480	2,420	2,420	4,573,000	768.25
1988-08-19	2,380	2,470	2,370	2,460	13,927,999	780.95
1988-08-18	2,410	2,410	2,360	2,380	13,826,999	755.56
1988-08-17	2,290	2,350	2,260	2,330	9,291,000	739.68
1988-08-16	2,190	2,270	2,190	2,220	534,000	704.76
1988-08-15	2,220	2,250	2,200	2,230	489,000	707.94
1988-08-12	2,280	2,280	2,240	2,250	1,540,000	714.29
1988-08-11	2,180	2,280	2,170	2,280	2,015,000	723.81
1988-08-10	2,260	2,280	2,180	2,220	2,598,000	704.76
1988-08-09	2,270	2,310	2,260	2,300	2,143,000	730.16
1988-08-08	2,290	2,300	2,260	2,280	1,441,000	723.81
1988-08-06	2,290	2,290	2,270	2,290	1,455,000	726.98
1988-08-05	2,290	2,300	2,270	2,290	2,181,000	726.98
1988-08-04	2,290	2,320	2,280	2,290	3,734,000	726.98
1988-08-03	2,340	2,340	2,280	2,280	3,769,000	723.81
1988-08-02	2,330	2,350	2,310	2,330	12,184,999	739.68
1988-08-01	2,260	2,330	2,250	2,300	20,520,999	730.16
1988-07-30	2,240	2,240	2,210	2,210	4,785,000	701.59
1988-07-29	2,100	2,210	2,100	2,200	13,187,999	698.41
1988-07-28	2,030	2,110	2,010	2,100	3,413,000	666.67
1988-07-27	1,960	2,040	1,960	2,040	1,873,000	647.62
1988-07-26	1,890	1,950	1,890	1,950	1,000,000	619.05
1988-07-25	1,880	1,900	1,880	1,890	513,000	600
1988-07-23	1,860	1,890	1,860	1,890	353,000	600
1988-07-22	1,930	1,930	1,870	1,870	999,000	593.65
1988-07-21	1,920	1,930	1,920	1,930	521,000	612.70
1988-07-20	1,910	1,940	1,890	1,920	711,000	609.52
1988-07-19	1,910	1,910	1,870	1,890	1,236,000	600
1988-07-18	2,000	2,010	1,930	1,940	960,000	615.87
1988-07-15	2,040	2,050	1,980	1,980	1,281,000	628.57
1988-07-14	2,060	2,090	2,050	2,060	1,777,000	653.97
1988-07-13	2,070	2,070	2,020	2,040	2,014,000	647.62
1988-07-12	2,000	2,070	2,000	2,010	3,133,000	638.10
1988-07-11	1,930	1,940	1,900	1,940	722,000	615.87
1988-07-08	1,910	1,950	1,910	1,920	911,000	609.52
1988-07-07	1,850	1,920	1,850	1,910	1,879,000	606.35
1988-07-06	1,870	1,880	1,840	1,850	1,278,000	587.30
1988-07-05	1,880	1,900	1,840	1,870	1,171,000	593.65
1988-07-04	1,880	1,920	1,870	1,890	679,000	600
1988-07-02	1,870	1,890	1,860	1,880	556,000	596.83
1988-07-01	1,910	1,920	1,890	1,890	1,143,000	600
1988-06-30	1,930	1,950	1,890	1,920	1,483,000	609.52
1988-06-29	1,970	1,980	1,930	1,930	919,000	612.70
1988-06-28	1,930	1,960	1,920	1,950	801,000	619.05
1988-06-27	1,970	1,980	1,950	1,960	538,000	622.22
1988-06-25	1,990	1,990	1,980	1,990	452,000	631.75
1988-06-24	2,010	2,030	2,000	2,000	855,000	634.92
1988-06-23	2,040	2,040	1,990	2,000	1,451,000	634.92
1988-06-22	2,090	2,090	2,000	2,000	1,664,000	634.92
1988-06-21	2,060	2,090	2,050	2,050	1,284,000	650.79
1988-06-20	2,140	2,140	2,100	2,100	637,000	666.67
1988-06-17	2,140	2,160	2,130	2,140	961,000	679.37
1988-06-16	2,170	2,200	2,160	2,170	1,102,000	688.89
1988-06-15	2,170	2,200	2,150	2,180	2,557,000	692.06
1988-06-14	2,140	2,150	2,110	2,150	537,000	682.54
1988-06-13	2,150	2,170	2,120	2,140	523,000	679.37
1988-06-10	2,200	2,230	2,150	2,150	3,130,000	682.54
1988-06-09	2,220	2,240	2,190	2,200	10,719,999	698.41
1988-06-08	2,140	2,190	2,130	2,180	10,015,999	692.06
1988-06-07	2,110	2,110	2,070	2,100	662,000	666.67
1988-06-06	2,090	2,110	2,070	2,110	555,000	669.84
1988-06-04	2,090	2,090	2,080	2,090	391,000	663.49
1988-06-03	2,080	2,110	2,070	2,070	829,000	657.14
1988-06-02	2,130	2,130	2,100	2,100	648,000	666.67
1988-06-01	2,150	2,150	2,100	2,100	846,000	666.67
1988-05-31	2,110	2,120	2,080	2,120	676,000	673.02
1988-05-30	2,060	2,080	2,050	2,070	850,000	657.14
1988-05-28	2,070	2,090	2,030	2,040	813,000	647.62
1988-05-27	2,120	2,140	2,100	2,110	1,239,000	669.84
1988-05-26	2,140	2,160	2,110	2,140	3,177,000	679.37
1988-05-25	2,100	2,150	2,090	2,140	3,015,000	679.37
1988-05-24	2,060	2,100	2,060	2,080	695,000	660.32
1988-05-23	2,090	2,100	2,050	2,060	819,000	653.97
1988-05-20	2,130	2,140	2,080	2,090	1,320,000	663.49
1988-05-19	2,140	2,150	2,110	2,120	1,113,000	673.02
1988-05-18	2,180	2,180	2,160	2,160	1,703,000	685.71
1988-05-17	2,180	2,190	2,160	2,170	2,762,000	688.89
1988-05-16	2,160	2,180	2,150	2,180	5,655,000	692.06
1988-05-13	2,120	2,160	2,090	2,140	5,331,000	679.37
1988-05-12	2,030	2,110	2,020	2,080	1,960,000	660.32
1988-05-11	2,080	2,130	2,070	2,070	4,266,000	657.14
1988-05-10	2,030	2,060	2,020	2,060	543,000	653.97
1988-05-09	2,050	2,070	2,030	2,030	500,000	644.44
1988-05-07	2,080	2,090	2,060	2,060	426,000	653.97
1988-05-06	2,090	2,100	2,070	2,080	987,000	660.32
1988-05-02	2,070	2,110	2,060	2,100	1,833,000	666.67
1988-04-30	2,080	2,080	2,050	2,070	396,000	657.14
1988-04-28	2,040	2,070	2,030	2,070	709,000	657.14
1988-04-27	2,050	2,060	2,030	2,050	628,000	650.79
1988-04-26	2,020	2,060	2,020	2,040	1,414,000	647.62
1988-04-25	2,050	2,070	2,050	2,060	1,214,000	653.97
1988-04-23	2,040	2,040	2,020	2,030	554,000	644.44
1988-04-22	2,050	2,070	2,010	2,020	1,062,000	641.27
1988-04-21	2,080	2,080	2,040	2,050	430,000	650.79
1988-04-20	2,080	2,110	2,070	2,080	1,189,000	660.32
1988-04-19	2,050	2,070	2,020	2,070	1,197,000	657.14
1988-04-18	2,130	2,130	2,070	2,070	840,000	657.14
1988-04-15	2,090	2,130	2,090	2,100	1,479,000	666.67
1988-04-14	2,150	2,150	2,130	2,150	1,143,000	682.54
1988-04-13	2,140	2,150	2,110	2,150	2,304,000	682.54
1988-04-12	2,160	2,160	2,110	2,120	2,921,000	673.02
1988-04-11	2,140	2,150	2,120	2,140	3,977,000	679.37
1988-04-08	2,100	2,130	2,090	2,100	5,649,000	666.67
1988-04-07	2,060	2,080	2,030	2,080	2,763,000	660.32
1988-04-06	2,020	2,050	2,010	2,030	1,369,000	644.44
1988-04-05	2,030	2,050	2,010	2,020	411,000	641.27
1988-04-04	2,080	2,080	2,030	2,050	735,000	650.79
1988-04-02	2,020	2,050	2,020	2,050	475,000	650.79
1988-04-01	2,090	2,100	2,030	2,060	2,502,000	653.97
1988-03-31	2,060	2,100	2,050	2,090	6,180,000	663.49
1988-03-30	2,050	2,070	2,030	2,070	5,253,000	657.14
1988-03-29	1,990	2,070	1,970	2,030	3,849,000	644.44
1988-03-28	1,920	1,990	1,920	1,990	2,626,000	631.75
1988-03-26	1,880	1,910	1,870	1,890	956,000	600
1988-03-25	1,940	1,960	1,940	1,940	1,083,000	615.87
1988-03-24	1,980	2,000	1,960	1,970	1,318,000	625.40
1988-03-23	2,000	2,010	1,980	1,980	1,476,000	628.57
1988-03-22	1,980	2,000	1,970	2,000	935,000	634.92
1988-03-18	1,980	2,040	1,970	2,000	2,210,000	634.92
1988-03-17	2,040	2,040	1,990	2,010	1,481,000	638.10
1988-03-16	2,000	2,050	1,980	2,000	3,488,000	634.92
1988-03-15	1,930	2,000	1,920	1,970	1,471,000	625.40
1988-03-14	1,950	1,960	1,930	1,950	968,000	619.05
1988-03-11	1,950	1,970	1,940	1,970	1,259,000	625.40
1988-03-10	1,960	2,000	1,950	1,970	1,623,000	625.40
1988-03-09	2,010	2,030	1,980	2,000	1,308,000	634.92
1988-03-08	2,040	2,040	2,010	2,010	959,000	638.10
1988-03-07	2,060	2,080	2,040	2,040	718,000	647.62
1988-03-05	2,080	2,090	2,070	2,070	1,192,000	657.14
1988-03-04	2,040	2,100	2,040	2,080	1,697,000	660.32
1988-03-03	2,090	2,110	2,050	2,050	3,734,000	650.79
1988-03-02	2,050	2,120	2,030	2,080	6,696,000	660.32
1988-03-01	2,050	2,060	2,020	2,020	4,670,000	641.27
1988-02-29	2,020	2,030	2,010	2,020	2,403,000	641.27
1988-02-27	2,030	2,050	2,010	2,040	1,918,000	647.62
1988-02-26	2,040	2,080	2,020	2,060	6,930,000	653.97
1988-02-25	2,010	2,040	2,000	2,010	2,547,000	638.10
1988-02-24	1,960	2,040	1,960	2,000	6,414,000	634.92
1988-02-23	1,980	1,990	1,930	1,990	2,494,000	631.75
1988-02-22	1,980	2,000	1,970	1,980	3,721,000	628.57
1988-02-19	1,930	2,000	1,920	1,980	7,969,000	628.57
1988-02-18	1,920	1,940	1,890	1,940	3,663,000	615.87
1988-02-17	1,900	1,920	1,880	1,920	3,847,000	609.52
1988-02-16	1,840	1,900	1,830	1,890	5,072,000	600
1988-02-15	1,830	1,850	1,800	1,840	2,310,000	584.13
1988-02-12	1,780	1,820	1,760	1,810	1,225,000	574.60
1988-02-10	1,790	1,790	1,770	1,780	1,147,000	565.08
1988-02-09	1,770	1,790	1,770	1,780	875,000	565.08
1988-02-08	1,790	1,810	1,780	1,790	359,000	568.25
1988-02-06	1,790	1,810	1,780	1,800	424,000	571.43
1988-02-05	1,790	1,820	1,790	1,790	1,860,000	568.25
1988-02-04	1,770	1,810	1,760	1,800	1,222,000	571.43
1988-02-03	1,760	1,790	1,750	1,750	589,000	555.56
1988-02-02	1,780	1,790	1,750	1,790	603,000	568.25
1988-02-01	1,800	1,820	1,780	1,800	644,000	571.43
1988-01-30	1,790	1,810	1,780	1,800	715,000	571.43
1988-01-29	1,840	1,840	1,780	1,820	2,841,000	577.78
1988-01-28	1,740	1,820	1,740	1,810	1,775,000	574.60
1988-01-27	1,790	1,800	1,750	1,750	1,837,000	555.56
1988-01-26	1,850	1,860	1,800	1,820	4,038,000	577.78
1988-01-25	1,830	1,870	1,810	1,840	6,125,000	584.13
1988-01-23	1,770	1,850	1,770	1,830	10,015,999	580.95
1988-01-22	1,640	1,760	1,620	1,750	5,190,000	555.56
1988-01-21	1,620	1,670	1,610	1,650	2,920,000	523.81
1988-01-20	1,630	1,670	1,610	1,640	3,119,000	520.64
1988-01-19	1,580	1,600	1,570	1,600	778,000	507.94
1988-01-18	1,620	1,620	1,580	1,600	1,564,000	507.94
1988-01-14	1,550	1,590	1,540	1,560	444,000	495.24
1988-01-13	1,570	1,600	1,530	1,550	753,000	492.06
1988-01-12	1,570	1,620	1,570	1,600	883,000	507.94
1988-01-11	1,570	1,590	1,550	1,590	487,000	504.76
1988-01-08	1,610	1,630	1,580	1,600	995,000	507.94
1988-01-07	1,660	1,670	1,580	1,610	928,000	511.11
1988-01-06	1,560	1,640	1,550	1,640	2,187,000	520.64
1988-01-05	1,480	1,500	1,440	1,440	818,000	457.14
1988-01-04	1,430	1,460	1,420	1,430	534,000	453.97

分割・併合履歴： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31