8801 三井不動産(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	810	855	810	855	253,000	285
1998-12-29	815	826	810	820	495,000	273.33
1998-12-28	820	823	806	807	294,000	269
1998-12-25	810	849	810	815	456,000	271.67
1998-12-24	828	832	805	805	1,381,000	268.33
1998-12-22	875	875	848	853	1,087,000	284.33
1998-12-21	885	885	855	872	530,000	290.67
1998-12-18	888	905	870	895	1,027,000	298.33
1998-12-17	867	899	842	888	1,858,000	296
1998-12-16	840	880	840	847	1,799,000	282.33
1998-12-15	863	871	829	837	1,640,000	279
1998-12-14	890	890	860	883	1,186,000	294.33
1998-12-11	956	970	917	920	3,221,000	306.67
1998-12-10	964	972	956	956	579,000	318.67
1998-12-09	966	974	955	974	1,027,000	324.67
1998-12-08	938	962	938	956	1,144,000	318.67
1998-12-07	915	930	914	930	805,000	310
1998-12-04	914	917	892	913	790,000	304.33
1998-12-03	909	910	890	898	1,216,000	299.33
1998-12-02	926	950	905	920	950,000	306.67
1998-12-01	924	940	916	916	951,000	305.33
1998-11-30	960	964	944	944	780,000	314.67
1998-11-27	972	983	950	950	823,000	316.67
1998-11-26	988	988	965	982	739,000	327.33
1998-11-25	962	987	951	985	1,336,000	328.33
1998-11-24	980	987	970	980	2,580,000	326.67
1998-11-20	930	966	929	952	2,081,000	317.33
1998-11-19	923	931	905	915	876,000	305
1998-11-18	922	947	921	933	1,295,000	311
1998-11-17	930	930	910	929	3,128,000	309.67
1998-11-16	889	920	882	920	2,565,000	306.67
1998-11-13	871	881	850	881	2,017,000	293.67
1998-11-12	870	886	851	851	1,661,000	283.67
1998-11-11	828	870	827	864	1,388,000	288
1998-11-10	815	830	811	823	1,256,000	274.33
1998-11-09	819	831	814	825	1,050,000	275
1998-11-06	825	841	808	809	4,034,000	269.67
1998-11-05	918	918	875	885	3,062,000	295
1998-11-04	860	899	850	898	5,164,000	299.33
1998-11-02	800	801	787	800	1,849,000	266.67
1998-10-30	750	785	741	774	1,922,000	258
1998-10-29	735	742	719	730	2,759,000	243.33
1998-10-28	770	771	733	737	1,263,000	245.67
1998-10-27	790	799	765	767	1,505,000	255.67
1998-10-26	811	812	791	810	1,329,000	270
1998-10-23	878	886	829	851	1,146,000	283.67
1998-10-22	904	904	860	878	4,419,000	292.67
1998-10-21	810	840	797	804	3,644,000	268
1998-10-20	760	760	739	750	1,383,000	250
1998-10-19	712	770	712	758	3,309,000	252.67
1998-10-16	720	723	705	722	2,812,000	240.67
1998-10-15	723	730	676	700	2,254,000	233.33
1998-10-14	762	769	731	733	1,233,000	244.33
1998-10-13	785	813	760	781	3,547,000	260.33
1998-10-12	717	777	709	777	2,325,000	259
1998-10-09	685	740	683	687	3,305,000	229
1998-10-08	772	772	687	715	4,249,000	238.33
1998-10-07	745	789	738	782	5,505,000	260.67
1998-10-06	665	720	665	698	1,997,000	232.67
1998-10-05	675	678	663	670	1,188,000	223.33
1998-10-02	650	670	645	665	2,311,000	221.67
1998-10-01	684	695	638	652	2,817,000	217.33
1998-09-30	728	742	689	699	2,695,000	233
1998-09-29	730	732	702	718	1,998,000	239.33
1998-09-28	710	734	710	720	1,402,000	240
1998-09-25	778	788	700	740	1,234,000	246.67
1998-09-24	780	800	780	800	1,667,000	266.67
1998-09-22	760	775	757	770	2,626,000	256.67
1998-09-21	781	790	760	760	1,828,000	253.33
1998-09-18	760	790	752	780	3,772,000	260
1998-09-17	840	850	760	772	4,486,000	257.33
1998-09-16	880	886	851	860	1,364,000	286.67
1998-09-14	886	890	868	886	1,067,000	295.33
1998-09-11	870	889	852	866	4,260,000	288.67
1998-09-10	920	927	908	909	740,000	303
1998-09-09	950	974	926	927	850,000	309
1998-09-08	935	1,020	932	940	1,188,000	313.33
1998-09-07	853	940	853	939	1,955,000	313
1998-09-04	893	905	882	883	1,344,000	294.33
1998-09-03	930	945	910	923	1,064,000	307.67
1998-09-02	931	950	920	930	1,218,000	310
1998-09-01	870	929	868	929	1,631,000	309.67
1998-08-31	909	927	903	910	2,151,000	303.33
1998-08-28	912	943	900	908	1,910,000	302.67
1998-08-27	982	982	952	952	1,259,000	317.33
1998-08-26	1,019	1,019	980	996	572,000	332
1998-08-25	1,002	1,025	1,000	1,016	692,000	338.67
1998-08-24	1,000	1,002	975	996	721,000	332
1998-08-21	990	1,018	990	1,017	556,000	339
1998-08-20	1,013	1,015	989	1,000	1,190,000	333.33
1998-08-19	1,013	1,035	1,005	1,010	941,000	336.67
1998-08-18	1,007	1,023	997	1,011	789,000	337
1998-08-17	985	991	972	989	1,234,000	329.67
1998-08-14	992	1,010	980	992	1,271,000	330.67
1998-08-13	1,010	1,020	992	995	965,000	331.67
1998-08-12	970	1,004	970	1,001	1,391,000	333.67
1998-08-11	999	1,005	970	971	1,986,000	323.67
1998-08-10	1,020	1,020	1,000	1,006	880,000	335.33
1998-08-07	1,040	1,044	1,023	1,040	1,456,000	346.67
1998-08-06	1,050	1,065	1,042	1,042	1,593,000	347.33
1998-08-05	1,071	1,074	1,041	1,050	2,254,000	350
1998-08-04	1,080	1,097	1,061	1,069	1,885,000	356.33
1998-08-03	1,124	1,124	1,111	1,119	928,000	373
1998-07-31	1,125	1,133	1,122	1,133	663,000	377.67
1998-07-30	1,090	1,128	1,090	1,113	627,000	371
1998-07-29	1,081	1,099	1,075	1,089	379,000	363
1998-07-28	1,071	1,099	1,070	1,087	552,000	362.33
1998-07-27	1,087	1,090	1,061	1,061	1,044,000	353.67
1998-07-24	1,097	1,099	1,075	1,095	1,448,000	365
1998-07-23	1,111	1,117	1,100	1,100	1,042,000	366.67
1998-07-22	1,125	1,125	1,111	1,114	923,000	371.33
1998-07-21	1,122	1,135	1,114	1,135	629,000	378.33
1998-07-17	1,124	1,138	1,114	1,122	952,000	374
1998-07-16	1,140	1,148	1,110	1,117	1,451,000	372.33
1998-07-15	1,142	1,145	1,118	1,140	1,073,000	380
1998-07-14	1,145	1,145	1,122	1,135	704,000	378.33
1998-07-13	1,110	1,148	1,100	1,144	1,391,000	381.33
1998-07-10	1,190	1,190	1,131	1,139	878,000	379.67
1998-07-09	1,195	1,205	1,174	1,187	1,566,000	395.67
1998-07-08	1,164	1,194	1,156	1,185	1,575,000	395
1998-07-07	1,135	1,145	1,115	1,132	968,000	377.33
1998-07-06	1,167	1,175	1,148	1,148	617,000	382.67
1998-07-03	1,150	1,181	1,117	1,156	1,826,000	385.33
1998-07-02	1,220	1,220	1,179	1,185	1,737,000	395
1998-07-01	1,105	1,200	1,100	1,200	3,023,000	400
1998-06-30	1,090	1,107	1,087	1,096	2,277,000	365.33
1998-06-29	1,006	1,070	1,000	1,067	1,550,000	355.67
1998-06-26	987	1,000	977	996	1,667,000	332
1998-06-25	994	1,005	970	994	1,859,000	331.33
1998-06-24	1,000	1,010	987	993	2,961,000	331
1998-06-23	1,087	1,087	1,030	1,030	1,132,000	343.33
1998-06-22	1,087	1,099	1,075	1,090	1,635,000	363.33
1998-06-19	1,056	1,076	1,040	1,067	1,906,000	355.67
1998-06-18	1,060	1,065	1,060	1,065	2,725,000	355
1998-06-17	975	986	950	965	2,004,000	321.67
1998-06-16	978	990	958	975	2,003,000	325
1998-06-15	1,000	1,016	985	998	2,146,000	332.67
1998-06-12	1,075	1,075	1,020	1,036	3,460,000	345.33
1998-06-11	1,110	1,110	1,068	1,075	1,343,000	358.33
1998-06-10	1,123	1,128	1,110	1,110	1,438,000	370
1998-06-09	1,090	1,119	1,087	1,119	977,000	373
1998-06-08	1,075	1,085	1,075	1,075	817,000	358.33
1998-06-05	1,105	1,110	1,095	1,095	682,000	365
1998-06-04	1,115	1,120	1,100	1,100	1,122,000	366.67
1998-06-03	1,105	1,135	1,088	1,135	794,000	378.33
1998-06-02	1,068	1,109	1,062	1,100	854,000	366.67
1998-06-01	1,115	1,118	1,058	1,058	2,176,000	352.67
1998-05-29	1,140	1,156	1,121	1,121	903,000	373.67
1998-05-28	1,159	1,184	1,159	1,160	923,000	386.67
1998-05-27	1,190	1,190	1,146	1,169	929,000	389.67
1998-05-26	1,181	1,194	1,180	1,182	891,000	394
1998-05-25	1,160	1,180	1,160	1,174	443,000	391.33
1998-05-22	1,170	1,170	1,150	1,159	679,000	386.33
1998-05-21	1,161	1,171	1,159	1,160	1,492,000	386.67
1998-05-20	1,170	1,188	1,157	1,162	1,588,000	387.33
1998-05-19	1,147	1,172	1,142	1,170	1,133,000	390
1998-05-18	1,115	1,140	1,105	1,137	1,124,000	379
1998-05-15	1,103	1,149	1,103	1,110	2,214,000	370
1998-05-14	1,116	1,136	1,101	1,101	925,000	367
1998-05-13	1,140	1,140	1,113	1,116	1,145,000	372
1998-05-12	1,133	1,157	1,124	1,149	1,149,000	383
1998-05-11	1,125	1,129	1,115	1,128	1,014,000	376
1998-05-08	1,120	1,140	1,116	1,128	1,693,000	376
1998-05-07	1,135	1,159	1,130	1,140	1,063,000	380
1998-05-06	1,160	1,165	1,140	1,142	1,071,000	380.67
1998-05-01	1,195	1,195	1,152	1,165	1,826,000	388.33
1998-04-30	1,205	1,208	1,196	1,208	2,020,000	402.67
1998-04-28	1,215	1,230	1,204	1,204	921,000	401.33
1998-04-27	1,255	1,259	1,247	1,255	1,213,000	418.33
1998-04-24	1,250	1,265	1,249	1,264	1,293,000	421.33
1998-04-23	1,191	1,235	1,185	1,235	1,232,000	411.67
1998-04-22	1,208	1,208	1,181	1,189	1,171,000	396.33
1998-04-21	1,196	1,229	1,182	1,210	1,116,000	403.33
1998-04-20	1,190	1,200	1,190	1,192	907,000	397.33
1998-04-17	1,225	1,245	1,200	1,200	1,337,000	400
1998-04-16	1,286	1,290	1,231	1,232	1,606,000	410.67
1998-04-15	1,295	1,299	1,282	1,284	1,163,000	428
1998-04-14	1,308	1,310	1,296	1,305	742,000	435
1998-04-13	1,300	1,314	1,296	1,308	959,000	436
1998-04-10	1,300	1,320	1,290	1,320	1,055,000	440
1998-04-09	1,310	1,320	1,290	1,310	1,458,000	436.67
1998-04-08	1,300	1,310	1,280	1,290	1,856,000	430
1998-04-07	1,260	1,290	1,260	1,270	1,388,000	423.33
1998-04-06	1,220	1,270	1,210	1,260	2,084,000	420
1998-04-03	1,230	1,230	1,170	1,180	4,776,000	393.33
1998-04-02	1,280	1,290	1,250	1,260	1,992,000	420
1998-04-01	1,260	1,300	1,260	1,290	1,646,000	430
1998-03-31	1,260	1,290	1,240	1,270	4,024,000	423.33
1998-03-30	1,290	1,300	1,260	1,260	1,747,000	420
1998-03-27	1,300	1,310	1,260	1,280	2,295,000	426.67
1998-03-26	1,300	1,320	1,280	1,300	1,443,000	433.33
1998-03-25	1,330	1,330	1,300	1,320	1,351,000	440
1998-03-24	1,290	1,320	1,280	1,310	1,412,000	436.67
1998-03-23	1,330	1,350	1,290	1,300	1,579,000	433.33
1998-03-20	1,260	1,310	1,260	1,310	1,530,000	436.67
1998-03-19	1,270	1,280	1,240	1,280	3,647,000	426.67
1998-03-18	1,320	1,330	1,270	1,290	3,449,000	430
1998-03-17	1,350	1,350	1,320	1,340	2,842,000	446.67
1998-03-16	1,410	1,420	1,370	1,390	1,051,000	463.33
1998-03-13	1,390	1,440	1,390	1,430	2,599,000	476.67
1998-03-12	1,420	1,420	1,400	1,400	403,000	466.67
1998-03-11	1,400	1,430	1,400	1,430	659,000	476.67
1998-03-10	1,430	1,430	1,390	1,410	1,164,000	470
1998-03-09	1,440	1,450	1,420	1,440	812,000	480
1998-03-06	1,410	1,440	1,390	1,440	902,000	480
1998-03-05	1,430	1,430	1,380	1,390	1,360,000	463.33
1998-03-04	1,440	1,460	1,430	1,450	2,835,000	483.33
1998-03-03	1,400	1,450	1,390	1,440	2,242,000	480
1998-03-02	1,420	1,420	1,390	1,410	901,000	470
1998-02-27	1,370	1,380	1,360	1,360	714,000	453.33
1998-02-26	1,320	1,370	1,310	1,370	1,240,000	456.67
1998-02-25	1,280	1,320	1,270	1,320	1,174,000	440
1998-02-24	1,290	1,300	1,270	1,290	1,498,000	430
1998-02-23	1,280	1,300	1,260	1,270	1,737,000	423.33
1998-02-20	1,360	1,360	1,320	1,340	1,114,000	446.67
1998-02-19	1,380	1,390	1,360	1,370	1,326,000	456.67
1998-02-18	1,370	1,410	1,360	1,390	1,774,000	463.33
1998-02-17	1,360	1,370	1,330	1,350	2,319,000	450
1998-02-16	1,370	1,370	1,340	1,360	876,000	453.33
1998-02-13	1,400	1,400	1,340	1,360	1,820,000	453.33
1998-02-12	1,450	1,450	1,370	1,400	1,804,000	466.67
1998-02-10	1,440	1,450	1,420	1,440	3,218,000	480
1998-02-09	1,400	1,410	1,380	1,410	2,456,000	470
1998-02-06	1,350	1,380	1,330	1,370	1,479,000	456.67
1998-02-05	1,310	1,350	1,310	1,330	995,000	443.33
1998-02-04	1,330	1,330	1,300	1,320	1,412,000	440
1998-02-03	1,320	1,330	1,300	1,300	1,422,000	433.33
1998-02-02	1,270	1,300	1,260	1,270	1,072,000	423.33
1998-01-30	1,290	1,310	1,250	1,260	1,636,000	420
1998-01-29	1,340	1,340	1,280	1,290	1,408,000	430
1998-01-28	1,380	1,380	1,330	1,330	1,679,000	443.33
1998-01-27	1,380	1,380	1,340	1,360	1,918,000	453.33
1998-01-26	1,380	1,390	1,350	1,360	1,666,000	453.33
1998-01-23	1,380	1,380	1,350	1,350	1,196,000	450
1998-01-22	1,370	1,370	1,350	1,360	1,317,000	453.33
1998-01-21	1,390	1,390	1,350	1,380	2,086,000	460
1998-01-20	1,360	1,360	1,340	1,350	1,804,000	450
1998-01-19	1,370	1,390	1,340	1,360	2,355,000	453.33
1998-01-16	1,230	1,310	1,230	1,310	2,842,000	436.67
1998-01-14	1,140	1,170	1,130	1,170	1,070,000	390
1998-01-13	1,130	1,140	1,080	1,100	1,741,000	366.67
1998-01-12	1,130	1,170	1,130	1,140	562,000	380
1998-01-09	1,140	1,160	1,130	1,160	2,645,000	386.67
1998-01-08	1,210	1,250	1,180	1,180	1,384,000	393.33
1998-01-07	1,220	1,230	1,200	1,220	488,000	406.67
1998-01-06	1,230	1,240	1,210	1,220	906,000	406.67
1998-01-05	1,260	1,260	1,230	1,230	344,000	410

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