8801 三井不動産(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	700	705	690	692	696,000	230.67
1999-12-29	711	717	700	700	1,197,000	233.33
1999-12-28	718	735	706	710	887,000	236.67
1999-12-27	738	741	719	721	863,000	240.33
1999-12-24	760	779	737	738	966,000	246
1999-12-22	734	745	727	743	1,163,000	247.67
1999-12-21	735	740	715	722	1,431,000	240.67
1999-12-20	760	760	735	735	1,061,000	245
1999-12-17	770	774	758	760	981,000	253.33
1999-12-16	791	792	750	763	3,112,000	254.33
1999-12-15	820	832	810	811	1,767,000	270.33
1999-12-14	826	844	817	821	1,461,000	273.67
1999-12-13	809	824	797	816	1,211,000	272
1999-12-10	826	833	780	789	4,990,000	263
1999-12-09	835	835	815	826	999,000	275.33
1999-12-08	835	863	833	835	1,782,000	278.33
1999-12-07	840	850	825	829	1,536,000	276.33
1999-12-06	867	870	835	850	2,251,000	283.33
1999-12-03	840	876	822	860	2,935,000	286.67
1999-12-02	867	867	820	830	3,271,000	276.67
1999-12-01	843	874	833	868	8,521,000	289.33
1999-11-30	795	815	790	813	2,637,000	271
1999-11-29	790	791	745	785	2,147,000	261.67
1999-11-26	792	814	782	810	4,235,000	270
1999-11-25	760	795	750	772	3,449,000	257.33
1999-11-24	745	762	740	740	3,939,000	246.67
1999-11-22	731	751	711	721	3,185,000	240.33
1999-11-19	830	833	740	761	6,137,000	253.67
1999-11-18	800	850	782	830	12,502,000	276.67
1999-11-17	670	750	662	750	9,862,000	250
1999-11-16	640	680	640	650	4,174,000	216.67
1999-11-15	690	690	644	645	2,969,000	215
1999-11-12	702	730	650	695	6,093,000	231.67
1999-11-11	722	724	690	695	4,128,000	231.67
1999-11-10	760	785	741	752	3,556,000	250.67
1999-11-09	722	746	722	741	2,372,000	247
1999-11-08	734	740	713	718	1,772,000	239.33
1999-11-05	730	745	722	725	1,686,000	241.67
1999-11-04	751	760	722	727	2,839,000	242.33
1999-11-02	775	775	755	761	882,000	253.67
1999-11-01	800	813	770	775	1,372,000	258.33
1999-10-29	780	792	772	779	1,345,000	259.67
1999-10-28	775	775	749	751	1,756,000	250.33
1999-10-27	796	796	765	765	1,263,000	255
1999-10-26	805	814	798	806	2,012,000	268.67
1999-10-25	805	808	795	800	1,357,000	266.67
1999-10-22	805	818	802	803	1,130,000	267.67
1999-10-21	819	820	805	808	1,254,000	269.33
1999-10-20	825	828	808	812	1,365,000	270.67
1999-10-19	835	835	812	820	1,000,000	273.33
1999-10-18	817	850	817	824	862,000	274.67
1999-10-15	822	858	815	824	1,861,000	274.67
1999-10-14	835	839	813	813	1,528,000	271
1999-10-13	846	849	807	835	2,750,000	278.33
1999-10-12	853	869	853	859	1,320,000	286.33
1999-10-08	870	870	855	863	1,508,000	287.67
1999-10-07	860	878	860	872	821,000	290.67
1999-10-06	850	864	847	851	694,000	283.67
1999-10-05	890	890	855	856	750,000	285.33
1999-10-04	870	885	863	885	1,067,000	295
1999-10-01	868	886	860	873	1,923,000	291
1999-09-30	835	870	835	854	1,840,000	284.67
1999-09-29	850	850	810	827	1,041,000	275.67
1999-09-28	850	850	837	850	895,000	283.33
1999-09-27	814	830	810	813	902,000	271
1999-09-24	824	824	795	801	2,530,000	267
1999-09-22	820	835	816	828	1,374,000	276
1999-09-21	845	870	830	870	1,480,000	290
1999-09-20	860	861	840	853	1,286,000	284.33
1999-09-17	827	850	810	850	2,023,000	283.33
1999-09-16	850	850	821	821	1,631,000	273.67
1999-09-14	862	868	846	857	1,704,000	285.67
1999-09-13	880	880	856	858	2,056,000	286
1999-09-10	885	895	866	883	5,748,000	294.33
1999-09-09	912	912	895	895	936,000	298.33
1999-09-08	913	914	897	902	1,263,000	300.67
1999-09-07	940	947	915	930	1,049,000	310
1999-09-06	950	958	948	949	921,000	316.33
1999-09-03	920	945	915	930	714,000	310
1999-09-02	935	935	910	914	945,000	304.67
1999-09-01	901	939	895	926	1,371,000	308.67
1999-08-31	910	920	891	891	2,306,000	297
1999-08-30	920	930	910	920	800,000	306.67
1999-08-27	936	941	919	920	912,000	306.67
1999-08-26	936	952	926	926	1,305,000	308.67
1999-08-25	980	990	936	936	1,338,000	312
1999-08-24	1,002	1,007	990	995	2,198,000	331.67
1999-08-23	990	1,022	985	1,022	7,440,000	340.67
1999-08-20	925	961	920	937	2,958,000	312.33
1999-08-19	883	920	883	900	1,647,000	300
1999-08-18	908	915	888	895	1,076,000	298.33
1999-08-17	924	924	900	912	586,000	304
1999-08-16	908	938	908	929	679,000	309.67
1999-08-13	904	925	900	908	975,000	302.67
1999-08-12	910	910	895	904	738,000	301.33
1999-08-11	890	910	890	898	1,223,000	299.33
1999-08-10	900	902	880	889	1,563,000	296.33
1999-08-09	910	914	895	899	1,096,000	299.67
1999-08-06	935	935	912	920	1,967,000	306.67
1999-08-05	924	935	917	926	1,370,000	308.67
1999-08-04	950	963	913	920	1,375,000	306.67
1999-08-03	961	978	937	960	1,609,000	320
1999-08-02	940	970	921	951	1,273,000	317
1999-07-30	890	957	890	950	1,663,000	316.67
1999-07-29	895	907	888	900	2,330,000	300
1999-07-28	925	925	890	897	2,123,000	299
1999-07-27	937	941	919	923	1,465,000	307.67
1999-07-26	938	948	937	940	806,000	313.33
1999-07-23	950	959	936	936	1,534,000	312
1999-07-22	990	990	950	959	1,197,000	319.67
1999-07-21	985	1,013	972	991	2,523,000	330.33
1999-07-19	990	1,000	968	1,000	1,954,000	333.33
1999-07-16	952	1,000	952	970	3,361,000	323.33
1999-07-15	980	989	970	972	1,644,000	324
1999-07-14	1,005	1,005	994	1,000	1,451,000	333.33
1999-07-13	990	993	975	987	1,043,000	329
1999-07-12	999	1,007	977	985	1,109,000	328.33
1999-07-09	999	999	975	993	1,999,000	331
1999-07-08	999	1,006	986	990	1,207,000	330
1999-07-07	990	998	985	990	1,124,000	330
1999-07-06	1,023	1,025	981	990	1,939,000	330
1999-07-05	1,004	1,017	989	1,017	1,386,000	339
1999-07-02	981	991	965	984	3,593,000	328
1999-07-01	1,002	1,021	1,000	1,001	1,657,000	333.67
1999-06-30	998	998	980	980	2,396,000	326.67
1999-06-29	1,007	1,010	998	998	942,000	332.67
1999-06-28	1,005	1,015	995	1,013	953,000	337.67
1999-06-25	998	1,004	965	985	2,276,000	328.33
1999-06-24	1,010	1,018	1,002	1,007	1,512,000	335.67
1999-06-23	1,010	1,015	1,002	1,004	2,462,000	334.67
1999-06-22	1,059	1,059	1,011	1,020	1,739,000	340
1999-06-21	1,070	1,070	1,040	1,059	1,138,000	353
1999-06-18	1,068	1,068	1,055	1,065	1,386,000	355
1999-06-17	1,047	1,055	1,044	1,048	1,571,000	349.33
1999-06-16	1,085	1,085	1,031	1,048	1,583,000	349.33
1999-06-15	1,069	1,075	1,040	1,050	882,000	350
1999-06-14	1,085	1,085	1,060	1,062	1,160,000	354
1999-06-11	1,038	1,085	1,038	1,077	6,515,000	359
1999-06-10	996	1,040	992	1,038	2,418,000	346
1999-06-09	1,000	1,013	990	1,001	1,580,000	333.67
1999-06-08	995	1,005	995	1,003	1,188,000	334.33
1999-06-07	1,000	1,008	989	992	1,841,000	330.67
1999-06-04	1,009	1,011	993	1,000	1,878,000	333.33
1999-06-03	1,046	1,046	1,011	1,013	1,260,000	337.67
1999-06-02	1,035	1,068	1,011	1,066	1,262,000	355.33
1999-06-01	1,014	1,040	1,008	1,040	1,102,000	346.67
1999-05-31	1,019	1,019	1,001	1,010	925,000	336.67
1999-05-28	1,010	1,017	1,003	1,009	1,117,000	336.33
1999-05-27	1,033	1,033	1,015	1,029	799,000	343
1999-05-26	1,020	1,032	1,010	1,025	1,385,000	341.67
1999-05-25	1,009	1,026	1,005	1,020	1,633,000	340
1999-05-24	1,025	1,028	1,012	1,018	835,000	339.33
1999-05-21	1,015	1,029	1,010	1,029	978,000	343
1999-05-20	1,005	1,030	1,000	1,010	1,041,000	336.67
1999-05-19	1,051	1,051	1,005	1,005	1,718,000	335
1999-05-18	1,067	1,085	1,052	1,058	1,337,000	352.67
1999-05-17	1,099	1,099	1,061	1,073	1,124,000	357.67
1999-05-14	1,098	1,120	1,091	1,120	1,705,000	373.33
1999-05-13	1,091	1,103	1,060	1,070	1,477,000	356.67
1999-05-12	1,125	1,138	1,110	1,111	1,069,000	370.33
1999-05-11	1,139	1,139	1,106	1,106	762,000	368.67
1999-05-10	1,140	1,147	1,134	1,144	635,000	381.33
1999-05-07	1,136	1,147	1,125	1,133	1,562,000	377.67
1999-05-06	1,140	1,140	1,110	1,123	1,176,000	374.33
1999-04-30	1,132	1,133	1,090	1,100	1,191,000	366.67
1999-04-28	1,150	1,150	1,125	1,134	1,948,000	378
1999-04-27	1,110	1,133	1,100	1,132	1,716,000	377.33
1999-04-26	1,124	1,124	1,087	1,090	2,245,000	363.33
1999-04-23	1,085	1,144	1,085	1,144	824,000	381.33
1999-04-22	1,120	1,120	1,086	1,095	984,000	365
1999-04-21	1,132	1,135	1,100	1,100	718,000	366.67
1999-04-20	1,107	1,134	1,105	1,132	612,000	377.33
1999-04-19	1,141	1,149	1,108	1,127	1,051,000	375.67
1999-04-16	1,120	1,160	1,119	1,132	1,524,000	377.33
1999-04-15	1,106	1,126	1,105	1,112	1,344,000	370.67
1999-04-14	1,133	1,146	1,093	1,146	2,095,000	382
1999-04-13	1,113	1,169	1,103	1,133	1,480,000	377.67
1999-04-12	1,128	1,135	1,085	1,093	1,688,000	364.33
1999-04-09	1,210	1,210	1,148	1,148	3,188,000	382.67
1999-04-08	1,145	1,170	1,125	1,170	1,386,000	390
1999-04-07	1,120	1,140	1,081	1,140	1,619,000	380
1999-04-06	1,093	1,109	1,061	1,109	1,626,000	369.67
1999-04-05	1,081	1,110	1,070	1,073	1,370,000	357.67
1999-04-02	1,135	1,135	1,081	1,091	1,009,000	363.67
1999-04-01	1,054	1,129	1,052	1,095	1,993,000	365
1999-03-31	1,070	1,080	1,051	1,067	1,634,000	355.67
1999-03-30	1,123	1,128	1,056	1,080	1,662,000	360
1999-03-29	1,158	1,158	1,111	1,115	674,000	371.67
1999-03-26	1,195	1,195	1,120	1,150	1,257,000	383.33
1999-03-25	1,157	1,157	1,115	1,137	2,592,000	379
1999-03-24	1,115	1,115	1,077	1,077	1,482,000	359
1999-03-23	1,236	1,260	1,120	1,120	2,174,000	373.33
1999-03-19	1,145	1,200	1,141	1,196	1,947,000	398.67
1999-03-18	1,155	1,160	1,136	1,140	2,335,000	380
1999-03-17	1,130	1,158	1,101	1,140	4,247,000	380
1999-03-16	1,050	1,118	1,041	1,100	4,151,000	366.67
1999-03-15	1,040	1,049	1,017	1,049	2,060,000	349.67
1999-03-12	1,050	1,065	1,031	1,050	4,536,000	350
1999-03-11	1,020	1,045	1,010	1,020	3,899,000	340
1999-03-10	986	1,000	979	1,000	2,606,000	333.33
1999-03-09	962	978	962	976	1,864,000	325.33
1999-03-08	976	985	957	957	2,056,000	319
1999-03-05	930	974	930	974	2,178,000	324.67
1999-03-04	937	937	916	922	1,283,000	307.33
1999-03-03	922	922	909	920	943,000	306.67
1999-03-02	955	962	899	919	1,651,000	306.33
1999-03-01	961	973	945	945	1,779,000	315
1999-02-26	959	965	941	951	911,000	317
1999-02-25	972	986	963	974	2,917,000	324.67
1999-02-24	965	974	956	970	3,252,000	323.33
1999-02-23	935	967	934	957	3,865,000	319
1999-02-22	909	930	899	929	1,517,000	309.67
1999-02-19	892	913	880	910	1,547,000	303.33
1999-02-18	910	910	890	905	813,000	301.67
1999-02-17	947	950	920	920	1,706,000	306.67
1999-02-16	932	950	932	942	2,974,000	314
1999-02-15	893	917	890	911	1,012,000	303.67
1999-02-12	890	890	874	884	1,289,000	294.67
1999-02-10	880	895	871	892	1,036,000	297.33
1999-02-09	898	905	890	890	1,713,000	296.67
1999-02-08	871	894	871	891	1,006,000	297
1999-02-05	849	872	845	855	2,149,000	285
1999-02-04	860	865	838	839	1,177,000	279.67
1999-02-03	880	881	870	870	962,000	290
1999-02-02	913	913	895	901	733,000	300.33
1999-02-01	924	931	901	916	989,000	305.33
1999-01-29	919	928	905	925	1,311,000	308.33
1999-01-28	925	928	910	910	1,359,000	303.33
1999-01-27	910	919	894	915	1,297,000	305
1999-01-26	905	909	896	900	986,000	300
1999-01-25	890	905	888	896	927,000	298.67
1999-01-22	910	930	877	898	2,114,000	299.33
1999-01-21	883	910	872	900	2,447,000	300
1999-01-20	831	873	814	873	1,653,000	291
1999-01-19	830	836	811	832	1,021,000	277.33
1999-01-18	819	835	815	830	1,459,000	276.67
1999-01-14	766	809	762	809	1,475,000	269.67
1999-01-13	762	777	754	769	763,000	256.33
1999-01-12	730	783	723	752	1,075,000	250.67
1999-01-11	718	750	715	730	766,000	243.33
1999-01-08	747	750	720	728	1,647,000	242.67
1999-01-07	758	788	751	757	2,730,000	252.33
1999-01-06	745	755	735	738	2,113,000	246
1999-01-05	770	775	726	749	2,212,000	249.67
1999-01-04	815	820	790	790	566,000	263.33

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