1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2004年

8801 三井不動産(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2431,2451,2361,2451,007,000415
2004-12-291,2501,2541,2311,2312,311,000410.33
2004-12-281,2271,2431,2241,2431,903,000414.33
2004-12-271,2241,2271,2111,2261,469,000408.67
2004-12-241,2191,2291,2161,2264,298,000408.67
2004-12-221,1951,2001,1921,1991,911,000399.67
2004-12-211,1841,1961,1841,1852,527,000395
2004-12-201,1911,2011,1841,1841,893,000394.67
2004-12-171,1601,1891,1581,1894,174,000396.33
2004-12-161,1421,1561,1411,1502,171,000383.33
2004-12-151,1511,1571,1421,1424,638,000380.67
2004-12-141,1551,1681,1431,1672,418,000389
2004-12-131,1661,1811,1461,1543,179,000384.67
2004-12-101,1581,1771,1581,1646,605,000388
2004-12-091,1891,1971,1551,1583,517,000386
2004-12-081,1781,2011,1751,1972,671,000399
2004-12-071,2051,2151,1851,1882,960,000396
2004-12-061,2101,2231,2031,2102,174,000403.33
2004-12-031,2411,2451,2261,2272,405,000409
2004-12-021,2251,2421,2221,2313,459,000410.33
2004-12-011,1831,2181,1741,2023,226,000400.67
2004-11-301,2121,2171,2011,2032,603,000401
2004-11-291,2041,2331,2001,2323,111,000410.67
2004-11-261,2101,2121,2011,2032,728,000401
2004-11-251,1941,2101,1911,2103,078,000403.33
2004-11-241,1871,2121,1871,1933,400,000397.67
2004-11-221,2001,2001,1801,1893,195,000396.33
2004-11-191,2201,2361,2181,2242,901,000408
2004-11-181,2481,2541,2211,2314,146,000410.33
2004-11-171,2321,2481,2271,2474,047,000415.67
2004-11-161,2391,2531,2331,2425,447,000414
2004-11-151,1931,2321,1911,2315,717,000410.33
2004-11-121,1311,1881,1311,1865,580,000395.33
2004-11-111,1791,1831,1431,1442,037,000381.33
2004-11-101,1731,1731,1601,1671,558,000389
2004-11-091,1751,1801,1511,1662,347,000388.67
2004-11-081,1881,1921,1691,1741,836,000391.33
2004-11-051,1871,1951,1651,1753,152,000391.67
2004-11-041,1801,1851,1671,1724,767,000390.67
2004-11-021,1261,1571,1261,1534,003,000384.33
2004-11-011,1311,1321,1121,1262,551,000375.33
2004-10-291,1351,1351,1081,1254,225,000375
2004-10-281,1131,1461,1081,1386,915,000379.33
2004-10-271,1041,1121,0811,0884,883,000362.67
2004-10-261,1001,1001,0781,0844,377,000361.33
2004-10-251,0751,1071,0691,1005,898,000366.67
2004-10-221,1301,1431,1241,1313,926,000377
2004-10-211,1451,1491,1221,1264,278,000375.33
2004-10-201,1521,1591,1441,1483,775,000382.67
2004-10-191,1591,1641,1521,1542,267,000384.67
2004-10-181,1651,1651,1501,1521,935,000384
2004-10-151,1601,1681,1521,1652,371,000388.33
2004-10-141,1711,1751,1601,1653,907,000388.33
2004-10-131,2001,2091,1861,1952,887,000398.33
2004-10-121,2161,2251,1961,2102,879,000403.33
2004-10-081,2201,2381,2181,2302,863,000410
2004-10-071,2311,2311,2131,2181,778,000406
2004-10-061,2151,2281,2061,2282,992,000409.33
2004-10-051,2181,2281,2081,2193,669,000406.33
2004-10-041,2231,2311,2161,2255,605,000408.33
2004-10-011,1531,1901,1531,1833,956,000394.33
2004-09-301,1551,1671,1461,1463,190,000382
2004-09-291,1691,1741,1521,1541,604,000384.67
2004-09-281,1551,1681,1361,1633,416,000387.67
2004-09-271,1661,1751,1511,1701,913,000390
2004-09-241,1701,1781,1621,1762,385,000392
2004-09-221,1901,1971,1751,1772,997,000392.33
2004-09-211,1981,1981,1771,1802,381,000393.33
2004-09-171,1971,2011,1751,1853,707,000395
2004-09-161,2031,2081,1901,1973,587,000399
2004-09-151,2381,2381,2111,2132,056,000404.33
2004-09-141,2511,2591,2331,2373,350,000412.33
2004-09-131,2421,2571,2371,2511,899,000417
2004-09-101,2501,2781,2261,2387,172,000412.67
2004-09-091,2741,2811,2591,2602,849,000420
2004-09-081,2631,2701,2541,2661,841,000422
2004-09-071,2581,2611,2461,2521,505,000417.33
2004-09-061,2281,2521,2191,2502,358,000416.67
2004-09-031,2281,2321,2121,2142,556,000404.67
2004-09-021,2341,2341,2081,2252,198,000408.33
2004-09-011,2071,2251,2071,2202,680,000406.67
2004-08-311,2051,2181,1961,2101,883,000403.33
2004-08-301,2181,2291,2081,2252,359,000408.33
2004-08-271,2031,2391,1951,2363,254,000412
2004-08-261,2111,2351,2061,2145,022,000404.67
2004-08-251,1471,1911,1451,1842,294,000394.67
2004-08-241,1731,1751,1431,1542,586,000384.67
2004-08-231,1731,1861,1641,1652,248,000388.33
2004-08-201,1601,1831,1571,1683,092,000389.33
2004-08-191,1701,1821,1621,1802,373,000393.33
2004-08-181,1711,1711,1351,1583,440,000386
2004-08-171,1781,1871,1681,1701,935,000390
2004-08-161,1901,1961,1481,1653,660,000388.33
2004-08-131,2081,2211,1921,1983,654,000399.33
2004-08-121,2441,2771,2361,2456,471,000415
2004-08-111,2171,2401,2131,2284,893,000409.33
2004-08-101,1521,1981,1521,1883,318,000396
2004-08-091,1501,1651,1471,1643,267,000388
2004-08-061,1731,1811,1531,1702,928,000390
2004-08-051,1971,2161,1851,1932,479,000397.67
2004-08-041,2081,2101,1731,2023,403,000400.67
2004-08-031,2201,2371,2001,2072,926,000402.33
2004-08-021,2201,2361,2001,2112,369,000403.67
2004-07-301,2101,2401,2061,2383,685,000412.67
2004-07-291,2161,2201,1741,1873,514,000395.67
2004-07-281,2171,2221,2021,2153,253,000405
2004-07-271,2221,2261,1871,1893,782,000396.33
2004-07-261,2251,2361,2251,2282,005,000409.33
2004-07-231,2531,2531,2361,2362,421,000412
2004-07-221,2381,2581,2381,2531,739,000417.67
2004-07-211,2631,2831,2601,2762,151,000425.33
2004-07-201,2541,2681,2401,2522,196,000417.33
2004-07-161,2751,2871,2571,2742,734,000424.67
2004-07-151,2651,2751,2511,2702,138,000423.33
2004-07-141,2901,3041,2611,2653,114,000421.67
2004-07-131,2671,2791,2591,2621,749,000420.67
2004-07-121,2561,2661,2441,2572,332,000419
2004-07-091,2081,2391,2081,2363,115,000412
2004-07-081,2081,2321,2051,2112,732,000403.67
2004-07-071,2101,2381,1951,2233,534,000407.67
2004-07-061,2551,2661,2291,2302,787,000410
2004-07-051,2491,2551,2331,2412,440,000413.67
2004-07-021,2621,2731,2481,2655,220,000421.67
2004-07-011,3311,3361,3021,3022,492,000434
2004-06-301,3191,3201,2911,3082,843,000436
2004-06-291,3071,3331,2961,3217,018,000440.33
2004-06-281,2631,2951,2631,2953,282,000431.67
2004-06-251,2441,2671,2351,2583,045,000419.33
2004-06-241,2521,2521,2241,2433,568,000414.33
2004-06-231,2621,2681,2321,2322,739,000410.67
2004-06-221,2701,2721,2511,2632,982,000421
2004-06-211,2791,3001,2681,2713,878,000423.67
2004-06-181,3101,3101,2571,2702,416,000423.33
2004-06-171,3001,3141,2851,3103,342,000436.67
2004-06-161,2971,3001,2861,2993,076,000433
2004-06-151,2801,2891,2511,2703,128,000423.33
2004-06-141,2711,2971,2671,2712,935,000423.67
2004-06-111,3021,3101,2661,2665,924,000422
2004-06-101,2281,2881,2281,2823,480,000427.33
2004-06-091,2451,2571,2321,2452,482,000415
2004-06-081,2461,2671,2401,2464,964,000415.33
2004-06-071,2041,2311,2001,2233,112,000407.67
2004-06-041,1891,1931,1531,1703,720,000390
2004-06-031,2291,2381,1821,1902,774,000396.67
2004-06-021,2191,2351,2171,2222,254,000407.33
2004-06-011,2061,2381,1951,2332,508,000411
2004-05-311,2451,2451,1901,2205,481,000406.67
2004-05-281,2431,2651,2301,2554,834,000418.33
2004-05-271,2231,2261,2051,2232,165,000407.67
2004-05-261,2401,2411,2221,2223,593,000407.33
2004-05-251,2241,2251,1901,2023,822,000400.67
2004-05-241,1931,2201,1841,2133,655,000404.33
2004-05-211,1581,1991,1581,1932,928,000397.67
2004-05-201,1831,2061,1571,1785,834,000392.67
2004-05-191,1301,1941,1301,1695,633,000389.67
2004-05-181,0711,1231,0681,1165,422,000372
2004-05-171,1031,1051,0551,0663,794,000355.33
2004-05-141,1201,1451,0971,1174,328,000372.33
2004-05-131,1431,1531,1161,1166,664,000372
2004-05-121,1141,1641,1061,1636,621,000387.67
2004-05-111,0941,1131,0661,0745,256,000358
2004-05-101,1601,1601,1001,1127,161,000370.67
2004-05-071,1821,1961,1731,1733,098,000391
2004-05-061,2431,2431,2001,2025,020,000400.67
2004-04-301,2191,2201,2011,2153,791,000405
2004-04-281,2491,2761,2491,2615,600,000420.33
2004-04-271,2021,2481,1981,2353,745,000411.67
2004-04-261,2291,2401,2151,2203,167,000406.67
2004-04-231,2221,2291,1951,2284,264,000409.33
2004-04-221,2601,2691,2161,2225,936,000407.33
2004-04-211,2451,3041,2301,2787,316,000426
2004-04-201,2271,2531,1901,2356,598,000411.67
2004-04-191,2631,2671,1761,2258,885,000408.33
2004-04-161,3021,3251,2741,2796,809,000426.33
2004-04-151,3601,3911,3001,3217,380,000440.33
2004-04-141,3491,3941,3301,3808,552,000460
2004-04-131,3051,3571,3011,3495,555,000449.67
2004-04-121,2771,3081,2751,2891,713,000429.67
2004-04-091,2991,2991,2701,2802,450,000426.67
2004-04-081,2911,3151,2741,3043,547,000434.67
2004-04-071,2911,3261,2881,2915,956,000430.33
2004-04-061,2801,3051,2601,2987,189,000432.67
2004-04-051,3191,3191,2751,2853,883,000428.33
2004-04-021,3191,3191,2851,2992,457,000433
2004-04-011,3131,3281,3071,3094,039,000436.33
2004-03-311,2811,3171,2621,3094,967,000436.33
2004-03-301,3161,3191,2531,2834,853,000427.67
2004-03-291,2981,3231,2961,3235,015,000441
2004-03-261,3001,3241,2971,3184,763,000439.33
2004-03-251,2941,3001,2711,3003,927,000433.33
2004-03-241,2141,2891,2121,2747,873,000424.67
2004-03-231,1901,2141,1801,2116,364,000403.67
2004-03-221,2181,2291,2101,2185,251,000406
2004-03-191,2651,2691,2501,2582,642,000419.33
2004-03-181,3001,3081,2701,2734,423,000424.33
2004-03-171,2901,2971,2641,2664,360,000422
2004-03-161,2591,2951,2491,2704,983,000423.33
2004-03-151,2201,2551,2111,2552,928,000418.33
2004-03-121,1991,2191,1761,2008,795,000400
2004-03-111,2111,2431,2091,2393,741,000413
2004-03-101,2211,2401,2041,2244,961,000408
2004-03-091,2211,2351,2001,2335,335,000411
2004-03-081,2651,2661,2411,2413,345,000413.67
2004-03-051,2441,2641,2231,2564,718,000418.67
2004-03-041,2401,2531,2321,2435,527,000414.33
2004-03-031,2441,2541,2271,2395,578,000413
2004-03-021,2341,2591,2181,2584,922,000419.33
2004-03-011,1901,2481,1901,2327,640,000410.67
2004-02-271,1251,1781,1251,1646,316,000388
2004-02-261,1041,1141,0971,1121,774,000370.67
2004-02-251,0901,1041,0871,0952,758,000365
2004-02-241,1101,1241,0691,0804,642,000360
2004-02-231,1301,1491,1071,1114,484,000370.33
2004-02-201,1311,1341,1131,1192,242,000373
2004-02-191,1401,1461,1321,1323,331,000377.33
2004-02-181,1291,1461,1131,1345,487,000378
2004-02-171,1111,1241,1041,1122,995,000370.67
2004-02-161,1021,1431,1001,1305,926,000376.67
2004-02-131,0871,1171,0831,0927,511,000364
2004-02-121,0591,0761,0511,0754,262,000358.33
2004-02-101,0421,0581,0261,0422,552,000347.33
2004-02-091,0611,0861,0491,0495,162,000349.67
2004-02-061,0431,0551,0411,0523,733,000350.67
2004-02-051,0161,0491,0161,0394,048,000346.33
2004-02-041,0621,0621,0271,0364,043,000345.33
2004-02-031,0891,0941,0421,0654,175,000355
2004-02-021,0611,0911,0611,0762,494,000358.67
2004-01-301,0651,0791,0531,0792,953,000359.67
2004-01-291,0811,0871,0601,0754,009,000358.33
2004-01-281,1091,1121,0841,1014,438,000367
2004-01-271,1371,1391,1081,1212,560,000373.67
2004-01-261,1301,1331,1061,1293,684,000376.33
2004-01-231,0951,1501,0951,1383,748,000379.33
2004-01-221,1251,1291,1081,1154,211,000371.67
2004-01-211,1361,1401,1141,1184,970,000372.67
2004-01-201,1401,1581,1211,1396,796,000379.67
2004-01-191,1031,1541,0861,1489,193,000382.67
2004-01-161,0641,0871,0581,0868,710,000362
2004-01-151,0421,0501,0271,0335,954,000344.33
2004-01-141,0021,0359871,0304,650,000343.33
2004-01-131,0081,0149971,0023,834,000334
2004-01-091,0091,0159971,0155,492,000338.33
2004-01-089911,0169919996,374,000333
2004-01-071,0081,0099909983,862,000332.67
2004-01-061,0101,0119851,0024,880,000334
2004-01-059869939839913,431,000330.33

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