8801 三井不動産(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,490	1,500	1,430	1,500	1,130,000	476.19
1987-12-26	1,520	1,520	1,470	1,480	1,202,000	469.84
1987-12-25	1,570	1,590	1,480	1,500	1,748,000	476.19
1987-12-24	1,620	1,630	1,580	1,610	1,136,000	511.11
1987-12-23	1,650	1,650	1,610	1,610	883,000	511.11
1987-12-22	1,680	1,690	1,650	1,650	801,000	523.81
1987-12-21	1,690	1,720	1,670	1,680	731,000	533.33
1987-12-18	1,690	1,690	1,660	1,670	1,164,000	530.16
1987-12-17	1,710	1,710	1,690	1,700	491,000	539.68
1987-12-16	1,740	1,750	1,700	1,710	1,019,000	542.86
1987-12-15	1,800	1,800	1,720	1,750	723,000	555.56
1987-12-14	1,810	1,810	1,770	1,770	584,000	561.91
1987-12-11	1,790	1,840	1,780	1,820	2,747,000	577.78
1987-12-10	1,790	1,820	1,780	1,820	2,069,000	577.78
1987-12-09	1,780	1,800	1,760	1,780	1,441,000	565.08
1987-12-08	1,700	1,730	1,690	1,730	1,313,000	549.21
1987-12-07	1,720	1,720	1,690	1,690	746,000	536.51
1987-12-05	1,710	1,720	1,700	1,700	548,000	539.68
1987-12-04	1,740	1,750	1,710	1,710	940,000	542.86
1987-12-03	1,750	1,750	1,720	1,720	689,000	546.03
1987-12-02	1,750	1,770	1,740	1,750	557,000	555.56
1987-12-01	1,700	1,750	1,690	1,720	724,000	546.03
1987-11-30	1,760	1,770	1,720	1,750	423,000	555.56
1987-11-28	1,780	1,800	1,780	1,780	336,000	565.08
1987-11-27	1,820	1,840	1,790	1,800	791,000	571.43
1987-11-26	1,870	1,880	1,810	1,810	597,000	574.60
1987-11-25	1,820	1,870	1,810	1,850	1,632,000	587.30
1987-11-24	1,810	1,820	1,790	1,810	908,000	574.60
1987-11-20	1,770	1,790	1,750	1,790	1,267,000	568.25
1987-11-19	1,830	1,830	1,770	1,800	1,432,000	571.43
1987-11-18	1,750	1,840	1,750	1,840	1,420,000	584.13
1987-11-17	1,820	1,840	1,760	1,770	1,203,000	561.91
1987-11-16	1,840	1,860	1,790	1,820	1,608,000	577.78
1987-11-13	1,770	1,900	1,740	1,840	2,840,000	584.13
1987-11-12	1,670	1,700	1,630	1,660	1,756,000	526.98
1987-11-11	1,710	1,740	1,530	1,650	2,779,000	523.81
1987-11-10	1,760	1,760	1,710	1,740	1,347,000	552.38
1987-11-09	1,780	1,790	1,760	1,790	725,000	568.25
1987-11-07	1,790	1,810	1,780	1,780	1,037,000	565.08
1987-11-06	1,870	1,880	1,790	1,790	1,963,000	568.25
1987-11-05	1,880	1,880	1,810	1,830	1,257,000	580.95
1987-11-04	1,900	1,920	1,890	1,900	549,000	603.18
1987-11-02	1,940	1,950	1,930	1,930	710,000	612.70
1987-10-31	1,870	1,970	1,870	1,960	2,883,000	622.22
1987-10-30	1,880	1,910	1,810	1,900	2,189,000	603.18
1987-10-29	1,870	1,890	1,770	1,850	1,827,000	587.30
1987-10-28	1,940	1,950	1,860	1,900	4,272,000	603.18
1987-10-27	1,890	1,960	1,850	1,930	3,792,000	612.70
1987-10-26	1,980	2,000	1,760	1,920	1,995,000	609.52
1987-10-24	2,050	2,060	2,000	2,000	1,172,000	634.92
1987-10-23	2,100	2,150	1,980	1,980	4,305,000	628.57
1987-10-22	2,150	2,160	2,060	2,140	4,060,000	679.37
1987-10-21	1,900	2,030	1,900	2,000	3,924,000	634.92
1987-10-20	1,730	1,730	1,730	1,730	1,273,000	549.21
1987-10-19	2,140	2,170	2,110	2,130	1,119,000	676.19
1987-10-16	2,230	2,230	2,200	2,220	1,159,000	704.76
1987-10-15	2,200	2,270	2,180	2,240	3,939,000	711.11
1987-10-14	2,190	2,220	2,150	2,190	3,122,000	695.24
1987-10-13	2,150	2,190	2,140	2,170	1,912,000	688.89
1987-10-12	2,170	2,190	2,140	2,140	1,193,000	679.37
1987-10-09	2,160	2,180	2,140	2,170	3,101,000	688.89
1987-10-08	2,100	2,170	2,100	2,120	2,953,000	673.02
1987-10-07	2,070	2,130	2,070	2,080	1,887,000	660.32
1987-10-06	2,080	2,130	2,070	2,100	2,205,000	666.67
1987-10-05	2,100	2,100	2,060	2,060	1,693,000	653.97
1987-10-03	2,100	2,130	2,070	2,100	1,209,000	666.67
1987-10-02	2,120	2,120	2,060	2,070	1,423,000	657.14
1987-10-01	2,130	2,150	2,080	2,100	1,481,000	666.67
1987-09-30	2,090	2,120	2,050	2,120	3,188,000	673.02
1987-09-29	2,230	2,260	2,130	2,130	2,047,000	676.19
1987-09-28	2,280	2,280	2,210	2,210	1,769,000	701.59
1987-09-26	2,230	2,250	2,180	2,250	2,897,000	714.29
1987-09-25	2,090	2,150	2,080	2,150	1,581,000	682.54
1987-09-24	2,060	2,100	2,040	2,100	1,876,000	666.67
1987-09-22	2,040	2,040	2,010	2,020	1,311,000	641.27
1987-09-21	2,060	2,070	2,030	2,040	1,199,000	647.62
1987-09-18	2,070	2,080	2,040	2,050	2,203,000	650.79
1987-09-17	2,100	2,110	2,050	2,070	1,392,000	657.14
1987-09-16	2,100	2,130	2,080	2,120	1,782,000	673.02
1987-09-14	2,090	2,100	2,060	2,070	1,400,000	657.14
1987-09-11	2,050	2,070	2,030	2,050	2,550,000	650.79
1987-09-10	2,100	2,130	2,070	2,080	4,149,000	660.32
1987-09-09	2,210	2,220	2,120	2,140	2,051,000	679.37
1987-09-08	2,220	2,240	2,210	2,220	963,000	704.76
1987-09-07	2,270	2,270	2,210	2,220	833,000	704.76
1987-09-05	2,300	2,300	2,260	2,260	803,000	717.46
1987-09-04	2,370	2,370	2,310	2,310	922,000	733.33
1987-09-03	2,300	2,380	2,300	2,330	2,128,000	739.68
1987-09-02	2,330	2,400	2,320	2,380	4,386,000	755.56
1987-09-01	2,320	2,340	2,310	2,320	1,545,000	736.51
1987-08-31	2,360	2,360	2,310	2,320	924,000	736.51
1987-08-29	2,350	2,370	2,340	2,360	615,000	749.21
1987-08-28	2,390	2,410	2,330	2,340	2,208,000	742.86
1987-08-27	2,390	2,390	2,360	2,380	1,341,000	755.56
1987-08-26	2,360	2,390	2,340	2,350	908,000	746.03
1987-08-25	2,420	2,420	2,340	2,360	1,002,000	749.21
1987-08-24	2,460	2,470	2,390	2,390	1,867,000	758.73
1987-08-22	2,430	2,460	2,420	2,420	3,068,000	768.25
1987-08-21	2,370	2,410	2,320	2,390	1,773,000	758.73
1987-08-20	2,320	2,360	2,300	2,340	1,904,000	742.86
1987-08-19	2,300	2,320	2,260	2,280	2,298,000	723.81
1987-08-18	2,280	2,340	2,260	2,260	1,847,000	717.46
1987-08-17	2,280	2,300	2,270	2,270	1,176,000	720.64
1987-08-14	2,320	2,320	2,270	2,270	1,322,000	720.64
1987-08-13	2,340	2,340	2,290	2,290	2,165,000	726.98
1987-08-12	2,370	2,380	2,330	2,350	2,213,000	746.03
1987-08-11	2,450	2,460	2,360	2,360	4,134,000	749.21
1987-08-10	2,340	2,420	2,320	2,420	3,000,000	768.25
1987-08-07	2,320	2,330	2,280	2,300	2,184,000	730.16
1987-08-06	2,280	2,300	2,250	2,300	2,584,000	730.16
1987-08-05	2,190	2,270	2,160	2,240	2,789,000	711.11
1987-08-04	2,200	2,240	2,190	2,190	1,797,000	695.24
1987-08-03	2,260	2,290	2,230	2,260	843,000	717.46
1987-08-01	2,240	2,290	2,220	2,290	1,188,000	726.98
1987-07-31	2,260	2,260	2,220	2,250	2,177,000	714.29
1987-07-30	2,250	2,270	2,210	2,220	2,257,000	704.76
1987-07-29	2,340	2,350	2,250	2,290	2,495,000	726.98
1987-07-28	2,390	2,390	2,300	2,310	1,329,000	733.33
1987-07-27	2,360	2,390	2,330	2,380	665,000	755.56
1987-07-25	2,400	2,430	2,350	2,360	1,860,000	749.21
1987-07-24	2,320	2,410	2,320	2,400	6,098,000	761.91
1987-07-23	2,210	2,300	2,160	2,300	2,839,000	730.16
1987-07-22	2,300	2,310	2,180	2,190	1,928,000	695.24
1987-07-21	2,200	2,300	2,200	2,260	2,396,000	717.46
1987-07-20	2,260	2,300	2,210	2,280	2,658,000	723.81
1987-07-17	2,360	2,360	2,310	2,320	962,000	736.51
1987-07-16	2,380	2,400	2,330	2,360	1,312,000	749.21
1987-07-15	2,350	2,380	2,330	2,340	1,375,000	742.86
1987-07-14	2,390	2,410	2,350	2,350	1,545,000	746.03
1987-07-13	2,420	2,430	2,360	2,400	1,710,000	761.91
1987-07-10	2,370	2,430	2,360	2,420	3,672,000	768.25
1987-07-09	2,370	2,430	2,280	2,360	6,191,000	749.21
1987-07-08	2,360	2,400	2,280	2,340	2,804,000	742.86
1987-07-07	2,220	2,380	2,220	2,360	4,541,000	749.21
1987-07-06	2,260	2,290	2,220	2,220	4,488,000	704.76
1987-07-04	2,260	2,300	2,250	2,300	1,677,000	730.16
1987-07-03	2,420	2,430	2,310	2,320	2,707,000	736.51
1987-07-02	2,440	2,480	2,400	2,420	3,436,000	768.25
1987-07-01	2,270	2,480	2,250	2,440	7,595,000	774.60
1987-06-30	2,330	2,360	2,220	2,280	5,062,000	723.81
1987-06-29	2,520	2,550	2,370	2,410	2,197,000	765.08
1987-06-27	2,600	2,600	2,510	2,540	2,690,000	806.35
1987-06-26	2,600	2,650	2,560	2,610	5,253,000	828.57
1987-06-25	2,610	2,630	2,550	2,620	2,774,000	831.75
1987-06-24	2,520	2,610	2,470	2,590	5,277,000	822.22
1987-06-23	2,520	2,590	2,490	2,520	4,789,000	800
1987-06-22	2,610	2,620	2,500	2,520	4,167,000	800
1987-06-19	2,810	2,820	2,650	2,650	4,680,000	841.27
1987-06-18	2,830	2,850	2,780	2,850	1,433,000	904.76
1987-06-17	2,870	2,910	2,830	2,870	2,502,000	911.11
1987-06-16	2,810	2,860	2,780	2,860	1,958,000	907.94
1987-06-15	2,880	2,910	2,820	2,830	1,986,000	898.41
1987-06-12	2,950	2,980	2,920	2,920	1,120,000	926.98
1987-06-11	2,980	2,990	2,930	2,950	1,426,000	936.51
1987-06-10	2,920	3,000	2,920	2,980	1,792,000	946.03
1987-06-09	2,980	2,980	2,930	2,940	872,000	933.33
1987-06-08	2,990	3,010	2,950	2,980	462,000	946.03
1987-06-06	2,950	2,990	2,950	2,980	456,000	946.03
1987-06-05	3,040	3,040	2,960	3,000	3,663,000	952.38
1987-06-04	2,970	3,070	2,950	3,000	6,189,000	952.38
1987-06-03	2,870	2,970	2,870	2,970	2,707,000	942.86
1987-06-02	2,980	2,990	2,910	2,910	1,315,000	923.81
1987-06-01	3,040	3,050	2,950	3,000	2,130,000	952.38
1987-05-30	3,010	3,030	2,980	3,010	1,830,000	955.56
1987-05-29	2,950	3,020	2,950	3,020	3,772,000	958.73
1987-05-28	2,970	2,980	2,880	2,920	2,915,000	926.98
1987-05-27	2,990	3,030	2,970	2,990	5,253,000	949.21
1987-05-26	3,090	3,130	3,020	3,040	3,947,000	965.08
1987-05-25	3,120	3,120	3,060	3,090	1,781,000	980.95
1987-05-23	3,100	3,140	3,090	3,130	8,314,000	993.65
1987-05-22	3,070	3,110	3,040	3,060	13,253,999	971.43
1987-05-21	2,790	2,980	2,780	2,980	7,040,000	946.03
1987-05-20	2,720	2,790	2,680	2,750	5,317,000	873.02
1987-05-19	2,950	2,990	2,870	2,870	3,252,000	911.11
1987-05-18	3,030	3,070	2,950	3,000	4,871,000	952.38
1987-05-15	3,100	3,100	3,050	3,100	5,562,000	984.13
1987-05-14	3,030	3,120	3,010	3,100	14,026,999	984.13
1987-05-13	3,050	3,080	2,910	3,080	12,398,999	977.78
1987-05-12	2,980	3,050	2,940	3,050	21,423,999	968.25
1987-05-11	2,940	3,000	2,900	2,940	15,950,999	933.33
1987-05-08	2,870	2,900	2,840	2,900	15,229,999	920.64
1987-05-07	2,740	2,850	2,740	2,830	9,930,000	898.41
1987-05-06	2,790	2,810	2,700	2,740	3,104,000	869.84
1987-05-02	2,640	2,780	2,640	2,780	4,263,000	882.54
1987-05-01	2,650	2,670	2,610	2,640	4,205,000	838.10
1987-04-30	2,510	2,580	2,510	2,530	3,776,000	803.18
1987-04-28	2,620	2,650	2,400	2,500	6,166,000	793.65
1987-04-27	2,790	2,800	2,640	2,650	5,451,000	841.27
1987-04-25	2,780	2,800	2,770	2,790	1,570,000	885.71
1987-04-24	2,790	2,840	2,780	2,820	7,100,000	895.24
1987-04-23	2,820	2,820	2,750	2,780	6,389,000	882.54
1987-04-22	2,760	2,820	2,750	2,780	12,098,999	882.54
1987-04-21	2,660	2,750	2,640	2,720	4,789,000	863.49
1987-04-20	2,710	2,780	2,660	2,680	4,618,000	850.79
1987-04-17	2,690	2,720	2,640	2,720	4,750,000	863.49
1987-04-16	2,720	2,740	2,650	2,660	10,043,999	844.44
1987-04-15	2,590	2,640	2,580	2,600	4,601,000	825.40
1987-04-14	2,550	2,630	2,550	2,620	2,784,000	831.75
1987-04-13	2,610	2,650	2,500	2,600	3,547,000	825.40
1987-04-10	2,560	2,680	2,550	2,650	4,557,000	841.27
1987-04-09	2,560	2,690	2,560	2,600	5,081,000	825.40
1987-04-08	2,600	2,620	2,570	2,590	2,793,000	822.22
1987-04-07	2,590	2,650	2,590	2,650	2,190,000	841.27
1987-04-06	2,690	2,690	2,570	2,630	5,439,000	834.92
1987-04-04	2,590	2,620	2,580	2,620	4,460,000	831.75
1987-04-03	2,570	2,600	2,550	2,570	4,962,000	815.87
1987-04-02	2,730	2,730	2,600	2,610	7,781,000	828.57
1987-04-01	2,620	2,690	2,580	2,690	12,146,999	853.97
1987-03-31	2,440	2,600	2,440	2,500	11,040,999	793.65
1987-03-30	2,530	2,590	2,400	2,480	10,031,999	787.30
1987-03-28	2,370	2,450	2,330	2,450	4,188,000	777.78
1987-03-27	2,310	2,370	2,290	2,370	10,100,999	752.38
1987-03-26	2,300	2,350	2,300	2,350	2,367,000	710.51
1987-03-25	2,320	2,320	2,290	2,290	1,650,000	692.37
1987-03-24	2,330	2,330	2,300	2,310	1,111,000	698.41
1987-03-23	2,310	2,340	2,300	2,320	1,911,000	701.44
1987-03-20	2,300	2,320	2,270	2,320	737,000	701.44
1987-03-19	2,330	2,360	2,280	2,300	2,818,000	695.39
1987-03-18	2,300	2,320	2,260	2,320	3,599,000	701.44
1987-03-17	2,280	2,280	2,250	2,260	1,326,000	683.30
1987-03-16	2,280	2,280	2,250	2,260	1,132,000	683.30
1987-03-13	2,260	2,280	2,250	2,280	1,631,000	689.34
1987-03-12	2,270	2,290	2,250	2,250	2,051,000	680.27
1987-03-11	2,280	2,290	2,240	2,240	1,527,000	677.25
1987-03-10	2,260	2,270	2,230	2,260	1,579,000	683.30
1987-03-09	2,280	2,300	2,210	2,270	1,891,000	686.32
1987-03-07	2,230	2,290	2,230	2,280	840,000	689.34
1987-03-06	2,300	2,300	2,240	2,270	3,120,000	686.32
1987-03-05	2,300	2,300	2,280	2,300	2,384,000	695.39
1987-03-04	2,290	2,310	2,240	2,260	2,912,000	683.30
1987-03-03	2,300	2,320	2,280	2,280	7,148,999	689.34
1987-03-02	2,280	2,340	2,250	2,250	6,852,999	680.27
1987-02-28	2,180	2,210	2,170	2,210	4,690,000	668.18
1987-02-27	2,130	2,180	2,130	2,170	3,110,000	656.09
1987-02-26	2,110	2,190	2,100	2,150	7,155,999	650.04
1987-02-25	2,050	2,120	2,050	2,090	3,588,000	631.90
1987-02-24	2,000	2,090	2,000	2,090	2,986,000	631.90
1987-02-23	2,080	2,080	2,000	2,010	1,386,000	607.71
1987-02-20	2,050	2,070	2,030	2,050	1,878,000	619.80
1987-02-19	1,980	2,060	1,970	2,050	1,457,000	619.80
1987-02-18	2,000	2,010	1,950	1,950	1,755,000	589.57
1987-02-17	1,960	1,990	1,950	1,960	1,319,000	592.59
1987-02-16	1,960	1,980	1,960	1,970	697,000	595.62
1987-02-13	2,050	2,060	1,990	1,990	1,302,000	601.66
1987-02-12	2,090	2,090	2,020	2,070	1,948,000	625.85
1987-02-10	2,020	2,080	2,010	2,070	1,162,000	625.85
1987-02-09	1,970	2,020	1,970	2,000	680,000	604.69
1987-02-07	2,000	2,000	1,950	1,990	842,000	601.66
1987-02-06	2,000	2,030	1,990	1,990	1,189,000	601.66
1987-02-05	2,070	2,090	2,030	2,030	1,736,000	613.76
1987-02-04	2,100	2,110	2,050	2,060	2,245,000	622.83
1987-02-03	2,160	2,170	2,080	2,080	3,608,000	628.87
1987-02-02	2,080	2,160	2,080	2,130	7,994,999	643.99
1987-01-31	2,110	2,110	2,070	2,080	1,764,000	628.87
1987-01-30	2,120	2,130	2,090	2,100	6,482,999	634.92
1987-01-29	2,050	2,120	2,040	2,120	6,776,999	640.97
1987-01-28	2,050	2,090	2,040	2,040	10,045,999	616.78
1987-01-27	1,950	2,030	1,930	2,010	4,533,000	607.71
1987-01-26	1,960	2,000	1,940	1,950	2,876,000	589.57
1987-01-24	1,950	1,960	1,940	1,950	1,163,000	589.57
1987-01-23	1,970	1,990	1,940	1,950	2,125,000	589.57
1987-01-22	1,980	1,980	1,950	1,960	1,326,000	592.59
1987-01-21	2,000	2,010	1,970	1,970	4,227,000	595.62
1987-01-20	1,950	1,990	1,940	1,980	2,487,000	598.64
1987-01-19	2,000	2,000	1,950	1,950	1,800,000	589.57
1987-01-16	1,960	2,000	1,940	1,970	2,553,000	595.62
1987-01-14	1,850	1,940	1,840	1,930	1,715,000	583.52
1987-01-13	1,860	1,880	1,850	1,850	885,000	559.34
1987-01-12	1,880	1,890	1,870	1,880	786,000	568.41
1987-01-09	1,880	1,930	1,880	1,900	929,000	574.45
1987-01-08	1,940	1,940	1,890	1,890	458,000	571.43
1987-01-07	1,950	1,970	1,880	1,910	882,000	577.48
1987-01-06	1,950	1,970	1,920	1,950	1,370,000	589.57
1987-01-05	1,860	1,930	1,860	1,920	1,180,000	580.50

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11月
日	月	火	水	木	金	土
« 10月31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