8801 三井不動産(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,930	2,980	2,920	2,940	1,069,000	980
1989-12-28	2,960	2,960	2,900	2,930	3,215,000	976.67
1989-12-27	3,000	3,010	2,930	2,960	3,137,000	986.67
1989-12-26	3,010	3,030	2,980	2,990	1,767,000	996.67
1989-12-25	2,990	3,030	2,970	3,020	2,788,000	1,006.67
1989-12-22	3,010	3,040	2,950	2,970	3,996,000	990
1989-12-21	3,080	3,080	2,990	3,010	3,321,000	1,003.33
1989-12-20	3,170	3,170	3,060	3,080	6,306,000	1,026.67
1989-12-19	3,210	3,220	3,100	3,160	11,526,000	1,053.33
1989-12-18	3,280	3,290	3,240	3,260	5,293,000	1,086.67
1989-12-15	3,260	3,280	3,240	3,270	6,638,000	1,090
1989-12-14	3,220	3,290	3,220	3,250	7,604,000	1,083.33
1989-12-13	3,260	3,280	3,230	3,240	2,078,000	1,080
1989-12-12	3,280	3,310	3,250	3,250	10,634,000	1,083.33
1989-12-11	3,250	3,300	3,240	3,280	7,317,000	1,093.33
1989-12-08	3,240	3,290	3,200	3,240	6,371,000	1,080
1989-12-07	3,300	3,300	3,210	3,260	5,591,000	1,086.67
1989-12-06	3,310	3,340	3,280	3,300	5,412,000	1,100
1989-12-05	3,380	3,390	3,310	3,320	17,113,000	1,106.67
1989-12-04	3,260	3,390	3,260	3,380	35,636,000	1,126.67
1989-12-01	3,250	3,250	3,220	3,230	7,272,000	1,076.67
1989-11-30	3,240	3,260	3,200	3,250	4,667,000	1,083.33
1989-11-29	3,250	3,310	3,220	3,240	22,256,000	1,080
1989-11-28	3,190	3,250	3,180	3,240	27,648,000	1,080
1989-11-27	3,190	3,210	3,160	3,210	6,716,000	1,070
1989-11-24	3,200	3,200	3,150	3,190	5,137,000	1,063.33
1989-11-22	3,200	3,220	3,160	3,160	23,356,000	1,053.33
1989-11-21	3,140	3,190	3,130	3,180	21,082,000	1,060
1989-11-20	3,110	3,130	3,080	3,100	4,321,000	1,033.33
1989-11-17	3,140	3,170	3,100	3,100	10,819,000	1,033.33
1989-11-16	3,120	3,140	3,080	3,140	6,713,000	1,046.67
1989-11-15	3,010	3,150	3,000	3,100	13,856,000	1,033.33
1989-11-14	3,000	3,070	2,980	3,010	3,399,000	1,003.33
1989-11-13	3,010	3,010	2,960	2,980	2,275,000	993.33
1989-11-10	2,930	3,040	2,930	2,980	4,897,000	993.33
1989-11-09	2,990	2,990	2,900	2,960	2,603,000	986.67
1989-11-08	2,910	3,000	2,890	2,970	6,800,000	990
1989-11-07	2,900	2,950	2,880	2,900	2,281,000	966.67
1989-11-06	2,940	3,000	2,920	2,920	3,291,000	973.33
1989-11-02	2,960	2,990	2,950	2,950	2,785,000	983.33
1989-11-01	3,030	3,050	2,970	3,010	5,313,000	1,003.33
1989-10-31	3,150	3,150	3,060	3,080	7,953,000	1,026.67
1989-10-30	3,050	3,100	3,030	3,100	6,947,000	1,033.33
1989-10-27	3,170	3,210	3,050	3,080	34,495,000	1,026.67
1989-10-26	3,160	3,190	3,110	3,180	33,027,000	1,060
1989-10-25	3,050	3,230	3,030	3,110	61,845,000	1,036.67
1989-10-24	2,850	2,910	2,840	2,880	10,754,000	960
1989-10-23	2,890	2,890	2,840	2,860	2,832,000	953.33
1989-10-20	2,930	2,930	2,870	2,880	14,226,000	960
1989-10-19	2,800	2,890	2,770	2,890	11,492,000	963.33
1989-10-18	2,760	2,800	2,720	2,790	3,479,000	930
1989-10-17	2,740	2,800	2,710	2,760	5,968,000	920
1989-10-16	2,610	2,690	2,610	2,660	2,003,000	886.67
1989-10-13	2,600	2,690	2,600	2,690	2,352,000	896.67
1989-10-12	2,620	2,630	2,590	2,600	1,570,000	866.67
1989-10-11	2,720	2,730	2,640	2,650	2,324,000	883.33
1989-10-09	2,740	2,760	2,730	2,740	841,000	913.33
1989-10-06	2,750	2,780	2,690	2,780	1,953,000	926.67
1989-10-05	2,750	2,790	2,730	2,790	2,107,000	930
1989-10-04	2,780	2,780	2,750	2,750	2,485,000	916.67
1989-10-03	2,820	2,820	2,770	2,800	2,259,000	933.33
1989-10-02	2,810	2,820	2,790	2,790	2,982,000	930
1989-09-29	2,820	2,820	2,790	2,810	5,021,000	936.67
1989-09-28	2,740	2,820	2,740	2,820	6,314,000	940
1989-09-27	2,710	2,730	2,700	2,730	3,666,000	910
1989-09-26	2,710	2,710	2,670	2,700	3,188,000	900
1989-09-25	2,650	2,680	2,620	2,680	2,289,000	893.33
1989-09-22	2,600	2,640	2,580	2,640	1,828,000	880
1989-09-21	2,570	2,590	2,560	2,580	2,158,000	860
1989-09-20	2,570	2,570	2,550	2,570	788,000	856.67
1989-09-19	2,570	2,570	2,550	2,570	1,292,000	856.67
1989-09-18	2,530	2,570	2,530	2,560	653,000	853.33
1989-09-14	2,530	2,550	2,510	2,530	829,000	843.33
1989-09-13	2,550	2,550	2,520	2,520	609,000	840
1989-09-12	2,560	2,570	2,520	2,560	987,000	853.33
1989-09-11	2,540	2,570	2,530	2,570	1,142,000	856.67
1989-09-08	2,500	2,550	2,490	2,550	1,310,000	850
1989-09-07	2,510	2,530	2,490	2,500	814,000	833.33
1989-09-06	2,560	2,570	2,510	2,510	1,234,000	836.67
1989-09-05	2,570	2,580	2,550	2,560	1,290,000	853.33
1989-09-04	2,520	2,580	2,500	2,540	2,004,000	846.67
1989-09-01	2,480	2,550	2,480	2,480	2,918,000	826.67
1989-08-31	2,410	2,450	2,390	2,420	2,284,000	806.67
1989-08-30	2,470	2,500	2,430	2,450	1,390,000	816.67
1989-08-29	2,510	2,540	2,460	2,470	964,000	823.33
1989-08-28	2,560	2,570	2,540	2,540	656,000	846.67
1989-08-25	2,570	2,590	2,560	2,560	686,000	853.33
1989-08-24	2,580	2,590	2,560	2,580	520,000	860
1989-08-23	2,610	2,610	2,570	2,570	759,000	856.67
1989-08-22	2,610	2,630	2,580	2,600	955,000	866.67
1989-08-21	2,610	2,630	2,610	2,610	1,542,000	870
1989-08-18	2,650	2,650	2,610	2,630	976,000	876.67
1989-08-17	2,610	2,630	2,590	2,630	1,328,000	876.67
1989-08-16	2,580	2,620	2,570	2,590	1,027,000	863.33
1989-08-15	2,560	2,590	2,550	2,580	472,000	860
1989-08-14	2,620	2,620	2,570	2,590	2,312,000	863.33
1989-08-11	2,650	2,660	2,610	2,610	731,000	870
1989-08-10	2,660	2,660	2,600	2,650	1,792,000	883.33
1989-08-09	2,640	2,660	2,630	2,660	1,149,000	886.67
1989-08-08	2,610	2,660	2,610	2,640	1,764,000	880
1989-08-07	2,610	2,640	2,600	2,640	970,000	880
1989-08-04	2,610	2,640	2,600	2,610	1,134,000	870
1989-08-03	2,660	2,660	2,610	2,610	1,062,000	870
1989-08-02	2,670	2,680	2,620	2,650	1,965,000	883.33
1989-08-01	2,680	2,690	2,650	2,650	1,812,000	883.33
1989-07-31	2,690	2,700	2,660	2,670	1,280,000	890
1989-07-28	2,710	2,710	2,660	2,680	3,906,000	893.33
1989-07-27	2,630	2,750	2,610	2,710	9,417,000	903.33
1989-07-26	2,640	2,640	2,610	2,610	2,117,000	870
1989-07-25	2,610	2,640	2,600	2,630	6,212,000	876.67
1989-07-24	2,590	2,620	2,540	2,610	4,061,000	870
1989-07-21	2,550	2,580	2,540	2,560	3,487,000	853.33
1989-07-20	2,560	2,570	2,520	2,540	1,510,000	846.67
1989-07-19	2,490	2,560	2,490	2,560	890,000	853.33
1989-07-18	2,500	2,500	2,470	2,500	660,000	833.33
1989-07-17	2,520	2,520	2,490	2,490	283,000	830
1989-07-14	2,550	2,550	2,510	2,520	851,000	840
1989-07-13	2,550	2,580	2,550	2,560	2,419,000	853.33
1989-07-12	2,540	2,560	2,530	2,550	1,509,000	850
1989-07-11	2,500	2,550	2,490	2,550	4,423,000	850
1989-07-10	2,540	2,540	2,480	2,500	2,591,000	833.33
1989-07-07	2,460	2,500	2,460	2,460	1,631,000	820
1989-07-06	2,480	2,490	2,430	2,430	1,338,000	810
1989-07-05	2,370	2,430	2,370	2,410	1,152,000	803.33
1989-07-04	2,360	2,380	2,350	2,360	874,000	786.67
1989-07-03	2,360	2,380	2,340	2,350	896,000	783.33
1989-06-30	2,360	2,380	2,330	2,380	1,591,000	793.33
1989-06-29	2,410	2,430	2,380	2,380	1,098,000	793.33
1989-06-28	2,430	2,450	2,410	2,430	924,000	810
1989-06-27	2,480	2,490	2,460	2,470	761,000	823.33
1989-06-26	2,500	2,510	2,470	2,500	1,455,000	833.33
1989-06-23	2,440	2,490	2,440	2,490	1,820,000	830
1989-06-22	2,400	2,440	2,400	2,400	1,814,000	800
1989-06-21	2,370	2,390	2,360	2,370	895,000	790
1989-06-20	2,340	2,370	2,340	2,350	1,057,000	783.33
1989-06-19	2,380	2,390	2,350	2,350	624,000	783.33
1989-06-16	2,380	2,440	2,340	2,380	2,286,000	793.33
1989-06-15	2,460	2,460	2,320	2,350	1,512,000	783.33
1989-06-14	2,440	2,440	2,400	2,420	2,936,000	806.67
1989-06-13	2,460	2,460	2,430	2,440	1,291,000	813.33
1989-06-12	2,470	2,470	2,430	2,450	414,000	816.67
1989-06-09	2,510	2,510	2,440	2,500	1,053,000	833.33
1989-06-08	2,470	2,510	2,450	2,510	932,000	836.67
1989-06-07	2,450	2,480	2,430	2,440	1,052,000	813.33
1989-06-06	2,410	2,460	2,390	2,440	1,168,000	813.33
1989-06-05	2,410	2,440	2,410	2,410	1,152,000	803.33
1989-06-02	2,420	2,450	2,400	2,400	959,000	800
1989-06-01	2,500	2,500	2,400	2,410	2,439,000	803.33
1989-05-31	2,520	2,540	2,490	2,490	936,000	830
1989-05-30	2,540	2,560	2,530	2,540	558,000	846.67
1989-05-29	2,580	2,600	2,550	2,550	1,276,000	850
1989-05-26	2,530	2,590	2,530	2,570	1,011,000	856.67
1989-05-25	2,540	2,580	2,540	2,560	757,000	853.33
1989-05-24	2,550	2,570	2,530	2,530	1,381,000	843.33
1989-05-23	2,590	2,600	2,530	2,540	1,611,000	846.67
1989-05-22	2,640	2,650	2,600	2,600	1,640,000	866.67
1989-05-19	2,620	2,620	2,590	2,600	1,728,000	866.67
1989-05-18	2,590	2,630	2,580	2,580	2,078,000	860
1989-05-17	2,580	2,620	2,570	2,580	2,233,000	860
1989-05-16	2,590	2,610	2,550	2,560	1,294,000	853.33
1989-05-15	2,600	2,600	2,550	2,570	843,000	856.67
1989-05-12	2,630	2,630	2,580	2,600	1,528,000	866.67
1989-05-11	2,640	2,650	2,620	2,620	1,409,000	873.33
1989-05-10	2,590	2,660	2,580	2,630	5,848,000	876.67
1989-05-09	2,570	2,600	2,550	2,580	4,327,000	860
1989-05-08	2,590	2,590	2,570	2,590	2,529,000	863.33
1989-05-02	2,590	2,610	2,570	2,570	3,604,000	856.67
1989-05-01	2,590	2,610	2,580	2,600	3,104,000	866.67
1989-04-28	2,530	2,550	2,510	2,550	3,229,000	850
1989-04-27	2,450	2,490	2,440	2,490	1,917,000	830
1989-04-26	2,430	2,440	2,400	2,420	2,003,000	806.67
1989-04-25	2,380	2,430	2,360	2,430	1,486,000	810
1989-04-24	2,430	2,430	2,340	2,340	940,000	780
1989-04-21	2,410	2,430	2,390	2,400	1,018,000	800
1989-04-20	2,480	2,480	2,410	2,410	698,000	803.33
1989-04-19	2,500	2,520	2,480	2,480	806,000	826.67
1989-04-18	2,520	2,530	2,480	2,480	811,000	826.67
1989-04-17	2,520	2,530	2,500	2,520	560,000	840
1989-04-14	2,520	2,520	2,490	2,490	676,000	830
1989-04-13	2,550	2,550	2,510	2,520	715,000	840
1989-04-12	2,570	2,580	2,520	2,520	737,000	840
1989-04-11	2,510	2,570	2,500	2,550	593,000	850
1989-04-10	2,540	2,540	2,520	2,520	735,000	840
1989-04-07	2,590	2,590	2,500	2,530	1,047,000	843.33
1989-04-06	2,620	2,620	2,560	2,560	877,000	853.33
1989-04-05	2,660	2,660	2,580	2,610	3,413,000	870
1989-04-04	2,520	2,570	2,500	2,540	2,069,000	846.67
1989-04-03	2,580	2,600	2,500	2,520	1,272,000	840
1989-03-31	2,630	2,660	2,570	2,570	2,529,000	856.67
1989-03-30	2,600	2,600	2,540	2,600	1,787,000	866.67
1989-03-29	2,490	2,590	2,450	2,580	1,943,000	860
1989-03-28	2,390	2,480	2,350	2,460	4,200,000	820
1989-03-27	2,500	2,510	2,450	2,450	3,038,000	777.78
1989-03-24	2,510	2,530	2,490	2,500	1,779,000	793.65
1989-03-23	2,470	2,530	2,470	2,500	3,207,000	793.65
1989-03-22	2,560	2,570	2,470	2,470	2,341,000	784.13
1989-03-20	2,580	2,630	2,540	2,540	2,974,000	806.35
1989-03-17	2,690	2,700	2,620	2,660	1,629,000	844.44
1989-03-16	2,710	2,730	2,680	2,680	2,362,000	850.79
1989-03-15	2,700	2,720	2,690	2,690	2,582,000	853.97
1989-03-14	2,740	2,750	2,700	2,700	1,321,000	857.14
1989-03-13	2,780	2,780	2,700	2,730	846,000	866.67
1989-03-10	2,720	2,770	2,680	2,760	1,126,000	876.19
1989-03-09	2,800	2,800	2,710	2,720	2,145,000	863.49
1989-03-08	2,830	2,850	2,770	2,790	2,227,000	885.71
1989-03-07	2,790	2,830	2,750	2,820	2,553,000	895.24
1989-03-06	2,760	2,760	2,710	2,750	1,724,000	873.02
1989-03-03	2,810	2,830	2,710	2,720	2,180,000	863.49
1989-03-02	2,840	2,840	2,780	2,800	1,722,000	888.89
1989-03-01	2,880	2,880	2,770	2,800	1,837,000	888.89
1989-02-28	2,880	2,880	2,830	2,840	1,992,000	901.59
1989-02-27	2,920	2,930	2,890	2,890	1,246,000	917.46
1989-02-23	2,910	2,940	2,910	2,930	2,383,000	930.16
1989-02-22	3,000	3,000	2,950	2,950	1,712,000	936.51
1989-02-21	3,050	3,060	2,950	2,960	1,841,000	939.68
1989-02-20	3,020	3,070	2,990	3,020	3,751,000	958.73
1989-02-17	3,040	3,060	2,980	2,980	3,225,000	946.03
1989-02-16	3,010	3,080	2,990	3,020	5,574,000	958.73
1989-02-15	3,010	3,010	2,980	2,990	1,609,000	949.21
1989-02-14	3,070	3,080	2,960	3,020	7,667,000	958.73
1989-02-13	2,970	3,050	2,970	3,050	6,269,000	968.25
1989-02-10	2,940	2,990	2,940	2,970	2,126,000	942.86
1989-02-09	3,000	3,020	2,960	2,980	1,827,000	946.03
1989-02-08	3,010	3,050	2,980	3,000	4,173,000	952.38
1989-02-07	2,960	3,020	2,950	2,980	4,584,000	946.03
1989-02-06	3,000	3,000	2,920	2,950	2,884,000	936.51
1989-02-03	2,930	3,000	2,910	2,960	3,378,000	939.68
1989-02-02	2,900	2,930	2,890	2,930	1,873,000	930.16
1989-02-01	2,910	2,920	2,880	2,900	1,779,000	920.64
1989-01-31	2,900	2,920	2,870	2,900	1,411,000	920.64
1989-01-30	2,960	2,960	2,890	2,890	971,000	917.46
1989-01-28	2,980	2,980	2,920	2,930	2,773,000	930.16
1989-01-27	2,970	2,990	2,920	2,960	1,697,000	939.68
1989-01-26	2,990	3,000	2,960	2,970	1,776,000	942.86
1989-01-25	3,040	3,040	2,970	2,970	3,796,000	942.86
1989-01-24	2,940	3,030	2,920	3,020	4,183,000	958.73
1989-01-23	2,910	2,930	2,900	2,900	910,000	920.64
1989-01-20	2,910	2,930	2,900	2,910	1,161,000	923.81
1989-01-19	2,990	2,990	2,910	2,940	1,558,000	933.33
1989-01-18	2,940	3,000	2,920	2,980	2,883,000	946.03
1989-01-17	2,950	2,950	2,910	2,940	1,086,000	933.33
1989-01-13	2,950	2,960	2,910	2,950	3,235,000	936.51
1989-01-12	2,960	2,960	2,930	2,930	1,181,000	930.16
1989-01-11	2,970	2,980	2,930	2,950	1,853,000	936.51
1989-01-10	2,990	2,990	2,960	2,980	2,938,000	946.03
1989-01-09	2,890	2,990	2,870	2,990	1,732,000	949.21
1989-01-06	2,870	2,910	2,860	2,910	1,299,000	923.81
1989-01-05	2,950	2,980	2,860	2,910	1,322,000	923.81
1989-01-04	2,900	2,950	2,900	2,940	726,000	933.33

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