8801 三井不動産(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30991995975980274,000326.67
1992-12-291,0001,010996999606,000333
1992-12-281,0201,0201,0001,000386,000333.33
1992-12-251,0301,0401,0201,020375,000340
1992-12-241,0401,0501,0301,040776,000346.67
1992-12-221,0301,0401,0201,040769,000346.67
1992-12-211,0401,0401,0201,030933,000343.33
1992-12-181,0501,0501,0301,030958,000343.33
1992-12-171,0201,0401,0201,0401,431,000346.67
1992-12-161,0101,0501,0101,0303,064,000343.33
1992-12-159991,0109901,000869,000333.33
1992-12-141,0201,020990990628,000330
1992-12-111,0301,0301,0101,0201,811,000340
1992-12-101,0001,0409981,0302,545,000343.33
1992-12-099709999679931,545,000331
1992-12-08940965938962696,000320.67
1992-12-07942950940940201,000313.33
1992-12-04954954940950241,000316.67
1992-12-03959960950950489,000316.67
1992-12-02954961952955556,000318.33
1992-12-01970974958961726,000320.33
1992-11-30960970960966809,000322
1992-11-27945961945959648,000319.67
1992-11-26934960934954934,000318
1992-11-259159349099341,066,000311.33
1992-11-249069229029151,004,000305
1992-11-20870910862896881,000298.67
1992-11-198758888608741,018,000291.33
1992-11-188408638398551,443,000285
1992-11-17850850835840437,000280
1992-11-16870870852852439,000284
1992-11-13881893870873870,000291
1992-11-12871885871878460,000292.67
1992-11-11873883871880665,000293.33
1992-11-10876879868873863,000291
1992-11-09885885872873367,000291
1992-11-06903903890892501,000297.33
1992-11-05901908901903868,000301
1992-11-04902904897902950,000300.67
1992-11-02910915901915364,000305
1992-10-30918925910925453,000308.33
1992-10-29926926915915361,000305
1992-10-28937941928928549,000309.33
1992-10-27938940933937384,000312.33
1992-10-26941949938941230,000313.67
1992-10-23938941928941323,000313.67
1992-10-22930941927928532,000309.33
1992-10-21930935926926568,000308.67
1992-10-20937940916940875,000313.33
1992-10-19951955930935598,000311.67
1992-10-16966968957961464,000320.33
1992-10-15975975960974575,000324.67
1992-10-14994997975975769,000325
1992-10-13977992977985499,000328.33
1992-10-12971985971985666,000328.33
1992-10-099749849709701,747,000323.33
1992-10-08987990976984422,000328
1992-10-079741,010974997602,000332.33
1992-10-06963984963970326,000323.33
1992-10-05965970952963525,000321
1992-10-02974984965970619,000323.33
1992-10-01985995962967558,000322.33
1992-09-309809889659651,013,000321.67
1992-09-291,0001,010976976950,000325.33
1992-09-281,0201,0301,0001,000343,000333.33
1992-09-251,0301,0501,0201,020946,000340
1992-09-241,0201,0401,0101,010728,000336.67
1992-09-229951,0409951,010513,000336.67
1992-09-211,0101,0209961,010631,000336.67
1992-09-181,0001,0109901,000927,000333.33
1992-09-171,0001,0301,0001,000607,000333.33
1992-09-161,0201,0309961,020852,000340
1992-09-141,0201,0401,0101,040659,000346.67
1992-09-111,0401,0601,0101,0102,360,000336.67
1992-09-101,0701,0901,0501,0601,421,000353.33
1992-09-091,0201,0701,0101,0701,037,000356.67
1992-09-081,0401,0801,0401,040865,000346.67
1992-09-071,0801,1101,0501,0601,240,000353.33
1992-09-041,1001,1201,0601,0802,250,000360
1992-09-031,0101,1009911,0802,152,000360
1992-09-021,0101,0201,0001,0101,303,000336.67
1992-09-011,0601,0701,0301,040988,000346.67
1992-08-311,0901,1101,0501,0802,043,000360
1992-08-281,0401,1401,0301,1103,891,000370
1992-08-271,0201,0801,0201,0503,411,000350
1992-08-269771,0109771,0101,566,000336.67
1992-08-259799989799791,544,000326.33
1992-08-241,0001,0409699993,118,000333
1992-08-219109759079752,597,000325
1992-08-208178838178751,159,000291.67
1992-08-19802823785820842,000273.33
1992-08-18815815785790369,000263.33
1992-08-17821828807816270,000272
1992-08-147848257848191,117,000273
1992-08-13790810786794749,000264.67
1992-08-12780785773780529,000260
1992-08-11810812780790314,000263.33
1992-08-10807815795815434,000271.67
1992-08-07823823810815634,000271.67
1992-08-06826830815825473,000275
1992-08-05810820808820767,000273.33
1992-08-048078167978091,260,000269.67
1992-08-03819824810810680,000270
1992-07-317638397628391,190,000279.67
1992-07-30750773740770890,000256.67
1992-07-29740746725740772,000246.67
1992-07-28735737726735467,000245
1992-07-277407557257491,163,000249.67
1992-07-247467497207201,035,000240
1992-07-23745757740745964,000248.33
1992-07-22779779756772748,000257.33
1992-07-21784785770779445,000259.67
1992-07-20780790762790433,000263.33
1992-07-17815815790790760,000263.33
1992-07-16819820810813266,000271
1992-07-15832835817817619,000272.33
1992-07-14825845821836578,000278.67
1992-07-13814830813829395,000276.33
1992-07-108218218058131,171,000271
1992-07-09805819805811678,000270.33
1992-07-08810815802815635,000271.67
1992-07-07821821806808556,000269.33
1992-07-06847847821821524,000273.67
1992-07-038238598238481,055,000282.67
1992-07-028108508058431,000,000281
1992-07-01788800780800644,000266.67
1992-06-30789790777778579,000259.33
1992-06-29797797777789581,000263
1992-06-26800800774777780,000259
1992-06-25799800765800840,000266.67
1992-06-24816822800800738,000266.67
1992-06-238208308028101,013,000270
1992-06-22847860827827971,000275.67
1992-06-19835848831837774,000279
1992-06-188518548308301,641,000276.67
1992-06-178908938718851,440,000295
1992-06-16900900891899439,000299.67
1992-06-15901909895907646,000302.33
1992-06-129259389109102,557,000303.33
1992-06-11929939925930707,000310
1992-06-10950950920930843,000310
1992-06-09951963950950686,000316.67
1992-06-08961961950958470,000319.33
1992-06-05982983961961788,000320.33
1992-06-04996996985990582,000330
1992-06-031,0001,0109921,000394,000333.33
1992-06-021,0201,020992992632,000330.67
1992-06-011,0401,0501,0201,020278,000340
1992-05-299961,0409941,040538,000346.67
1992-05-28988995981990521,000330
1992-05-27980990975990590,000330
1992-05-261,0101,020995995270,000331.67
1992-05-251,0001,0009901,000248,000333.33
1992-05-221,0101,010985988512,000329.33
1992-05-211,0301,0401,0101,010355,000336.67
1992-05-201,0401,0501,0301,030567,000343.33
1992-05-191,0501,0601,0301,030572,000343.33
1992-05-181,0501,0601,0301,040457,000346.67
1992-05-151,1101,1101,0401,060681,000353.33
1992-05-141,1101,1301,1001,130824,000376.67
1992-05-131,0801,1101,0701,110677,000370
1992-05-121,1001,1201,0801,0901,973,000363.33
1992-05-111,0601,1001,0601,0801,023,000360
1992-05-081,0301,0501,0201,050652,000350
1992-05-079771,0309751,0301,664,000343.33
1992-05-069579729579701,051,000323.33
1992-05-01966970955967376,000322.33
1992-04-30980982966975581,000325
1992-04-28982989976985747,000328.33
1992-04-27971989970972366,000324
1992-04-24958980944978697,000326
1992-04-23923948923948602,000316
1992-04-229329409029131,520,000304.33
1992-04-21955962923931646,000310.33
1992-04-20972980950965532,000321.67
1992-04-17965978962972833,000324
1992-04-169609959609611,071,000320.33
1992-04-15948960940954881,000318
1992-04-14917940901928934,000309.33
1992-04-139459609159171,086,000305.67
1992-04-109099358999351,489,000311.67
1992-04-099049358808802,631,000293.33
1992-04-08961961889914761,000304.67
1992-04-071,0201,020988988519,000329.33
1992-04-061,0301,0401,0101,030366,000343.33
1992-04-031,0301,0409991,040779,000346.67
1992-04-021,0101,0409901,0001,343,000333.33
1992-04-011,0701,0701,0001,030775,000343.33
1992-03-311,0601,0701,0501,0701,171,000356.67
1992-03-301,0501,0801,0501,0501,110,000350
1992-03-271,1001,1101,0701,080789,000360
1992-03-261,1601,1701,1401,140607,000380
1992-03-251,1601,1801,1401,140900,000380
1992-03-241,1601,1901,1401,170674,000390
1992-03-231,2201,2201,1701,190590,000396.67
1992-03-191,1801,2201,1801,210958,000403.33
1992-03-181,1601,1701,1401,170914,000390
1992-03-171,1901,2001,1401,180915,000393.33
1992-03-161,1901,2001,1501,190451,000396.67
1992-03-131,1401,2001,1401,1802,395,000393.33
1992-03-121,1601,2001,1601,170391,000390
1992-03-111,1801,2001,1801,180544,000393.33
1992-03-101,2101,2101,1801,180749,000393.33
1992-03-091,2201,2201,2101,220154,000406.67
1992-03-061,2201,2401,2101,220478,000406.67
1992-03-051,2301,2401,2101,220656,000406.67
1992-03-041,2501,2501,2301,240437,000413.33
1992-03-031,3001,3001,2501,250371,000416.67
1992-03-021,2801,3101,2701,300557,000433.33
1992-02-281,2501,2801,2501,280482,000426.67
1992-02-271,2501,2601,2401,260465,000420
1992-02-261,2301,2401,2201,240308,000413.33
1992-02-251,2101,2401,2101,230384,000410
1992-02-241,2301,2501,2101,210610,000403.33
1992-02-211,2301,2501,2101,250568,000416.67
1992-02-201,2201,2301,2101,210478,000403.33
1992-02-191,2301,2401,2201,220535,000406.67
1992-02-181,2501,2601,2401,240900,000413.33
1992-02-171,2601,2901,2401,260758,000420
1992-02-141,2601,2701,2401,240767,000413.33
1992-02-131,2701,2801,2601,260567,000420
1992-02-121,2701,2901,2701,280468,000426.67
1992-02-101,2601,2701,2401,260491,000420
1992-02-071,2901,3001,2601,260699,000420
1992-02-061,2701,3001,2701,280369,000426.67
1992-02-051,2601,2801,2601,260363,000420
1992-02-041,2501,2701,2401,2601,002,000420
1992-02-031,2701,2801,2501,2601,098,000420
1992-01-311,2801,3101,2601,2601,423,000420
1992-01-301,2701,3001,2701,290482,000430
1992-01-291,2401,2901,2401,280833,000426.67
1992-01-281,2501,2601,2101,2201,474,000406.67
1992-01-271,2601,2701,2501,260770,000420
1992-01-241,2601,2801,2501,260561,000420
1992-01-231,2701,2801,2601,260853,000420
1992-01-221,2501,2701,2401,2701,066,000423.33
1992-01-211,2601,2701,2301,2501,305,000416.67
1992-01-201,3101,3101,2301,2401,550,000413.33
1992-01-171,3201,3401,3101,330810,000443.33
1992-01-161,3901,3901,3401,340927,000446.67
1992-01-141,3701,3901,3501,3701,178,000456.67
1992-01-131,3801,3901,3601,370972,000456.67
1992-01-101,4101,4201,3801,380577,000460
1992-01-091,4501,4601,4301,450457,000483.33
1992-01-081,4701,4701,4201,450781,000483.33
1992-01-071,5001,5101,4701,490608,000496.67
1992-01-061,5401,5401,5001,500709,000500

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