8801 三井不動産(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,890	2,920	2,870	2,905	1,538,000	968.33
2006-12-28	2,900	2,905	2,875	2,900	2,732,000	966.67
2006-12-27	2,890	2,900	2,860	2,875	2,688,000	958.33
2006-12-26	2,825	2,890	2,820	2,885	3,146,000	961.67
2006-12-25	2,850	2,855	2,825	2,835	2,343,000	945
2006-12-22	2,785	2,845	2,785	2,835	6,993,000	945
2006-12-21	2,755	2,760	2,725	2,745	3,517,000	915
2006-12-20	2,750	2,790	2,720	2,755	3,902,000	918.33
2006-12-19	2,780	2,790	2,735	2,750	4,305,000	916.67
2006-12-18	2,845	2,845	2,795	2,805	3,498,000	935
2006-12-15	2,820	2,830	2,805	2,825	4,192,000	941.67
2006-12-14	2,845	2,850	2,785	2,800	4,744,000	933.33
2006-12-13	2,800	2,810	2,770	2,805	2,597,000	935
2006-12-12	2,815	2,820	2,790	2,805	3,420,000	935
2006-12-11	2,800	2,810	2,760	2,790	2,354,000	930
2006-12-08	2,795	2,825	2,785	2,795	5,644,000	931.67
2006-12-07	2,850	2,855	2,795	2,835	3,210,000	945
2006-12-06	2,810	2,840	2,790	2,835	4,076,000	945
2006-12-05	2,820	2,855	2,775	2,785	5,143,000	928.33
2006-12-04	2,740	2,795	2,740	2,780	3,947,000	926.67
2006-12-01	2,740	2,780	2,720	2,750	3,984,000	916.67
2006-11-30	2,715	2,730	2,685	2,720	3,616,000	906.67
2006-11-29	2,685	2,725	2,670	2,710	6,947,000	903.33
2006-11-28	2,580	2,650	2,580	2,645	4,694,000	881.67
2006-11-27	2,585	2,640	2,575	2,620	4,977,000	873.33
2006-11-24	2,590	2,640	2,585	2,625	4,198,000	875
2006-11-22	2,570	2,640	2,555	2,620	5,363,000	873.33
2006-11-21	2,580	2,610	2,540	2,565	5,076,000	855
2006-11-20	2,645	2,650	2,545	2,560	7,241,000	853.33
2006-11-17	2,720	2,735	2,640	2,645	5,414,000	881.67
2006-11-16	2,725	2,770	2,680	2,685	5,261,000	895
2006-11-15	2,735	2,760	2,675	2,690	5,191,000	896.67
2006-11-14	2,700	2,735	2,670	2,720	7,601,000	906.67
2006-11-13	2,655	2,675	2,635	2,660	4,371,000	886.67
2006-11-10	2,695	2,745	2,670	2,695	8,012,000	898.33
2006-11-09	2,780	2,785	2,665	2,685	12,332,000	895
2006-11-08	2,910	2,915	2,805	2,830	5,968,000	943.33
2006-11-07	2,870	2,890	2,850	2,880	3,835,000	960
2006-11-06	2,845	2,905	2,825	2,830	4,641,000	943.33
2006-11-02	2,870	2,920	2,850	2,860	3,425,000	953.33
2006-11-01	2,880	2,895	2,840	2,880	4,439,000	960
2006-10-31	2,910	2,925	2,870	2,880	3,948,000	960
2006-10-30	2,910	2,935	2,845	2,870	6,322,000	956.67
2006-10-27	3,000	3,020	2,935	2,950	4,506,000	983.33
2006-10-26	2,960	2,995	2,945	2,975	3,836,000	991.67
2006-10-25	3,000	3,000	2,920	2,925	4,672,000	975
2006-10-24	3,010	3,050	2,950	2,970	5,433,000	990
2006-10-23	2,930	3,020	2,905	3,020	4,823,000	1,006.67
2006-10-20	2,920	2,945	2,910	2,925	3,727,000	975
2006-10-19	2,920	2,935	2,890	2,895	3,522,000	965
2006-10-18	2,880	2,905	2,835	2,890	5,094,000	963.33
2006-10-17	2,890	2,930	2,860	2,920	7,050,000	973.33
2006-10-16	2,850	2,930	2,830	2,915	5,816,000	971.67
2006-10-13	2,815	2,855	2,815	2,835	6,853,000	945
2006-10-12	2,780	2,815	2,760	2,790	5,187,000	930
2006-10-11	2,795	2,800	2,760	2,775	4,174,000	925
2006-10-10	2,730	2,800	2,730	2,790	4,885,000	930
2006-10-06	2,710	2,765	2,700	2,750	4,766,000	916.67
2006-10-05	2,730	2,740	2,700	2,735	4,337,000	911.67
2006-10-04	2,700	2,735	2,680	2,695	3,747,000	898.33
2006-10-03	2,685	2,700	2,655	2,685	2,779,000	895
2006-10-02	2,705	2,720	2,670	2,705	5,097,000	901.67
2006-09-29	2,680	2,690	2,635	2,685	3,782,000	895
2006-09-28	2,620	2,655	2,595	2,640	4,411,000	880
2006-09-27	2,585	2,595	2,565	2,595	3,596,000	865
2006-09-26	2,540	2,575	2,530	2,545	2,345,000	848.33
2006-09-25	2,550	2,565	2,495	2,545	6,029,000	848.33
2006-09-22	2,590	2,625	2,570	2,590	3,618,000	863.33
2006-09-21	2,615	2,650	2,555	2,610	5,495,000	870
2006-09-20	2,630	2,640	2,590	2,620	3,704,000	873.33
2006-09-19	2,705	2,740	2,660	2,670	3,683,000	890
2006-09-15	2,635	2,690	2,635	2,690	3,124,000	896.67
2006-09-14	2,675	2,690	2,635	2,655	4,134,000	885
2006-09-13	2,715	2,715	2,655	2,665	3,596,000	888.33
2006-09-12	2,685	2,690	2,640	2,665	2,595,000	888.33
2006-09-11	2,705	2,705	2,635	2,665	2,830,000	888.33
2006-09-08	2,665	2,740	2,650	2,700	7,197,000	900
2006-09-07	2,690	2,710	2,670	2,700	3,343,000	900
2006-09-06	2,735	2,760	2,720	2,730	4,943,000	910
2006-09-05	2,690	2,750	2,670	2,730	4,880,000	910
2006-09-04	2,655	2,705	2,645	2,690	5,363,000	896.67
2006-09-01	2,605	2,645	2,600	2,615	2,463,000	871.67
2006-08-31	2,560	2,630	2,560	2,630	4,046,000	876.67
2006-08-30	2,600	2,610	2,565	2,570	3,469,000	856.67
2006-08-29	2,570	2,585	2,545	2,580	3,645,000	860
2006-08-28	2,535	2,565	2,520	2,530	2,528,000	843.33
2006-08-25	2,530	2,575	2,520	2,530	3,122,000	843.33
2006-08-24	2,570	2,570	2,535	2,540	2,637,000	846.67
2006-08-23	2,570	2,585	2,550	2,575	3,167,000	858.33
2006-08-22	2,525	2,590	2,510	2,585	4,906,000	861.67
2006-08-21	2,560	2,565	2,510	2,520	4,827,000	840
2006-08-18	2,550	2,590	2,545	2,570	4,127,000	856.67
2006-08-17	2,630	2,640	2,560	2,570	6,931,000	856.67
2006-08-16	2,650	2,655	2,610	2,615	5,022,000	871.67
2006-08-15	2,600	2,630	2,595	2,610	4,124,000	870
2006-08-14	2,570	2,610	2,555	2,590	4,710,000	863.33
2006-08-11	2,545	2,585	2,535	2,565	6,809,000	855
2006-08-10	2,480	2,530	2,475	2,510	5,196,000	836.67
2006-08-09	2,435	2,485	2,405	2,475	4,857,000	825
2006-08-08	2,425	2,470	2,410	2,455	4,019,000	818.33
2006-08-07	2,485	2,495	2,420	2,435	3,347,000	811.67
2006-08-04	2,475	2,500	2,470	2,485	3,849,000	828.33
2006-08-03	2,485	2,495	2,445	2,455	3,819,000	818.33
2006-08-02	2,390	2,455	2,385	2,455	3,798,000	818.33
2006-08-01	2,440	2,485	2,435	2,460	4,712,000	820
2006-07-31	2,425	2,465	2,420	2,435	5,330,000	811.67
2006-07-28	2,355	2,415	2,335	2,385	4,881,000	795
2006-07-27	2,290	2,360	2,280	2,315	4,576,000	771.67
2006-07-26	2,330	2,345	2,285	2,315	3,364,000	771.67
2006-07-25	2,355	2,360	2,315	2,335	3,221,000	778.33
2006-07-24	2,280	2,335	2,255	2,315	3,696,000	771.67
2006-07-21	2,310	2,335	2,295	2,320	2,875,000	773.33
2006-07-20	2,360	2,360	2,310	2,350	4,377,000	783.33
2006-07-19	2,275	2,310	2,260	2,280	5,817,000	760
2006-07-18	2,330	2,350	2,270	2,270	4,914,000	756.67
2006-07-14	2,345	2,415	2,340	2,370	5,139,000	790
2006-07-13	2,375	2,450	2,340	2,385	4,399,000	795
2006-07-12	2,435	2,450	2,380	2,390	4,042,000	796.67
2006-07-11	2,440	2,475	2,420	2,435	4,280,000	811.67
2006-07-10	2,355	2,445	2,355	2,425	3,282,000	808.33
2006-07-07	2,460	2,460	2,390	2,405	2,982,000	801.67
2006-07-06	2,450	2,455	2,410	2,440	4,484,000	813.33
2006-07-05	2,460	2,515	2,450	2,480	3,557,000	826.67
2006-07-04	2,505	2,505	2,460	2,485	2,810,000	828.33
2006-07-03	2,485	2,500	2,455	2,490	3,400,000	830
2006-06-30	2,485	2,495	2,455	2,485	5,419,000	828.33
2006-06-29	2,390	2,415	2,370	2,390	4,272,000	796.67
2006-06-28	2,340	2,360	2,315	2,350	3,441,000	783.33
2006-06-27	2,400	2,410	2,355	2,360	3,435,000	786.67
2006-06-26	2,380	2,425	2,360	2,400	5,680,000	800
2006-06-23	2,280	2,355	2,260	2,355	5,416,000	785
2006-06-22	2,250	2,285	2,250	2,285	4,626,000	761.67
2006-06-21	2,250	2,250	2,180	2,230	4,996,000	743.33
2006-06-20	2,310	2,310	2,235	2,260	3,112,000	753.33
2006-06-19	2,320	2,340	2,280	2,290	4,781,000	763.33
2006-06-16	2,290	2,300	2,260	2,295	5,046,000	765
2006-06-15	2,210	2,230	2,205	2,210	4,042,000	736.67
2006-06-14	2,105	2,215	2,105	2,165	5,456,000	721.67
2006-06-13	2,235	2,270	2,160	2,175	6,780,000	725
2006-06-12	2,265	2,320	2,245	2,305	5,533,000	768.33
2006-06-09	2,180	2,285	2,180	2,260	10,469,000	753.33
2006-06-08	2,250	2,250	2,160	2,180	8,836,000	726.67
2006-06-07	2,300	2,345	2,240	2,255	5,328,000	751.67
2006-06-06	2,330	2,340	2,280	2,300	4,584,000	766.67
2006-06-05	2,360	2,385	2,330	2,365	4,164,000	788.33
2006-06-02	2,330	2,385	2,220	2,375	9,590,000	791.67
2006-06-01	2,370	2,385	2,265	2,290	6,236,000	763.33
2006-05-31	2,280	2,320	2,270	2,290	6,635,000	763.33
2006-05-30	2,390	2,390	2,340	2,360	3,377,000	786.67
2006-05-29	2,400	2,420	2,375	2,385	3,556,000	795
2006-05-26	2,380	2,405	2,365	2,370	3,878,000	790
2006-05-25	2,360	2,375	2,320	2,340	3,938,000	780
2006-05-24	2,360	2,400	2,335	2,385	6,418,000	795
2006-05-23	2,370	2,435	2,350	2,350	5,599,000	783.33
2006-05-22	2,440	2,490	2,390	2,400	5,316,000	800
2006-05-19	2,425	2,435	2,375	2,430	5,613,000	810
2006-05-18	2,385	2,465	2,365	2,460	9,985,000	820
2006-05-17	2,485	2,500	2,430	2,485	7,294,000	828.33
2006-05-16	2,550	2,565	2,475	2,490	5,318,000	830
2006-05-15	2,550	2,565	2,530	2,560	4,805,000	853.33
2006-05-12	2,605	2,610	2,540	2,600	7,191,000	866.67
2006-05-11	2,615	2,680	2,590	2,645	5,761,000	881.67
2006-05-10	2,675	2,700	2,615	2,635	5,331,000	878.33
2006-05-09	2,690	2,740	2,665	2,715	9,068,000	905
2006-05-08	2,635	2,705	2,595	2,690	13,384,000	896.67
2006-05-02	2,485	2,545	2,475	2,520	3,668,000	840
2006-05-01	2,560	2,570	2,475	2,495	4,934,000	831.67
2006-04-28	2,555	2,580	2,510	2,550	5,702,000	850
2006-04-27	2,500	2,570	2,480	2,550	5,321,000	850
2006-04-26	2,535	2,565	2,460	2,460	7,113,000	820
2006-04-25	2,480	2,505	2,455	2,490	4,369,000	830
2006-04-24	2,450	2,485	2,430	2,440	5,166,000	813.33
2006-04-21	2,550	2,555	2,470	2,490	4,467,000	830
2006-04-20	2,550	2,570	2,525	2,560	2,904,000	853.33
2006-04-19	2,610	2,620	2,535	2,540	4,010,000	846.67
2006-04-18	2,520	2,585	2,520	2,570	4,010,000	856.67
2006-04-17	2,605	2,605	2,535	2,545	2,840,000	848.33
2006-04-14	2,640	2,645	2,595	2,595	4,584,000	865
2006-04-13	2,655	2,655	2,590	2,605	5,292,000	868.33
2006-04-12	2,640	2,665	2,630	2,650	3,423,000	883.33
2006-04-11	2,625	2,685	2,590	2,650	4,495,000	883.33
2006-04-10	2,605	2,655	2,605	2,630	4,447,000	876.67
2006-04-07	2,645	2,685	2,615	2,685	4,859,000	895
2006-04-06	2,690	2,705	2,640	2,685	4,087,000	895
2006-04-05	2,750	2,775	2,645	2,665	5,566,000	888.33
2006-04-04	2,750	2,790	2,745	2,755	5,136,000	918.33
2006-04-03	2,730	2,760	2,700	2,745	5,582,000	915
2006-03-31	2,700	2,715	2,665	2,705	4,377,000	901.67
2006-03-30	2,650	2,695	2,645	2,675	4,130,000	891.67
2006-03-29	2,610	2,655	2,585	2,635	4,119,000	878.33
2006-03-28	2,605	2,640	2,560	2,605	5,559,000	868.33
2006-03-27	2,585	2,635	2,585	2,605	4,495,000	868.33
2006-03-24	2,575	2,665	2,550	2,580	8,474,000	860
2006-03-23	2,635	2,640	2,555	2,570	5,070,000	856.67
2006-03-22	2,605	2,630	2,570	2,595	4,610,000	865
2006-03-20	2,550	2,650	2,530	2,645	7,353,000	881.67
2006-03-17	2,495	2,570	2,480	2,570	7,787,000	856.67
2006-03-16	2,585	2,585	2,490	2,510	9,837,000	836.67
2006-03-15	2,675	2,675	2,610	2,625	4,202,000	875
2006-03-14	2,635	2,675	2,620	2,635	5,463,000	878.33
2006-03-13	2,635	2,685	2,630	2,640	6,338,000	880
2006-03-10	2,550	2,625	2,540	2,595	11,005,000	865
2006-03-09	2,450	2,550	2,445	2,550	7,822,000	850
2006-03-08	2,420	2,485	2,420	2,475	6,146,000	825
2006-03-07	2,470	2,480	2,405	2,410	4,225,000	803.33
2006-03-06	2,395	2,450	2,370	2,435	6,102,000	811.67
2006-03-03	2,415	2,450	2,355	2,390	6,197,000	796.67
2006-03-02	2,470	2,490	2,435	2,455	4,142,000	818.33
2006-03-01	2,430	2,495	2,385	2,450	7,317,000	816.67
2006-02-28	2,435	2,455	2,365	2,430	6,152,000	810
2006-02-27	2,435	2,435	2,350	2,435	8,475,000	811.67
2006-02-24	2,395	2,440	2,355	2,435	4,919,000	811.67
2006-02-23	2,370	2,405	2,320	2,400	6,273,000	800
2006-02-22	2,365	2,400	2,270	2,290	9,447,000	763.33
2006-02-21	2,280	2,350	2,260	2,345	8,343,000	781.67
2006-02-20	2,160	2,240	2,155	2,190	7,868,000	730
2006-02-17	2,335	2,380	2,215	2,240	8,162,000	746.67
2006-02-16	2,385	2,430	2,320	2,360	5,255,000	786.67
2006-02-15	2,430	2,475	2,365	2,385	7,989,000	795
2006-02-14	2,325	2,390	2,270	2,380	7,554,000	793.33
2006-02-13	2,360	2,420	2,300	2,310	11,926,000	770
2006-02-10	2,450	2,455	2,320	2,345	9,878,000	781.67
2006-02-09	2,520	2,520	2,415	2,455	7,731,000	818.33
2006-02-08	2,555	2,600	2,475	2,480	5,534,000	826.67
2006-02-07	2,565	2,595	2,545	2,590	4,081,000	863.33
2006-02-06	2,545	2,575	2,505	2,575	3,808,000	858.33
2006-02-03	2,515	2,580	2,500	2,555	4,627,000	851.67
2006-02-02	2,495	2,530	2,475	2,530	4,514,000	843.33
2006-02-01	2,455	2,530	2,405	2,425	5,729,000	808.33
2006-01-31	2,485	2,555	2,440	2,470	5,053,000	823.33
2006-01-30	2,455	2,555	2,440	2,475	6,518,000	825
2006-01-27	2,405	2,450	2,380	2,445	6,693,000	815
2006-01-26	2,370	2,410	2,335	2,350	5,405,000	783.33
2006-01-25	2,320	2,380	2,310	2,360	7,945,000	786.67
2006-01-24	2,285	2,300	2,240	2,255	4,349,000	751.67
2006-01-23	2,215	2,290	2,185	2,220	5,640,000	740
2006-01-20	2,300	2,305	2,210	2,255	6,232,000	751.67
2006-01-19	2,150	2,270	2,145	2,220	8,471,000	740
2006-01-18	2,165	2,180	2,015	2,115	9,118,000	705
2006-01-17	2,300	2,300	2,200	2,230	4,865,000	743.33
2006-01-16	2,285	2,330	2,275	2,310	4,278,000	770
2006-01-13	2,340	2,365	2,290	2,340	9,057,000	780
2006-01-12	2,240	2,335	2,230	2,315	11,998,000	771.67
2006-01-11	2,180	2,275	2,140	2,250	11,491,000	750
2006-01-10	2,280	2,280	2,180	2,220	6,483,000	740
2006-01-06	2,300	2,310	2,275	2,290	3,970,000	763.33
2006-01-05	2,320	2,340	2,235	2,340	7,977,000	780
2006-01-04	2,440	2,445	2,340	2,355	4,008,000	785

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