1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2011年

8801 三井不動産(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1101,1231,1021,1222,914,000374
2011-12-291,1061,1131,0941,1083,922,000369.33
2011-12-281,1341,1361,1091,1193,234,000373
2011-12-271,1361,1421,1261,1332,147,000377.67
2011-12-261,1631,1631,1441,1471,313,000382.33
2011-12-221,1491,1621,1311,1532,984,000384.33
2011-12-211,1531,1591,1401,1432,388,000381
2011-12-201,1331,1421,1291,1362,033,000378.67
2011-12-191,1411,1421,1271,1323,177,000377.33
2011-12-161,1611,1651,1511,1522,703,000384
2011-12-151,1751,1751,1571,1604,337,000386.67
2011-12-141,1951,2021,1841,1863,684,000395.33
2011-12-131,1961,2141,1911,2003,727,000400
2011-12-121,2101,2271,2021,2202,933,000406.67
2011-12-091,1951,2031,1911,1927,562,000397.33
2011-12-081,2261,2441,2201,2362,288,000412
2011-12-071,2341,2401,2201,2382,430,000412.67
2011-12-061,2331,2441,2191,2242,367,000408
2011-12-051,2541,2561,2331,2432,718,000414.33
2011-12-021,2401,2441,2311,2442,742,000414.67
2011-12-011,2581,2631,2281,2383,235,000412.67
2011-11-301,1971,2191,1881,2183,823,000406
2011-11-291,2151,2201,1871,2181,976,000406
2011-11-281,2001,2081,1861,2002,633,000400
2011-11-251,1701,2021,1651,1922,937,000397.33
2011-11-241,1781,1841,1631,1752,547,000391.67
2011-11-221,1701,1971,1701,1941,440,000398
2011-11-211,1811,1941,1801,1811,416,000393.67
2011-11-181,1901,1941,1771,1863,077,000395.33
2011-11-171,1941,2161,1861,2112,552,000403.67
2011-11-161,2201,2251,1951,2002,687,000400
2011-11-151,2301,2471,2191,2232,799,000407.67
2011-11-141,2521,2541,2301,2432,188,000414.33
2011-11-111,2511,2511,2221,2293,301,000409.67
2011-11-101,2671,2691,2341,2444,555,000414.67
2011-11-091,2871,3141,2841,3132,962,000437.67
2011-11-081,3081,3111,2501,2593,322,000419.67
2011-11-071,3171,3191,3031,3091,787,000436.33
2011-11-041,3001,3191,2881,3162,657,000438.67
2011-11-021,2881,2991,2701,2703,744,000423.33
2011-11-011,3221,3321,3111,3142,358,000438
2011-10-311,3401,3611,3211,3223,355,000440.67
2011-10-281,3741,3781,3321,3426,336,000447.33
2011-10-271,2991,3461,2901,3314,777,000443.67
2011-10-261,2681,2951,2501,2833,560,000427.67
2011-10-251,3171,3181,2881,2943,232,000431.33
2011-10-241,3131,3251,3051,3171,835,000439
2011-10-211,3001,3171,2891,3011,982,000433.67
2011-10-201,2811,3061,2681,3002,983,000433.33
2011-10-191,3061,3191,2841,3002,656,000433.33
2011-10-181,3101,3141,2811,2883,098,000429.33
2011-10-171,3161,3431,3161,3304,474,000443.33
2011-10-141,2511,2861,2461,2824,761,000427.33
2011-10-131,2401,2711,2331,2653,924,000421.67
2011-10-121,2501,2541,2221,2303,447,000410
2011-10-111,2721,2841,2601,2633,042,000421
2011-10-071,2201,2611,2171,2423,332,000414
2011-10-061,2031,2191,1851,1943,384,000398
2011-10-051,2251,2331,1801,1833,866,000394.33
2011-10-041,1861,2101,1681,2073,508,000402.33
2011-10-031,2131,2131,1801,2043,985,000401.33
2011-09-301,2471,2521,2291,2433,811,000414.33
2011-09-291,1961,2411,1881,2414,568,000413.67
2011-09-281,1781,2151,1771,2095,185,000403
2011-09-271,1411,1661,1281,1664,951,000388.67
2011-09-261,1741,1741,1071,1136,598,000371
2011-09-221,1871,1921,1551,1624,089,000387.33
2011-09-211,1951,2141,1821,2123,021,000404
2011-09-201,2301,2321,2041,2092,689,000403
2011-09-161,2451,2501,2281,2373,989,000412.33
2011-09-151,2251,2381,2091,2182,792,000406
2011-09-141,2201,2301,1961,2023,633,000400.67
2011-09-131,2151,2351,2051,2293,115,000409.67
2011-09-121,2021,2081,1941,2023,803,000400.67
2011-09-091,2401,2661,2351,2415,947,000413.67
2011-09-081,2771,2811,2401,2472,984,000415.67
2011-09-071,2241,2621,2221,2565,260,000418.67
2011-09-061,2291,2301,1851,2005,867,000400
2011-09-051,2531,2601,2401,2542,427,000418
2011-09-021,2911,2961,2611,2704,203,000423.33
2011-09-011,3001,3171,2951,3043,486,000434.67
2011-08-311,2881,2921,2741,2823,281,000427.33
2011-08-301,2811,2931,2701,2834,582,000427.67
2011-08-291,2251,2901,2211,2618,806,000420.33
2011-08-261,1861,2191,1811,2194,025,000406.33
2011-08-251,1971,2121,1861,1874,068,000395.67
2011-08-241,1981,2151,1701,1735,485,000391
2011-08-231,1881,2001,1791,1925,338,000397.33
2011-08-221,1841,2091,1761,1794,047,000393
2011-08-191,1951,1991,1761,1815,037,000393.67
2011-08-181,2411,2421,2061,2103,635,000403.33
2011-08-171,2451,2511,2291,2413,651,000413.67
2011-08-161,2591,2821,2591,2659,109,000421.67
2011-08-151,2371,2461,2161,2304,940,000410
2011-08-121,2411,2441,2021,2097,096,000403
2011-08-111,2231,2451,2111,2366,508,000412
2011-08-101,2971,3021,2481,2538,259,000417.67
2011-08-091,2181,2711,1991,2677,448,000422.33
2011-08-081,3001,3101,2681,27210,764,000424
2011-08-051,3531,3821,3481,3605,550,000453.33
2011-08-041,4141,4521,3951,4385,226,000479.33
2011-08-031,4261,4531,4141,4274,288,000475.67
2011-08-021,4851,4921,4731,4774,045,000492.33
2011-08-011,4971,5141,4851,4854,730,000495
2011-07-291,4631,4851,4541,4695,272,000489.67
2011-07-281,4401,4501,4311,4393,139,000479.67
2011-07-271,4411,4581,4321,4523,238,000484
2011-07-261,4761,4761,4521,4614,707,000487
2011-07-251,4771,4861,4611,4844,337,000494.67
2011-07-221,4601,4921,4601,4904,638,000496.67
2011-07-211,4561,4611,4411,4493,331,000483
2011-07-201,4691,4741,4601,4663,108,000488.67
2011-07-191,4341,4581,4331,4524,346,000484
2011-07-151,4331,4471,4331,4402,695,000480
2011-07-141,4371,4451,4271,4353,076,000478.33
2011-07-131,4301,4481,4221,4413,166,000480.33
2011-07-121,4301,4411,4181,4333,796,000477.67
2011-07-111,4411,4581,4371,4513,228,000483.67
2011-07-081,4791,4871,4601,4623,885,000487.33
2011-07-071,4561,4861,4491,4544,107,000484.67
2011-07-061,4651,4741,4441,4735,451,000491
2011-07-051,4411,4531,4391,4413,424,000480.33
2011-07-041,4161,4581,4101,4456,378,000481.67
2011-07-011,3901,3941,3751,3872,744,000462.33
2011-06-301,3991,3991,3751,3784,261,000459.33
2011-06-291,3601,3771,3461,3734,382,000457.67
2011-06-281,3191,3501,3161,3355,158,000445
2011-06-271,3071,3191,2931,3103,063,000436.67
2011-06-241,3121,3191,3011,3122,947,000437.33
2011-06-231,2861,3121,2791,2953,537,000431.67
2011-06-221,2821,3071,2801,2986,447,000432.67
2011-06-211,2731,2791,2611,2762,083,000425.33
2011-06-201,2731,2911,2631,2673,600,000422.33
2011-06-171,2981,2991,2771,2784,824,000426
2011-06-161,3201,3301,2901,2975,105,000432.33
2011-06-151,3561,3571,3411,3453,252,000448.33
2011-06-141,3051,3411,3001,3333,045,000444.33
2011-06-131,3091,3151,2951,3002,139,000433.33
2011-06-101,3201,3411,3161,3206,248,000440
2011-06-091,3101,3171,3001,3142,959,000438
2011-06-081,3051,3201,3031,3173,135,000439
2011-06-071,3061,3191,2951,3114,083,000437
2011-06-061,2941,3091,2891,3014,113,000433.67
2011-06-031,3221,3311,3001,3034,251,000434.33
2011-06-021,3391,3431,3131,3235,038,000441
2011-06-011,3621,3641,3521,3643,694,000454.67
2011-05-311,3341,3641,3331,3642,741,000454.67
2011-05-301,3461,3481,3351,3392,854,000446.33
2011-05-271,3571,3691,3451,3542,498,000451.33
2011-05-261,3481,3571,3311,3573,553,000452.33
2011-05-251,3451,3521,3281,3513,812,000450.33
2011-05-241,3371,3491,3321,3364,370,000445.33
2011-05-231,3841,3881,3441,3485,080,000449.33
2011-05-201,4051,4171,3951,3972,820,000465.67
2011-05-191,4241,4301,3961,4073,013,000469
2011-05-181,4041,4191,3961,4122,528,000470.67
2011-05-171,3921,4081,3751,3934,331,000464.33
2011-05-161,3611,3831,3561,3662,979,000455.33
2011-05-131,4101,4111,3641,3824,956,000460.67
2011-05-121,4251,4401,4081,4094,273,000469.67
2011-05-111,4351,4411,4201,4262,386,000475.33
2011-05-101,4221,4361,4151,4322,444,000477.33
2011-05-091,4541,4621,4151,4195,684,000473
2011-05-061,4341,4481,4171,4416,063,000480.33
2011-05-021,4451,4471,4201,4464,530,000482
2011-04-281,4051,4071,3841,3852,705,000461.67
2011-04-271,3831,3911,3731,3894,134,000463
2011-04-261,3691,3841,3531,3814,548,000460.33
2011-04-251,3401,3791,3251,3642,993,000454.67
2011-04-221,3511,3551,3251,3393,696,000446.33
2011-04-211,3501,3661,3381,3622,827,000454
2011-04-201,3391,3521,3341,3473,081,000449
2011-04-191,3321,3391,3211,3293,822,000443
2011-04-181,3601,3731,3421,3626,242,000454
2011-04-151,3741,3771,3471,3544,239,000451.33
2011-04-141,3871,3911,3661,3786,613,000459.33
2011-04-131,4001,4161,3901,4094,035,000469.67
2011-04-121,3951,4091,3821,4054,372,000468.33
2011-04-111,3941,4251,3931,4082,701,000469.33
2011-04-081,3861,4191,3701,4105,475,000470
2011-04-071,3921,4101,3861,3864,610,000462
2011-04-061,3831,4011,3701,3886,153,000462.67
2011-04-051,3771,4031,3671,3724,332,000457.33
2011-04-041,4051,4051,3801,3814,155,000460.33
2011-04-011,4031,4301,3861,4077,050,000469
2011-03-311,3921,3991,3531,3735,903,000457.67
2011-03-301,3581,3841,3521,3846,850,000461.33
2011-03-291,3541,3881,3521,3646,719,000454.67
2011-03-281,3891,3981,3571,3795,105,000459.67
2011-03-251,4641,4641,3951,4155,701,000471.67
2011-03-241,4461,4781,4331,4345,198,000478
2011-03-231,4951,4961,4181,4337,733,000477.67
2011-03-221,5051,5231,4811,5019,558,000500.33
2011-03-181,4811,4881,4371,4517,813,000483.67
2011-03-171,3741,4051,3511,39111,114,000463.67
2011-03-161,4311,4571,3731,43816,936,000479.33
2011-03-151,3341,3511,1541,22114,244,000407
2011-03-141,4801,5251,4121,4548,651,000484.67
2011-03-111,5821,6141,5821,6009,280,000533.33
2011-03-101,6621,6691,5951,6118,701,000537
2011-03-091,6671,6891,6511,6808,842,000560
2011-03-081,6631,6691,6461,6474,819,000549
2011-03-071,6661,6821,6501,6685,254,000556
2011-03-041,7301,7361,7031,7063,317,000568.67
2011-03-031,6971,7071,6911,6963,094,000565.33
2011-03-021,7361,7371,6911,6934,573,000564.33
2011-03-011,7351,7661,7351,7633,600,000587.67
2011-02-281,6901,7381,6821,7344,266,000578
2011-02-251,6911,7151,6631,7155,573,000571.67
2011-02-241,7241,7261,6861,6954,767,000565
2011-02-231,7301,7651,7241,7335,742,000577.67
2011-02-221,7511,7581,7251,7374,172,000579
2011-02-211,7501,7771,7291,7724,085,000590.67
2011-02-181,7301,7801,7221,7627,902,000587.33
2011-02-171,7381,7521,7231,7517,134,000583.67
2011-02-161,7161,7421,7071,7256,445,000575
2011-02-151,7431,7571,6981,7068,024,000568.67
2011-02-141,6941,7421,6851,7367,450,000578.67
2011-02-101,6481,6921,6481,6805,564,000560
2011-02-091,7151,7201,6591,6634,891,000554.33
2011-02-081,7211,7271,7021,7054,354,000568.33
2011-02-071,7121,7191,7011,7033,052,000567.67
2011-02-041,7211,7271,6971,6992,540,000566.33
2011-02-031,7101,7281,6951,7012,605,000567
2011-02-021,6841,7231,6801,7164,046,000572
2011-02-011,6891,6911,6621,6683,535,000556
2011-01-311,6591,6841,6551,6684,384,000556
2011-01-281,7211,7211,6921,6993,671,000566.33
2011-01-271,7231,7371,7041,7313,263,000577
2011-01-261,7351,7441,7111,7224,060,000574
2011-01-251,7721,7801,7451,7485,007,000582.67
2011-01-241,7421,7491,7161,7423,753,000580.67
2011-01-211,7981,7981,7211,7269,100,000575.33
2011-01-201,7661,7821,7481,7595,829,000586.33
2011-01-191,7561,7981,7401,7987,363,000599.33
2011-01-181,7251,7721,7251,7544,250,000584.67
2011-01-171,7351,7511,7261,7292,857,000576.33
2011-01-141,7381,7621,7311,7316,459,000577
2011-01-131,7661,7831,7431,7548,890,000584.67
2011-01-121,6901,7361,6861,7316,938,000577
2011-01-111,6831,6841,6681,6813,230,000560.33
2011-01-071,6901,7031,6741,7015,060,000567
2011-01-061,6791,6851,6631,6835,794,000561
2011-01-051,6491,6711,6401,6707,537,000556.67
2011-01-041,6481,6521,6231,6455,428,000548.33

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