1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2016年

8801 三井不動産(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,7252,725.52,689.52,7053,329,000901.67
2016-12-292,7312,744.52,7032,741.54,013,000913.83
2016-12-282,7592,7612,7322,737.52,544,000912.50
2016-12-272,751.52,7682,730.52,747.53,308,000915.83
2016-12-262,7502,7752,745.52,7632,637,000921
2016-12-222,7542,763.52,7262,750.53,659,000916.83
2016-12-212,797.52,818.52,7652,780.54,240,000926.83
2016-12-202,7452,790.52,743.52,7874,426,000929
2016-12-192,791.52,794.52,7442,7474,732,000915.67
2016-12-162,8002,8062,763.52,7755,712,000925
2016-12-152,7352,794.52,7322,768.58,052,000922.83
2016-12-142,789.52,7902,728.52,7344,912,000911.33
2016-12-132,828.52,8302,7722,790.54,602,000930.17
2016-12-122,8402,863.52,797.52,8185,587,000939.33
2016-12-092,797.52,804.52,7722,7967,224,000932
2016-12-082,8222,8282,7632,8077,162,000935.67
2016-12-072,7812,783.52,7382,7725,444,000924
2016-12-062,7332,753.52,723.52,7456,789,000915
2016-12-052,716.52,729.52,680.52,6894,498,000896.33
2016-12-022,735.52,7692,730.52,7486,688,000916
2016-12-012,749.52,788.52,7332,7448,381,000914.67
2016-11-302,6922,710.52,673.52,690.56,353,000896.83
2016-11-292,6892,7202,677.52,694.54,195,000898.17
2016-11-282,6402,691.52,613.52,6897,068,000896.33
2016-11-252,7322,7442,6682,6947,182,000898
2016-11-242,759.52,783.52,7532,7707,736,000923.33
2016-11-222,7002,751.52,692.52,709.56,896,000903.17
2016-11-212,6362,6862,6352,684.55,460,000894.83
2016-11-182,6502,6622,6022,6198,968,000873
2016-11-172,6002,6122,5472,5915,912,000863.67
2016-11-162,6422,6532,556.52,589.57,728,000863.17
2016-11-152,6502,682.52,596.52,610.59,281,000870.17
2016-11-142,556.52,6462,5442,612.59,930,000870.83
2016-11-112,5602,572.52,488.52,506.58,468,000835.50
2016-11-102,4242,484.52,3902,479.59,049,000826.50
2016-11-092,4082,419.52,203.52,251.59,015,000750.50
2016-11-082,369.52,385.52,3472,3854,288,000795
2016-11-072,349.52,3662,317.52,352.55,081,000784.17
2016-11-042,305.52,3392,295.52,3214,785,000773.67
2016-11-022,3722,3922,3372,3445,530,000781.33
2016-11-012,425.52,456.52,4012,430.56,736,000810.17
2016-10-312,379.52,3962,3642,390.53,768,000796.83
2016-10-282,4382,445.52,375.52,3916,127,000797
2016-10-272,445.52,449.52,392.52,417.55,665,000805.83
2016-10-262,361.52,4162,3312,4095,987,000803
2016-10-252,368.52,400.52,344.52,3525,610,000784
2016-10-242,318.52,3602,2722,350.55,709,000783.50
2016-10-212,310.52,356.52,306.52,3288,275,000776
2016-10-202,2082,3082,202.52,2907,846,000763.33
2016-10-192,1732,190.52,156.52,1843,725,000728
2016-10-172,0922,1352,091.52,124.54,428,000708.17
2016-10-132,093.52,110.52,063.52,0784,017,000692.67
2016-10-122,0702,097.52,0622,067.52,839,000689.17
2016-10-112,077.52,124.52,075.52,086.53,927,000695.50
2016-10-072,1342,1442,077.52,0894,781,000696.33
2016-10-062,1372,161.52,1162,1344,038,000711.33
2016-10-052,1222,1342,0972,120.53,087,000706.83
2016-10-042,1182,151.52,117.52,125.52,684,000708.50
2016-10-032,135.52,1452,107.52,128.52,797,000709.50
2016-09-302,0702,138.52,0592,135.55,966,000711.83
2016-09-292,0882,142.52,0872,125.53,600,000708.50
2016-09-282,108.52,108.52,0672,0803,879,000693.33
2016-09-272,0952,131.52,0632,131.55,577,000710.50
2016-09-262,148.52,148.52,1052,1134,277,000704.33
2016-09-232,1402,164.52,1182,1296,162,000709.67
2016-09-212,1172,1692,0942,1688,542,000722.67
2016-09-202,102.52,103.52,068.52,076.57,613,000692.17
2016-09-162,060.52,141.52,0602,127.59,030,000709.17
2016-09-152,211.52,2172,1302,160.56,517,000720.17
2016-09-142,2422,307.52,2322,2593,464,000753
2016-09-132,2832,2892,2422,248.53,084,000749.50
2016-09-122,2652,2802,2412,2643,814,000754.67
2016-09-092,2902,3352,2822,315.55,030,000771.83
2016-09-082,2902,2972,277.52,2903,758,000763.33
2016-09-072,2552,2782,242.52,273.53,789,000757.83
2016-09-062,264.52,295.52,2532,2802,954,000760
2016-09-052,299.52,320.52,262.52,2714,295,000757
2016-09-022,219.52,249.52,2122,249.52,862,000749.83
2016-09-012,228.52,249.52,2172,2402,901,000746.67
2016-08-312,223.52,2292,203.52,2283,275,000742.67
2016-08-302,2102,225.52,195.52,200.52,910,000733.50
2016-08-292,163.52,232.52,1572,2054,575,000735
2016-08-262,1312,132.52,0862,1084,530,000702.67
2016-08-252,1712,174.52,1292,1503,950,000716.67
2016-08-242,160.52,184.52,1512,1623,216,000720.67
2016-08-232,114.52,179.52,1062,1565,526,000718.67
2016-08-222,102.52,1172,096.52,114.53,510,000704.83
2016-08-192,1542,1582,076.52,100.55,900,000700.17
2016-08-182,176.52,1832,121.52,129.54,569,000709.83
2016-08-172,148.52,206.52,146.52,2023,816,000734
2016-08-162,2542,2542,156.52,158.54,057,000719.50
2016-08-152,256.52,261.52,2192,2453,077,000748.33
2016-08-122,2742,284.52,247.52,2543,743,000751.33
2016-08-102,271.52,275.52,236.52,252.53,126,000750.83
2016-08-092,3022,316.52,2792,2903,877,000763.33
2016-08-082,2052,2922,2052,2895,996,000763
2016-08-052,1412,1982,1072,164.56,025,000721.50
2016-08-042,091.52,1212,031.52,116.58,739,000705.50
2016-08-032,1502,181.52,0822,093.58,135,000697.83
2016-08-022,2572,2612,209.52,222.53,560,000740.83
2016-08-012,1882,275.52,1522,2626,064,000754
2016-07-292,315.52,3732,1312,253.510,392,000751.17
2016-07-282,3142,3142,2782,3003,511,000766.67
2016-07-272,321.52,3802,3112,3435,670,000781
2016-07-262,3682,3682,2682,295.56,793,000765.17
2016-07-252,3732,406.52,363.52,3743,021,000791.33
2016-07-222,327.52,373.52,326.52,3542,993,000784.67
2016-07-212,4112,4482,3822,398.53,901,000799.50
2016-07-202,3462,370.52,2972,3664,554,000788.67
2016-07-192,349.52,3602,3132,349.53,699,000783.17
2016-07-152,311.52,3872,295.52,349.55,439,000783.17
2016-07-142,3632,367.52,325.52,346.54,558,000782.17
2016-07-132,3632,370.52,3312,3566,781,000785.33
2016-07-122,2602,317.52,2352,281.58,160,000760.50
2016-07-112,1032,1942,1012,1617,433,000720.33
2016-07-082,121.52,129.52,0362,0398,650,000679.67
2016-07-072,1422,1712,1132,1356,378,000711.67
2016-07-062,2572,262.52,1342,180.57,602,000726.83
2016-07-052,3062,3172,282.52,304.52,121,000768.17
2016-07-042,2922,3302,281.52,321.52,623,000773.83
2016-07-012,3462,346.52,291.52,305.53,478,000768.50
2016-06-302,3952,4002,331.52,331.54,020,000777.17
2016-06-292,3412,3462,274.52,3254,402,000775
2016-06-282,2452,2872,181.52,2735,343,000757.67
2016-06-272,278.52,3172,249.52,268.54,742,000756.17
2016-06-242,504.52,507.52,2242,2785,661,000759.33
2016-06-232,470.52,494.52,450.52,487.53,466,000829.17
2016-06-222,5162,5172,453.52,4544,543,000818
2016-06-212,4452,5172,428.52,507.53,580,000835.83
2016-06-202,390.52,4782,3902,4565,215,000818.67
2016-06-172,3742,3952,3452,351.57,682,000783.83
2016-06-162,4752,4782,3572,3705,432,000790
2016-06-152,4162,497.52,413.52,483.54,839,000827.83
2016-06-142,4652,4792,4212,4483,063,000816
2016-06-132,5102,516.52,463.52,472.54,097,000824.17
2016-06-102,5582,567.52,521.52,566.55,598,000855.50
2016-06-092,6002,608.52,5642,569.53,300,000856.50
2016-06-082,6352,6442,581.52,615.53,213,000871.83
2016-06-072,613.52,640.52,5962,627.52,449,000875.83
2016-06-062,5692,616.52,5562,614.52,680,000871.50
2016-06-032,6252,6412,6112,621.53,171,000873.83
2016-06-022,655.52,6622,600.52,632.55,423,000877.50
2016-06-012,708.52,7152,6732,6862,834,000895.33
2016-05-312,698.52,737.52,673.52,721.56,286,000907.17
2016-05-302,661.52,679.52,643.52,673.52,582,000891.17
2016-05-272,6332,6672,622.52,6542,329,000884.67
2016-05-262,694.52,6972,6362,6482,881,000882.67
2016-05-252,689.52,6932,6592,6672,388,000889
2016-05-242,660.52,668.52,6232,6313,420,000877
2016-05-232,6882,691.52,6102,6723,265,000890.67
2016-05-202,6782,723.52,674.52,707.53,119,000902.50
2016-05-192,7492,7802,682.52,688.53,824,000896.17
2016-05-182,6882,7542,682.52,726.53,965,000908.83
2016-05-172,6592,7572,6582,6884,655,000896
2016-05-162,6302,656.52,610.52,6272,420,000875.67
2016-05-132,691.52,7012,627.52,630.53,412,000876.83
2016-05-122,6982,7122,6682,6844,101,000894.67
2016-05-112,7932,8082,7142,728.55,505,000909.50
2016-05-102,683.52,7532,6702,728.54,257,000909.50
2016-05-092,6402,691.52,6282,6683,581,000889.33
2016-05-062,6252,673.52,5832,601.54,371,000867.17
2016-05-022,5862,649.52,5862,624.55,795,000874.83
2016-04-282,9052,9172,665.52,7257,239,000908.33
2016-04-272,863.52,8892,8482,8635,849,000954.33
2016-04-262,947.52,9892,8982,911.54,911,000970.50
2016-04-252,9903,0092,9372,985.55,892,000995.17
2016-04-222,8302,9732,8302,9666,484,000988.67
2016-04-212,8102,8732,787.52,863.55,057,000954.50
2016-04-202,7502,7712,7062,7414,821,000913.67
2016-04-192,6852,7172,6782,7163,723,000905.33
2016-04-182,6362,6742,6262,6275,818,000875.67
2016-04-152,7322,778.52,7322,762.54,369,000920.83
2016-04-142,6812,7822,6742,7828,115,000927.33
2016-04-132,5972,6342,5682,628.54,792,000876.17
2016-04-122,5382,5802,515.52,5704,552,000856.67
2016-04-112,5522,5582,493.52,5454,060,000848.33
2016-04-082,5142,6052,459.52,5586,690,000852.67
2016-04-072,554.52,592.52,540.52,5523,721,000850.67
2016-04-062,566.52,6092,548.52,559.54,370,000853.17
2016-04-052,5602,6192,5602,5726,473,000857.33
2016-04-042,6452,715.52,629.52,677.54,096,000892.50
2016-04-012,7962,8002,644.52,651.56,795,000883.83
2016-03-312,8392,884.52,8082,8086,527,000936
2016-03-302,8412,8602,807.52,8203,886,000940
2016-03-292,7922,8502,779.52,8503,503,000950
2016-03-282,776.52,8002,7612,789.52,897,000929.83
2016-03-252,724.52,767.52,7122,7592,995,000919.67
2016-03-242,7812,806.52,740.52,744.53,664,000914.83
2016-03-232,791.52,8312,7782,797.52,899,000932.50
2016-03-222,7732,8032,7262,790.54,534,000930.17
2016-03-182,7492,7702,7082,750.53,953,000916.83
2016-03-172,7922,8182,7212,751.53,480,000917.17
2016-03-162,7572,7812,747.52,7582,932,000919.33
2016-03-152,8522,885.52,7382,7766,443,000925.33
2016-03-142,8002,8542,776.52,8525,894,000950.67
2016-03-112,6602,7532,652.52,7416,596,000913.67
2016-03-102,7282,742.52,656.52,6974,308,000899
2016-03-092,7402,763.52,7102,718.53,788,000906.17
2016-03-082,7412,7792,7092,768.53,370,000922.83
2016-03-072,8082,8142,741.52,755.53,772,000918.50
2016-03-042,809.52,8232,7832,8175,981,000939
2016-03-032,7782,8442,758.52,8364,981,000945.33
2016-03-022,7802,8122,7522,782.56,212,000927.50
2016-03-012,622.52,694.52,610.52,6834,952,000894.33
2016-02-292,6802,6892,622.52,6235,370,000874.33
2016-02-262,6942,7482,652.52,653.55,995,000884.50
2016-02-252,5732,6602,5732,651.55,287,000883.83
2016-02-242,5162,5972,492.52,568.53,955,000856.17
2016-02-232,6522,662.52,5582,562.55,773,000854.17
2016-02-222,6352,696.52,622.52,6524,521,000884
2016-02-192,619.52,6682,603.52,6495,450,000883
2016-02-182,667.52,6692,5862,6217,088,000873.67
2016-02-172,5892,625.52,5142,568.57,309,000856.17
2016-02-162,496.52,6772,4772,5917,603,000863.67
2016-02-152,4112,534.52,4112,501.58,331,000833.83
2016-02-122,3452,4452,260.52,268.58,718,000756.17
2016-02-102,5092,5262,3922,4456,281,000815
2016-02-092,464.52,5472,464.52,5196,442,000839.67
2016-02-082,604.52,6982,602.52,664.56,319,000888.17
2016-02-052,6802,712.52,6242,654.57,448,000884.83
2016-02-042,774.52,789.52,711.52,7458,695,000915
2016-02-032,794.52,8392,742.52,827.57,359,000942.50
2016-02-022,9793,0062,8622,886.510,441,000962.17
2016-02-012,9723,0342,917.53,01217,500,0001,004
2016-01-292,6062,8332,5452,80315,857,000934.33
2016-01-282,6132,614.52,5602,5744,186,000858
2016-01-272,598.52,6412,595.52,628.54,736,000876.17
2016-01-262,5582,5882,521.52,548.54,422,000849.50
2016-01-252,620.52,6432,557.52,592.55,793,000864.17
2016-01-222,522.52,6142,5152,606.58,103,000868.83
2016-01-212,5912,6082,419.52,419.510,300,000806.50
2016-01-202,6562,667.52,552.52,5555,960,000851.67
2016-01-192,6602,6912,626.52,6896,061,000896.33
2016-01-182,7112,7172,667.52,687.56,821,000895.83
2016-01-152,8662,876.52,760.52,7884,655,000929.33
2016-01-142,8302,8442,755.52,823.55,529,000941.17
2016-01-132,8552,9192,842.52,8804,870,000960
2016-01-122,859.52,910.52,817.52,817.55,159,000939.17
2016-01-082,8862,9712,8862,901.55,670,000967.17
2016-01-073,0003,0282,9142,921.55,525,000973.83
2016-01-063,0133,0493,0003,0193,933,0001,006.33
2016-01-053,0313,0492,9843,0084,574,0001,002.67
2016-01-043,0373,0542,9692,9935,198,000997.67

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