1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2017年

8801 三井不動産(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,5062,5392,505.52,5252,031,000841.67
2017-12-282,5412,549.52,511.52,5161,571,000838.67
2017-12-272,543.52,556.52,5362,5411,843,600847
2017-12-262,547.52,5522,531.52,538.51,526,700846.17
2017-12-252,5602,577.52,5462,550.51,631,100850.17
2017-12-222,508.52,550.52,508.52,5422,970,100847.33
2017-12-212,509.52,514.52,4832,5053,769,900835
2017-12-202,5572,560.52,5172,530.53,306,300843.50
2017-12-192,579.52,5852,553.52,5612,182,000853.67
2017-12-182,560.52,5862,550.52,571.53,114,500857.17
2017-12-152,557.52,572.52,531.52,544.53,924,900848.17
2017-12-142,558.52,583.52,5502,5832,614,600861
2017-12-132,5702,578.52,5302,547.53,246,900849.17
2017-12-122,5502,5752,5472,566.52,838,600855.50
2017-12-112,560.52,5672,535.52,5502,569,600850
2017-12-082,490.52,5752,490.52,570.55,417,400856.83
2017-12-072,5362,5452,5182,5243,409,700841.33
2017-12-062,535.52,546.52,509.52,519.54,457,100839.83
2017-12-052,4982,5742,4982,5603,804,900853.33
2017-12-042,528.52,5302,5072,513.52,706,300837.83
2017-12-012,5512,5532,4862,511.53,444,600837.17
2017-11-302,493.52,5422,479.52,5365,628,800845.33
2017-11-292,5082,5082,472.52,4842,889,300828
2017-11-282,4602,4872,434.52,483.55,873,800827.83
2017-11-272,5432,5512,509.52,5103,653,500836.67
2017-11-242,5352,540.52,514.52,5342,725,800844.67
2017-11-222,601.52,6092,5662,567.52,621,800855.83
2017-11-212,5722,6042,556.52,5573,437,000852.33
2017-11-202,5462,5562,5262,545.53,278,500848.50
2017-11-172,6202,634.52,5592,570.55,304,800856.83
2017-11-162,547.52,5972,547.52,5773,644,300859
2017-11-152,606.52,6102,5372,546.56,753,000848.83
2017-11-132,7452,752.52,656.52,660.55,335,800886.83
2017-11-102,7502,794.52,7462,7743,954,900924.67
2017-11-092,8002,851.52,7302,769.55,753,400923.17
2017-11-082,7492,7692,733.52,7633,951,400921
2017-11-072,677.52,755.52,677.52,7504,626,700916.67
2017-11-062,7132,726.52,6762,6922,703,900897.33
2017-11-022,7002,7072,665.52,6922,605,800897.33
2017-11-012,6452,6842,6422,678.54,200,000892.83
2017-10-312,5912,6312,588.52,6263,629,200875.33
2017-10-302,616.52,6182,5902,600.55,212,000866.83
2017-10-272,5822,618.52,5782,608.54,949,500869.50
2017-10-262,595.52,597.52,560.52,563.53,285,900854.50
2017-10-252,6402,6402,573.52,5803,649,000860
2017-10-242,6122,6342,6062,629.53,332,400876.50
2017-10-232,6302,6402,601.52,6133,124,500871
2017-10-202,6062,612.52,596.52,602.52,536,600867.50
2017-10-192,6022,640.52,6022,626.54,831,600875.50
2017-10-182,5882,5972,5742,5913,524,700863.67
2017-10-172,6002,6122,5552,5763,307,500858.67
2017-10-162,5442,581.52,5412,5582,270,000852.67
2017-10-132,5232,560.52,519.52,5384,001,600846
2017-10-122,557.52,5632,533.52,549.52,927,200849.83
2017-10-112,544.52,5592,529.52,557.52,233,500852.50
2017-10-102,5352,5452,5232,5422,669,200847.33
2017-10-062,545.52,565.52,541.52,5553,795,100851.67
2017-10-052,5352,538.52,512.52,5243,587,000841.33
2017-10-042,5202,5372,515.52,5224,751,800840.67
2017-10-032,4352,522.52,4252,518.56,651,900839.50
2017-10-022,4492,450.52,415.52,423.52,695,400807.83
2017-09-292,4352,4402,4012,4405,341,200813.33
2017-09-282,425.52,426.52,382.52,411.53,731,500803.83
2017-09-272,424.52,4292,400.52,4092,473,500803
2017-09-262,4322,4392,405.52,4323,543,300810.67
2017-09-252,456.52,4732,4282,4323,604,000810.67
2017-09-222,439.52,471.52,4232,4405,587,000813.33
2017-09-212,354.52,478.52,3542,422.510,195,800807.50
2017-09-202,3372,3542,326.52,341.54,525,400780.50
2017-09-192,3402,3432,3102,3375,811,700779
2017-09-152,3192,3442,3152,332.54,778,200777.50
2017-09-142,3562,367.52,332.52,3343,078,700778
2017-09-132,335.52,3732,319.52,3713,473,600790.33
2017-09-122,3402,343.52,3122,3353,933,800778.33
2017-09-112,2992,3072,280.52,2852,067,500761.67
2017-09-082,274.52,296.52,274.52,285.54,327,900761.83
2017-09-072,325.52,340.52,3072,312.52,326,800770.83
2017-09-062,327.52,327.52,3062,3172,682,300772.33
2017-09-052,3592,3622,3232,326.52,269,700775.50
2017-09-042,357.52,3672,3352,3572,428,200785.67
2017-09-012,3792,3822,350.52,362.52,019,500787.50
2017-08-312,356.52,380.52,3542,3783,025,000792.67
2017-08-302,3482,3652,336.52,3532,256,800784.33
2017-08-292,344.52,3582,330.52,348.52,617,900782.83
2017-08-282,3692,377.52,3612,369.51,871,500789.83
2017-08-252,3782,3862,354.52,3652,764,200788.33
2017-08-242,4102,443.52,375.52,375.54,472,600791.83
2017-08-232,392.52,396.52,351.52,3602,444,800786.67
2017-08-222,3692,3932,3562,3722,739,700790.67
2017-08-212,3632,367.52,3472,355.51,977,100785.17
2017-08-182,3512,3632,3342,357.53,208,600785.83
2017-08-172,4002,4062,390.52,3971,699,400799
2017-08-162,424.52,4282,4012,4022,764,800800.67
2017-08-152,4402,457.52,422.52,4282,309,500809.33
2017-08-142,4322,4372,408.52,414.53,320,300804.83
2017-08-102,460.52,4752,440.52,460.52,799,900820.17
2017-08-092,4702,492.52,4292,4513,190,100817
2017-08-082,4942,495.52,464.52,4732,155,400824.33
2017-08-072,5132,536.52,491.52,494.52,542,900831.50
2017-08-042,5262,543.52,4752,497.54,702,600832.50
2017-08-032,5722,5802,5492,5642,148,300854.67
2017-08-022,5952,595.52,555.52,5662,218,400855.33
2017-08-012,5502,5882,544.52,583.52,883,600861.17
2017-07-312,545.52,558.52,5312,534.52,529,000844.83
2017-07-282,5402,5632,536.52,5562,317,200852
2017-07-272,532.52,5732,532.52,543.52,623,100847.83
2017-07-262,5312,541.52,5162,5291,833,600843
2017-07-252,511.52,5262,5022,5112,485,200837
2017-07-242,5192,5402,516.52,5341,615,400844.67
2017-07-212,534.52,5492,5312,5371,824,100845.67
2017-07-202,5252,5432,511.52,5392,479,600846.33
2017-07-192,523.52,532.52,5112,525.54,116,700841.83
2017-07-182,5722,576.52,528.52,542.52,906,500847.50
2017-07-142,5592,588.52,5582,5822,354,800860.67
2017-07-132,584.52,5922,5542,5602,514,000853.33
2017-07-122,582.52,5982,5662,569.52,839,600856.50
2017-07-112,582.52,6052,573.52,5962,732,800865.33
2017-07-102,597.52,617.52,586.52,608.52,317,100869.50
2017-07-072,6152,6232,5672,578.53,866,400859.50
2017-07-062,6352,6542,6322,6382,312,000879.33
2017-07-052,6702,676.52,614.52,633.52,852,900877.83
2017-07-042,6882,714.52,6792,6892,024,400896.33
2017-07-032,6812,6852,653.52,666.52,025,100888.83
2017-06-302,6952,714.52,6622,680.53,926,000893.50
2017-06-292,682.52,6902,668.52,6812,781,400893.67
2017-06-282,649.52,691.52,649.52,660.53,089,700886.83
2017-06-272,6472,6682,627.52,6342,643,800878
2017-06-262,675.52,6792,629.52,6312,143,800877
2017-06-232,621.52,6702,6062,660.53,124,000886.83
2017-06-222,641.52,643.52,6162,620.52,286,500873.50
2017-06-212,6782,6782,6342,646.52,774,000882.17
2017-06-202,698.52,704.52,663.52,683.53,542,100894.50
2017-06-192,6582,687.52,653.52,6822,001,500894
2017-06-162,7002,708.52,665.52,674.53,955,500891.50
2017-06-152,6742,709.52,669.52,689.53,121,600896.50
2017-06-142,6592,6702,6432,661.52,509,800887.17
2017-06-132,6182,6692,613.52,6632,645,100887.67
2017-06-122,5902,6282,5872,6192,606,200873
2017-06-092,5912,635.52,582.52,598.54,430,900866.17
2017-06-082,660.52,6642,5732,583.54,305,300861.17
2017-06-072,644.52,662.52,6442,6532,432,100884.33
2017-06-062,6642,666.52,636.52,642.53,144,900880.83
2017-06-052,691.52,6942,6632,6723,151,700890.67
2017-06-022,6582,732.52,652.52,7224,808,400907.33
2017-06-012,6282,6502,618.52,6463,964,600882
2017-05-312,5722,627.52,5602,6214,725,900873.67
2017-05-302,579.52,5992,576.52,5802,450,200860
2017-05-292,600.52,610.52,5822,5832,124,500861
2017-05-262,6202,634.52,600.52,600.52,561,600866.83
2017-05-252,6282,6372,6092,624.52,858,300874.83
2017-05-242,6092,619.52,596.52,6182,337,400872.67
2017-05-232,599.52,608.52,576.52,5942,080,000864.67
2017-05-222,5792,603.52,574.52,6032,707,300867.67
2017-05-192,566.52,5782,5452,574.52,830,500858.17
2017-05-182,5702,593.52,5622,580.53,866,100860.17
2017-05-172,6492,6552,615.52,6293,781,800876.33
2017-05-162,698.52,7032,6522,6624,690,300887.33
2017-05-152,6752,6892,643.52,672.56,831,500890.83
2017-05-122,579.52,598.52,5492,5594,976,300853
2017-05-112,6002,600.52,5392,576.53,558,800858.83
2017-05-102,591.52,601.52,577.52,5883,265,000862.67
2017-05-092,599.52,6042,5782,5902,994,000863.33
2017-05-082,5732,606.52,545.52,6045,706,100868
2017-05-022,4562,5322,451.52,5284,583,200842.67
2017-05-012,440.52,4562,4252,4532,387,100817.67
2017-04-282,473.52,473.52,443.52,449.52,771,300816.50
2017-04-272,4842,4942,4612,4702,561,100823.33
2017-04-262,489.52,489.52,460.52,4812,715,000827
2017-04-252,4362,474.52,4332,469.53,447,500823.17
2017-04-242,4902,4902,4272,441.53,178,600813.83
2017-04-212,441.52,4592,4322,4483,944,300816
2017-04-202,453.52,453.52,412.52,418.53,581,900806.17
2017-04-192,449.52,4522,426.52,4394,335,900813
2017-04-182,480.52,5022,437.52,457.54,743,100819.17
2017-04-172,397.52,471.52,3922,469.54,635,600823.17
2017-04-142,4112,423.52,383.52,414.54,521,500804.83
2017-04-132,3962,4142,381.52,396.54,704,900798.83
2017-04-122,4082,4282,3902,4196,078,400806.33
2017-04-112,360.52,412.52,356.52,405.54,936,900801.83
2017-04-102,3832,389.52,347.52,363.53,942,600787.83
2017-04-072,350.52,3802,3382,3624,533,800787.33
2017-04-062,377.52,3852,3222,3294,876,100776.33
2017-04-052,3752,383.52,3382,354.54,648,900784.83
2017-04-042,3682,3822,344.52,3754,849,600791.67
2017-04-032,3832,3912,3532,367.54,111,100789.17
2017-03-312,410.52,4272,3742,3744,396,000791.33
2017-03-302,409.52,4182,3942,4022,724,000800.67
2017-03-292,4292,4312,4012,4193,075,000806.33
2017-03-282,421.52,431.52,400.52,428.53,919,000809.50
2017-03-272,4122,4212,385.52,3933,759,000797.67
2017-03-242,4542,4792,434.52,4623,022,000820.67
2017-03-232,402.52,474.52,402.52,456.54,109,000818.83
2017-03-222,414.52,4502,411.52,4134,466,000804.33
2017-03-212,485.52,495.52,451.52,475.54,859,000825.17
2017-03-172,540.52,546.52,5162,518.54,287,000839.50
2017-03-162,5332,5592,5262,554.52,501,000851.50
2017-03-152,5252,546.52,5162,5462,941,000848.67
2017-03-142,5792,5792,5502,554.52,294,000851.50
2017-03-132,5652,5822,5612,5822,089,000860.67
2017-03-102,5552,5762,548.52,5724,304,000857.33
2017-03-092,5522,5552,5272,5392,939,000846.33
2017-03-082,5302,545.52,526.52,5422,850,000847.33
2017-03-072,5452,561.52,5352,540.53,222,000846.83
2017-03-062,577.52,5802,5412,551.53,115,000850.50
2017-03-032,6032,616.52,568.52,5832,967,000861
2017-03-022,666.52,668.52,6072,614.56,529,000871.50
2017-03-012,570.52,579.52,542.52,566.54,250,000855.50
2017-02-282,551.52,5712,541.52,5434,418,000847.67
2017-02-272,5712,5762,5342,542.55,174,000847.50
2017-02-242,6052,6332,5932,6093,035,000869.67
2017-02-232,619.52,639.52,6162,6283,987,000876
2017-02-222,659.52,667.52,613.52,6213,515,000873.67
2017-02-212,622.52,655.52,616.52,652.52,485,000884.17
2017-02-202,5982,6262,587.52,622.53,854,000874.17
2017-02-172,6702,6772,6162,6305,138,000876.67
2017-02-162,7162,739.52,700.52,7094,224,000903
2017-02-152,7002,7152,683.52,710.53,342,000903.50
2017-02-142,7192,729.52,6782,678.53,692,000892.83
2017-02-132,736.52,736.52,6872,696.53,684,000898.83
2017-02-102,6902,7372,6702,7195,002,000906.33
2017-02-092,620.52,6452,6132,6333,098,000877.67
2017-02-082,612.52,6342,6092,630.52,440,000876.83
2017-02-072,5662,607.52,561.52,5952,560,000865
2017-02-062,6082,6192,584.52,5902,716,000863.33
2017-02-032,572.52,5972,547.52,575.53,182,000858.50
2017-02-022,603.52,605.52,548.52,557.53,786,000852.50
2017-02-012,6202,6242,583.52,612.53,201,000870.83
2017-01-312,619.52,6422,6012,616.54,023,000872.17
2017-01-302,660.52,675.52,6492,666.53,364,000888.83
2017-01-272,6832,6832,6582,6702,526,000890
2017-01-262,6362,668.52,6252,6603,962,000886.67
2017-01-252,6292,6572,5992,619.54,296,000873.17
2017-01-242,610.52,6322,5922,5923,594,000864
2017-01-232,6192,6312,586.52,6143,646,000871.33
2017-01-202,6332,654.52,6152,646.53,753,000882.17
2017-01-192,668.52,6722,6292,6384,533,000879.33
2017-01-182,580.52,6512,5702,639.56,839,000879.83
2017-01-172,6052,6302,5622,567.55,464,000855.83
2017-01-162,690.52,690.52,6282,639.53,943,000879.83
2017-01-132,6552,7082,652.52,686.54,169,000895.50
2017-01-122,699.52,7052,661.52,680.54,232,000893.50
2017-01-112,7292,7312,6912,699.55,246,000899.83
2017-01-102,778.52,8172,761.52,761.53,574,000920.50
2017-01-062,7292,794.52,7262,793.53,346,000931.17
2017-01-052,8252,837.52,765.52,7825,419,000927.33
2017-01-042,7512,816.52,7502,816.55,224,000938.83

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