1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2018年

8801 三井不動産(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,458.52,474.52,428.52,4453,622,700815
2018-12-272,4852,507.52,458.52,469.54,212,100823.17
2018-12-262,4212,4622,387.52,424.52,854,800808.17
2018-12-252,4762,4772,386.52,401.53,314,900800.50
2018-12-212,6042,612.52,5132,5267,040,100842
2018-12-202,625.52,663.52,600.52,614.53,428,200871.50
2018-12-192,670.52,685.52,633.52,6583,124,100886
2018-12-182,7002,7122,6612,6744,777,800891.33
2018-12-172,7622,7792,7472,753.53,040,500917.83
2018-12-142,7452,7662,7362,7365,841,000912
2018-12-132,7852,787.52,7452,751.52,924,700917.17
2018-12-122,7802,791.52,7612,7806,636,400926.67
2018-12-112,702.52,7232,676.52,7123,270,200904
2018-12-102,7102,721.52,6602,6733,708,200891
2018-12-072,7202,748.52,7152,7443,813,600914.67
2018-12-062,697.52,7282,6942,705.53,849,400901.83
2018-12-052,660.52,7202,660.52,714.53,292,800904.83
2018-12-042,7682,777.52,6972,6983,672,900899.33
2018-12-032,7802,804.52,7492,7684,475,900922.67
2018-11-302,7332,7632,713.52,7154,024,400905
2018-11-292,776.52,7822,7332,7332,710,700911
2018-11-282,789.52,791.52,7482,7803,126,600926.67
2018-11-272,744.52,7662,7332,7582,237,600919.33
2018-11-262,7392,753.52,7272,742.52,136,400914.17
2018-11-222,7092,731.52,698.52,728.52,579,800909.50
2018-11-212,714.52,7152,6712,691.53,929,100897.17
2018-11-202,724.52,756.52,7172,749.53,485,300916.50
2018-11-192,7442,759.52,7322,756.52,525,700918.83
2018-11-162,7502,7652,719.52,7433,385,800914.33
2018-11-152,681.52,7482,680.52,741.53,451,200913.83
2018-11-142,7072,7432,703.52,707.53,271,500902.50
2018-11-132,701.52,723.52,660.52,722.55,211,100907.50
2018-11-122,7262,7632,709.52,751.55,216,300917.17
2018-11-092,632.52,681.52,632.52,659.53,112,300886.50
2018-11-082,6322,656.52,6242,6402,950,700880
2018-11-072,6052,6372,5752,6023,825,300867.33
2018-11-062,5392,5832,532.52,574.52,472,600858.17
2018-11-052,5542,5642,5182,5413,001,700847
2018-11-022,5712,5792,520.52,5683,607,900856
2018-11-012,5732,587.52,549.52,563.52,957,700854.50
2018-10-312,5602,6002,5182,5445,514,900848
2018-10-302,5622,6042,5472,5478,342,600849
2018-10-292,602.52,643.52,582.52,5923,676,700864
2018-10-262,5292,569.52,5132,5614,054,700853.67
2018-10-252,516.52,550.52,4972,518.53,707,600839.50
2018-10-242,5562,567.52,530.52,5512,542,000850.33
2018-10-232,563.52,5752,524.52,5383,721,400846
2018-10-222,5772,6092,566.52,6012,540,300867
2018-10-192,606.52,608.52,5722,588.52,921,000862.83
2018-10-182,634.52,6792,630.52,6464,116,000882
2018-10-172,588.52,6292,5672,6113,560,200870.33
2018-10-162,538.52,5872,5122,559.54,459,400853.17
2018-10-152,480.52,505.52,4722,488.52,904,900829.50
2018-10-122,5092,5312,482.52,514.53,822,200838.17
2018-10-112,553.52,583.52,5222,5344,120,500844.67
2018-10-102,630.52,6572,6152,6213,188,100873.67
2018-10-092,637.52,6742,629.52,638.55,776,900879.50
2018-10-052,6042,635.52,6042,629.53,311,700876.50
2018-10-042,639.52,652.52,601.52,617.53,280,100872.50
2018-10-032,642.52,6632,617.52,621.52,545,400873.83
2018-10-022,682.52,6962,645.52,6483,221,000882.67
2018-10-012,6892,6932,6652,677.52,536,600892.50
2018-09-282,744.52,744.52,672.52,6895,286,300896.33
2018-09-272,752.52,7742,7182,718.53,332,700906.17
2018-09-262,736.52,792.52,736.52,7653,948,400921.67
2018-09-252,7502,7822,7192,7495,284,500916.33
2018-09-212,718.52,7532,7142,7367,444,100912
2018-09-202,6502,694.52,640.52,6905,495,700896.67
2018-09-192,6002,649.52,588.52,636.55,693,100878.83
2018-09-182,4502,5672,443.52,551.53,830,900850.50
2018-09-142,4692,4852,4562,4724,448,100824
2018-09-132,419.52,4522,415.52,4352,563,900811.67
2018-09-122,4302,4342,409.52,420.52,647,300806.83
2018-09-112,4452,447.52,4172,4282,809,400809.33
2018-09-102,4312,456.52,4272,4372,508,000812.33
2018-09-072,4432,4552,4182,444.52,683,800814.83
2018-09-062,4562,4662,4332,4473,522,800815.67
2018-09-052,443.52,463.52,4152,4535,131,200817.67
2018-09-042,479.52,5042,478.52,493.52,899,800831.17
2018-09-032,5302,530.52,478.52,480.53,346,100826.83
2018-08-312,531.52,5522,5292,544.52,827,100848.17
2018-08-302,5492,553.52,5152,519.53,243,900839.83
2018-08-292,5572,559.52,5402,5451,844,600848.33
2018-08-282,5592,566.52,540.52,553.51,945,200851.17
2018-08-272,505.52,5472,5022,540.51,921,000846.83
2018-08-242,514.52,514.52,4932,4971,326,500832.33
2018-08-232,484.52,505.52,483.52,4921,949,400830.67
2018-08-222,5042,5102,476.52,484.52,350,000828.17
2018-08-212,494.52,504.52,468.52,479.52,353,700826.50
2018-08-202,448.52,5022,4382,4963,188,800832
2018-08-172,445.52,472.52,4382,4492,946,200816.33
2018-08-162,4402,4652,426.52,444.52,630,600814.83
2018-08-152,520.52,525.52,456.52,4672,004,500822.33
2018-08-142,4552,4992,4452,494.52,621,800831.50
2018-08-132,4652,483.52,437.52,4452,851,700815
2018-08-102,5292,5302,482.52,4833,814,700827.67
2018-08-092,547.52,552.52,533.52,539.51,679,100846.50
2018-08-082,581.52,5962,5622,5632,112,700854.33
2018-08-072,5472,583.52,532.52,582.52,364,000860.83
2018-08-062,5602,5802,5382,5472,455,600849
2018-08-032,6022,6032,5422,549.54,253,400849.83
2018-08-022,6402,650.52,607.52,6122,669,900870.67
2018-08-012,689.52,706.52,645.52,6494,046,600883
2018-07-312,6942,6942,6492,6664,084,800888.67
2018-07-302,704.52,712.52,676.52,680.52,188,900893.50
2018-07-272,718.52,720.52,702.52,7101,822,500903.33
2018-07-262,721.52,7282,6972,704.52,779,600901.50
2018-07-252,7412,7512,700.52,7042,795,400901.33
2018-07-242,7242,7702,716.52,752.52,789,000917.50
2018-07-232,737.52,7462,691.52,698.53,603,800899.50
2018-07-202,7702,7952,7592,764.53,376,100921.50
2018-07-192,763.52,764.52,7502,753.53,386,600917.83
2018-07-182,7672,776.52,7472,7502,423,900916.67
2018-07-172,6982,7292,695.52,7283,772,400909.33
2018-07-132,677.52,691.52,661.52,6832,327,700894.33
2018-07-122,676.52,682.52,650.52,6592,548,400886.33
2018-07-112,6702,6952,6432,660.52,178,500886.83
2018-07-102,7242,734.52,6942,6943,425,700898
2018-07-092,6812,7102,6682,697.52,898,600899.17
2018-07-062,6682,6702,6462,6572,525,100885.67
2018-07-052,6592,6732,6452,6503,683,100883.33
2018-07-042,625.52,662.52,625.52,650.52,484,700883.50
2018-07-032,6402,6562,612.52,640.53,018,000880.17
2018-07-022,6602,681.52,6432,645.53,842,200881.83
2018-06-292,675.52,678.52,6412,6743,538,600891.33
2018-06-282,6632,6792,656.52,6773,163,200892.33
2018-06-272,7092,716.52,674.52,6792,676,200893
2018-06-262,6752,712.52,6712,7042,352,400901.33
2018-06-252,7352,7362,6822,6822,457,000894
2018-06-222,7082,7402,6972,7302,091,900910
2018-06-212,7122,7402,7082,725.52,462,500908.50
2018-06-202,6952,725.52,681.52,7203,533,000906.67
2018-06-192,711.52,728.52,681.52,685.53,001,300895.17
2018-06-182,7342,746.52,7172,731.51,991,500910.50
2018-06-152,7302,756.52,7162,742.54,015,000914.17
2018-06-142,747.52,7532,710.52,7172,788,400905.67
2018-06-132,7332,793.52,7332,7682,657,300922.67
2018-06-122,7472,7512,7202,727.51,573,600909.17
2018-06-112,7102,7312,700.52,717.51,802,700905.83
2018-06-082,7352,7402,7072,707.54,436,400902.50
2018-06-072,7082,7562,703.52,7493,815,200916.33
2018-06-062,7102,7332,701.52,7173,338,900905.67
2018-06-052,7342,7342,6962,701.53,187,200900.50
2018-06-042,764.52,7712,723.52,7242,798,000908
2018-06-012,7252,763.52,719.52,729.52,685,500909.83
2018-05-312,774.52,784.52,7252,7355,704,000911.67
2018-05-302,710.52,767.52,710.52,750.53,191,500916.83
2018-05-292,7632,784.52,7592,7792,606,900926.33
2018-05-282,757.52,789.52,756.52,7812,294,200927
2018-05-252,761.52,7632,7342,7443,430,200914.67
2018-05-242,772.52,7762,747.52,7612,629,200920.33
2018-05-232,786.52,811.52,7582,7873,622,400929
2018-05-222,8312,836.52,796.52,8232,738,600941
2018-05-212,827.52,8452,814.52,8313,734,000943.67
2018-05-182,893.52,895.52,8492,853.53,468,900951.17
2018-05-172,862.52,8802,8202,8556,838,100951.67
2018-05-162,9953,0022,8702,878.57,452,200959.50
2018-05-153,0103,0432,957.52,9696,483,600989.67
2018-05-143,0773,0823,0283,0649,810,5001,021.33
2018-05-112,7912,8202,779.52,8073,099,500935.67
2018-05-102,764.52,803.52,7632,789.52,870,700929.83
2018-05-092,7772,779.52,735.52,7433,620,900914.33
2018-05-082,814.52,8252,765.52,774.53,868,400924.83
2018-05-072,7582,780.52,736.52,779.53,191,200926.50
2018-05-022,8042,813.52,7422,765.54,985,900921.83
2018-05-012,8042,861.52,7962,848.52,759,000949.50
2018-04-272,793.52,816.52,773.52,811.53,915,400937.17
2018-04-262,7672,786.52,741.52,7772,800,900925.67
2018-04-252,7322,7532,713.52,749.52,666,600916.50
2018-04-242,7772,8072,750.52,7814,314,200927
2018-04-232,7102,727.52,7012,721.51,931,800907.17
2018-04-202,7002,720.52,6972,7042,456,000901.33
2018-04-192,7402,755.52,7012,7063,107,900902
2018-04-182,705.52,734.52,6992,7282,731,600909.33
2018-04-172,7182,727.52,678.52,6951,934,600898.33
2018-04-162,718.52,738.52,7082,710.51,884,200903.50
2018-04-132,713.52,7362,691.52,723.53,228,000907.83
2018-04-122,7032,721.52,6952,7162,371,500905.33
2018-04-112,700.52,726.52,694.52,704.52,962,400901.50
2018-04-102,6872,7222,684.52,691.52,633,900897.17
2018-04-092,671.52,7132,6432,697.53,860,400899.17
2018-04-062,6892,7162,663.52,6714,943,800890.33
2018-04-052,6142,7012,609.52,689.58,162,100896.50
2018-04-042,549.52,5832,5312,5763,365,700858.67
2018-04-032,5102,5352,486.52,5272,778,300842.33
2018-03-302,574.52,5972,566.52,581.54,072,400860.50
2018-03-292,5302,5452,503.52,5322,843,100844
2018-03-282,5052,5102,4622,5083,596,900836
2018-03-272,4662,5562,456.52,5424,977,800847.33
2018-03-262,414.52,4422,395.52,4423,398,700814
2018-03-232,458.52,4732,4372,4555,877,300818.33
2018-03-222,4852,524.52,480.52,521.52,870,900840.50
2018-03-202,475.52,5002,460.52,4892,608,600829.67
2018-03-192,5022,505.52,472.52,4862,995,900828.67
2018-03-162,5132,517.52,4922,5083,081,300836
2018-03-152,457.52,5042,4412,5032,439,200834.33
2018-03-142,469.52,495.52,4652,4863,255,900828.67
2018-03-132,4702,483.52,457.52,4792,431,500826.33
2018-03-122,520.52,520.52,4802,4912,682,000830.33
2018-03-092,4962,532.52,474.52,483.54,175,400827.83
2018-03-082,468.52,4902,4652,4813,336,800827
2018-03-072,420.52,485.52,4202,441.53,854,000813.83
2018-03-062,5012,506.52,4532,457.53,439,000819.17
2018-03-052,4682,481.52,446.52,458.52,547,800819.50
2018-03-022,509.52,521.52,4812,507.53,432,600835.83
2018-03-012,5622,5692,5342,559.52,794,700853.17
2018-02-282,614.52,6302,573.52,5784,124,400859.33
2018-02-272,6572,669.52,633.52,638.52,503,700879.50
2018-02-262,6182,6632,6182,6383,725,500879.33
2018-02-232,5752,6082,5752,5971,855,000865.67
2018-02-222,554.52,5782,5472,5564,356,100852
2018-02-212,5992,610.52,5732,578.52,786,400859.50
2018-02-202,630.52,6312,574.52,595.53,052,600865.17
2018-02-192,6082,656.52,5982,651.53,258,200883.83
2018-02-162,582.52,609.52,573.52,5752,060,700858.33
2018-02-152,5862,602.52,572.52,577.52,380,600859.17
2018-02-142,6042,619.52,538.52,557.54,440,100852.50
2018-02-132,661.52,6672,5892,6015,416,700867
2018-02-092,543.52,584.52,5252,5844,912,100861.33
2018-02-082,6212,650.52,599.52,6354,776,700878.33
2018-02-072,650.52,7032,599.52,602.54,994,800867.50
2018-02-062,6142,6162,5292,589.57,804,100863.17
2018-02-052,729.52,746.52,6982,7174,655,300905.67
2018-02-022,811.52,821.52,784.52,8093,185,000936.33
2018-02-012,8502,8562,8052,8305,572,200943.33
2018-01-312,9022,9022,8432,857.57,020,100952.50
2018-01-302,9282,9482,8992,918.53,883,200972.83
2018-01-292,9502,963.52,925.52,9352,647,300978.33
2018-01-262,953.52,9732,9402,942.53,727,500980.83
2018-01-252,9502,9602,9272,951.55,045,400983.83
2018-01-242,931.52,9842,929.52,9645,841,400988
2018-01-232,8552,911.52,8512,9114,793,700970.33
2018-01-222,8292,837.52,812.52,8342,930,200944.67
2018-01-192,787.52,808.52,780.52,808.52,745,000936.17
2018-01-182,8412,843.52,7772,788.54,120,100929.50
2018-01-172,8212,847.52,8152,8173,359,000939
2018-01-162,8462,8632,825.52,8364,391,600945.33
2018-01-152,8512,8942,848.52,887.53,122,800962.50
2018-01-122,868.52,8692,821.52,8464,601,700948.67
2018-01-112,857.52,876.52,8182,8716,011,500957
2018-01-102,7722,8632,7722,857.55,544,300952.50
2018-01-092,746.52,8002,7432,8007,659,900933.33
2018-01-052,714.52,716.52,669.52,7137,014,500904.33
2018-01-042,5802,6382,5672,6365,321,500878.67

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