1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2019年

8801 三井不動産(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7002,700.52,660.52,6722,861,900890.67
2019-12-272,711.52,713.52,693.52,6952,994,200898.33
2019-12-262,693.52,708.52,688.52,6971,341,600899
2019-12-252,7192,729.52,690.52,7081,201,500902.67
2019-12-242,721.52,722.52,707.52,718.5967,200906.17
2019-12-232,7722,774.52,721.52,721.51,468,200907.17
2019-12-202,753.52,7632,7322,7462,772,000915.33
2019-12-192,7272,7522,718.52,7522,452,900917.33
2019-12-182,737.52,740.52,7162,721.52,597,600907.17
2019-12-172,7532,7562,741.52,7542,231,700918
2019-12-162,7252,7532,7242,7392,156,600913
2019-12-132,6932,721.52,6822,7143,925,400904.67
2019-12-122,6872,6932,665.52,672.52,440,800890.83
2019-12-112,6732,6782,6422,6563,142,200885.33
2019-12-102,682.52,7062,672.52,692.51,974,200897.50
2019-12-092,720.52,724.52,6822,6852,998,200895
2019-12-062,7442,7532,7302,733.51,753,000911.17
2019-12-052,7462,7562,728.52,735.52,307,000911.83
2019-12-042,697.52,7532,695.52,737.52,932,400912.50
2019-12-032,725.52,730.52,6952,707.52,157,300902.50
2019-12-022,751.52,754.52,7282,731.51,574,800910.50
2019-11-292,7382,749.52,7182,7232,063,500907.67
2019-11-282,7232,747.52,719.52,744.51,735,400914.83
2019-11-272,716.52,7482,714.52,728.52,506,400909.50
2019-11-262,7562,7682,7332,7333,677,000911
2019-11-252,7592,765.52,746.52,7541,336,700918
2019-11-222,7732,784.52,730.52,7362,624,800912
2019-11-212,7342,7752,725.52,7692,280,800923
2019-11-202,7852,795.52,7412,755.51,961,000918.50
2019-11-192,765.52,801.52,7602,784.52,458,400928.17
2019-11-182,7492,7652,739.52,7581,495,700919.33
2019-11-152,7712,7772,757.52,760.52,074,600920.17
2019-11-142,7742,775.52,745.52,7571,880,100919
2019-11-132,767.52,803.52,749.52,773.53,486,300924.50
2019-11-122,784.52,8032,7722,795.53,108,300931.83
2019-11-112,7912,795.52,757.52,7653,853,000921.67
2019-11-082,9772,9772,7952,8157,465,200938.33
2019-11-072,836.52,855.52,815.52,835.52,855,400945.17
2019-11-062,853.52,853.52,805.52,8273,155,300942.33
2019-11-052,790.52,847.52,772.52,8374,567,700945.67
2019-11-012,7752,8002,7552,794.52,193,100931.50
2019-10-312,744.52,788.52,731.52,7814,126,900927
2019-10-302,7602,760.52,7152,7235,683,100907.67
2019-10-292,737.52,7612,724.52,7543,066,500918
2019-10-282,7132,7202,691.52,715.52,269,400905.17
2019-10-252,739.52,744.52,7122,728.52,335,300909.50
2019-10-242,738.52,7402,7142,7201,861,200906.67
2019-10-232,7302,738.52,6952,7332,479,100911
2019-10-212,7102,7272,6832,725.51,599,400908.50
2019-10-182,693.52,734.52,693.52,706.52,647,400902.17
2019-10-172,7452,747.52,682.52,687.53,145,100895.83
2019-10-162,763.52,7712,7212,736.53,999,300912.17
2019-10-152,7112,7442,704.52,738.53,716,800912.83
2019-10-112,6492,674.52,628.52,663.52,707,000887.83
2019-10-102,6232,6572,611.52,643.51,995,900881.17
2019-10-092,6252,653.52,618.52,649.52,409,000883.17
2019-10-082,6752,6842,654.52,6572,543,000885.67
2019-10-072,680.52,692.52,655.52,667.52,157,900889.17
2019-10-042,6372,6792,6102,6762,813,500892
2019-10-032,5862,640.52,583.52,640.52,651,700880.17
2019-10-022,6522,662.52,6232,6503,314,000883.33
2019-10-012,6792,689.52,6502,6632,837,900887.67
2019-09-302,6682,6912,660.52,6793,122,500893
2019-09-272,7132,7222,6572,6843,638,800894.67
2019-09-262,690.52,7202,6802,694.54,168,200898.17
2019-09-252,666.52,7102,642.52,703.53,355,600901.17
2019-09-242,696.52,713.52,664.52,6755,302,900891.67
2019-09-202,7602,771.52,7112,715.55,832,200905.17
2019-09-192,7502,7722,696.52,740.56,125,900913.50
2019-09-182,688.52,714.52,6542,709.55,685,200903.17
2019-09-172,6062,703.52,6062,700.57,605,200900.17
2019-09-132,499.52,587.52,488.52,586.56,930,500862.17
2019-09-122,4642,487.52,458.52,4715,027,400823.67
2019-09-112,4902,494.52,4552,4715,565,700823.67
2019-09-102,5632,5632,5052,511.54,424,100837.17
2019-09-092,5642,573.52,5562,562.52,728,900854.17
2019-09-062,5832,587.52,5542,5753,040,500858.33
2019-09-052,571.52,6002,566.52,5823,056,000860.67
2019-09-042,547.52,5582,5272,5501,932,800850
2019-09-032,545.52,563.52,541.52,556.52,688,400852.17
2019-09-022,5472,5652,541.52,5462,192,800848.67
2019-08-302,534.52,5592,5292,5463,681,800848.67
2019-08-292,5232,5362,500.52,5333,960,900844.33
2019-08-282,5152,534.52,5112,5284,787,000842.67
2019-08-272,4852,491.52,4702,472.53,906,800824.17
2019-08-262,4302,487.52,417.52,480.53,208,200826.83
2019-08-232,4752,489.52,4632,4782,309,200826
2019-08-222,4702,484.52,4502,469.52,964,200823.17
2019-08-212,4302,459.52,425.52,455.53,009,600818.50
2019-08-202,4402,4532,4262,449.53,390,400816.50
2019-08-192,381.52,413.52,3702,4084,592,700802.67
2019-08-162,2922,3492,281.52,3384,729,000779.33
2019-08-152,2712,290.52,263.52,2723,040,300757.33
2019-08-142,3152,318.52,2732,302.53,951,300767.50
2019-08-132,2862,3052,275.52,280.54,709,100760.17
2019-08-092,3042,328.52,281.52,307.52,960,300769.17
2019-08-082,297.52,309.52,2752,298.53,236,800766.17
2019-08-072,3112,3592,3112,313.53,880,800771.17
2019-08-062,2972,3302,2712,3193,564,500773
2019-08-052,4112,434.52,323.52,3524,790,200784
2019-08-022,4342,4532,4242,439.53,605,900813.17
2019-08-012,465.52,479.52,439.52,456.52,520,100818.83
2019-07-312,4912,502.52,471.52,471.53,631,400823.83
2019-07-302,5142,5272,4972,5132,545,600837.67
2019-07-292,497.52,5142,4962,508.51,866,500836.17
2019-07-262,4842,4942,475.52,4911,682,600830.33
2019-07-252,495.52,502.52,4782,491.52,283,500830.50
2019-07-242,508.52,5102,465.52,481.52,768,300827.17
2019-07-232,502.52,5132,4772,494.52,303,200831.50
2019-07-222,5172,5272,4982,510.52,623,400836.83
2019-07-192,5042,539.52,490.52,5312,093,700843.67
2019-07-182,5252,5302,500.52,503.53,047,300834.50
2019-07-172,525.52,5462,5192,5322,596,200844
2019-07-162,5732,577.52,528.52,5432,649,900847.67
2019-07-122,6262,631.52,586.52,5902,250,800863.33
2019-07-112,6132,6342,5952,611.52,169,500870.50
2019-07-102,610.52,621.52,591.52,6042,227,700868
2019-07-092,619.52,6422,6122,6242,013,000874.67
2019-07-082,618.52,640.52,6052,618.52,439,400872.83
2019-07-052,631.52,643.52,6252,6422,300,600880.67
2019-07-042,6482,6592,6342,6361,927,700878.67
2019-07-032,5972,6302,5792,6302,876,700876.67
2019-07-022,644.52,6522,615.52,618.52,430,500872.83
2019-07-012,6562,6562,6232,6412,384,200880.33
2019-06-282,6312,646.52,6102,612.53,041,500870.83
2019-06-272,622.52,6432,598.52,6402,685,100880
2019-06-262,6162,6252,5922,6232,348,200874.33
2019-06-252,639.52,654.52,6292,6381,701,200879.33
2019-06-242,635.52,6512,602.52,6282,297,200876
2019-06-212,694.52,694.52,629.52,649.56,743,200883.17
2019-06-202,6952,7332,688.52,7002,737,100900
2019-06-192,677.52,6882,662.52,672.52,447,100890.83
2019-06-182,6562,6842,6422,6501,968,700883.33
2019-06-172,6342,666.52,6342,6502,342,000883.33
2019-06-142,631.52,6682,624.52,653.53,946,800884.50
2019-06-132,6492,6562,623.52,6443,070,300881.33
2019-06-122,7172,7332,6572,6574,548,800885.67
2019-06-112,729.52,7372,7192,727.52,809,800909.17
2019-06-102,736.52,7532,728.52,745.52,684,400915.17
2019-06-072,7292,735.52,7152,726.52,330,700908.83
2019-06-062,7122,720.52,6882,718.52,299,200906.17
2019-06-052,691.52,7162,688.52,713.53,375,400904.50
2019-06-042,6642,6692,6392,6542,817,900884.67
2019-06-032,5942,6752,5912,6652,566,900888.33
2019-05-312,6302,6622,611.52,631.53,873,800877.17
2019-05-302,6892,691.52,629.52,6453,022,900881.67
2019-05-292,720.52,7232,693.52,7103,064,400903.33
2019-05-282,718.52,7492,716.52,7293,749,200909.67
2019-05-272,7002,724.52,694.52,7232,285,000907.67
2019-05-242,6462,693.52,636.52,6872,523,800895.67
2019-05-232,6792,692.52,654.52,667.52,375,100889.17
2019-05-222,681.52,6992,660.52,685.53,714,700895.17
2019-05-212,6462,6882,6402,6843,611,000894.67
2019-05-202,5832,660.52,5832,6403,796,100880
2019-05-172,5662,5842,549.52,5833,310,700861
2019-05-162,5412,554.52,5002,550.53,477,200850.17
2019-05-152,541.52,5762,519.52,5455,856,400848.33
2019-05-142,4762,5192,4742,518.53,475,500839.50
2019-05-132,5152,577.52,4992,501.53,452,000833.83
2019-05-102,520.52,5532,488.52,5153,795,500838.33
2019-05-092,5412,552.52,500.52,521.53,186,300840.50
2019-05-082,575.52,5792,5272,542.52,583,500847.50
2019-05-072,594.52,620.52,572.52,594.53,994,100864.83
2019-04-262,573.52,589.52,545.52,5672,851,400855.67
2019-04-252,5672,593.52,544.52,573.53,627,000857.83
2019-04-242,6292,6312,5372,566.52,950,500855.50
2019-04-232,589.52,6352,589.52,6131,931,200871
2019-04-222,5442,6112,531.52,598.52,426,000866.17
2019-04-192,5942,5952,5442,556.51,685,900852.17
2019-04-182,6282,629.52,574.52,5842,697,500861.33
2019-04-172,6402,6492,6132,6212,763,200873.67
2019-04-162,645.52,6542,6172,6332,094,300877.67
2019-04-152,677.52,684.52,6462,650.52,527,200883.50
2019-04-122,689.52,6902,633.52,645.52,622,600881.83
2019-04-112,6522,6612,6212,6492,535,000883
2019-04-102,6542,6932,6542,6752,049,100891.67
2019-04-092,7252,7332,6832,695.52,266,600898.50
2019-04-082,7192,7442,698.52,7372,310,400912.33
2019-04-052,719.52,7312,6962,702.52,193,100900.83
2019-04-042,7202,732.52,7022,727.51,870,500909.17
2019-04-032,722.52,744.52,6962,743.53,764,200914.50
2019-04-022,8082,8102,709.52,7174,363,400905.67
2019-04-012,8152,818.52,768.52,783.52,862,000927.83
2019-03-292,817.52,8282,781.52,782.52,796,000927.50
2019-03-282,8202,832.52,788.52,796.52,520,100932.17
2019-03-272,8302,8572,799.52,854.53,387,000951.50
2019-03-262,8002,8552,7862,8413,697,300947
2019-03-252,7822,7902,7562,770.52,758,600923.50
2019-03-222,8202,8372,7932,818.53,433,300939.50
2019-03-202,765.52,7772,753.52,7702,065,400923.33
2019-03-192,7492,777.52,7342,7651,389,300921.67
2019-03-182,7952,8002,762.52,768.52,571,400922.83
2019-03-152,777.52,839.52,7772,7955,502,400931.67
2019-03-142,770.52,7932,7432,7482,942,900916
2019-03-132,7432,7952,7342,7634,003,200921
2019-03-122,6702,756.52,6682,729.53,802,200909.83
2019-03-112,6562,683.52,647.52,6502,834,500883.33
2019-03-082,702.52,7062,6442,6464,667,200882
2019-03-072,6342,685.52,6342,678.52,575,900892.83
2019-03-062,6562,6632,6422,6582,038,100886
2019-03-052,6362,667.52,633.52,6562,232,000885.33
2019-03-042,7002,7052,641.52,6562,569,900885.33
2019-03-012,643.52,672.52,6392,6662,140,200888.67
2019-02-282,665.52,674.52,635.52,637.53,047,100879.17
2019-02-272,678.52,709.52,678.52,6962,734,700898.67
2019-02-262,6422,6612,633.52,650.51,975,100883.50
2019-02-252,6552,6632,6402,640.51,963,100880.17
2019-02-222,6422,6462,6132,6372,176,200879
2019-02-212,678.52,688.52,6682,682.53,149,900894.17
2019-02-202,6862,691.52,665.52,6801,679,700893.33
2019-02-192,672.52,684.52,6692,6791,947,500893
2019-02-182,692.52,6982,6702,6801,872,400893.33
2019-02-152,6232,6532,5882,6462,033,300882
2019-02-142,663.52,6712,6402,645.52,300,100881.83
2019-02-132,649.52,6612,631.52,6392,192,700879.67
2019-02-122,6002,635.52,5972,610.53,379,100870.17
2019-02-082,627.52,6402,5882,6102,608,300870
2019-02-072,710.52,7132,637.52,651.52,719,400883.83
2019-02-062,693.52,741.52,687.52,731.52,835,400910.50
2019-02-052,685.52,6982,671.52,682.52,486,400894.17
2019-02-042,623.52,666.52,620.52,656.52,116,800885.50
2019-02-012,6612,669.52,629.52,630.52,648,900876.83
2019-01-312,6552,659.52,6142,6372,671,800879
2019-01-302,613.52,6302,5722,584.53,840,300861.50
2019-01-292,5362,606.52,5342,603.52,310,500867.83
2019-01-282,5882,5972,554.52,5582,179,200852.67
2019-01-252,6112,6352,591.52,597.53,044,000865.83
2019-01-242,6052,6212,5872,613.52,021,900871.17
2019-01-232,629.52,6602,6252,642.52,332,500880.83
2019-01-222,6472,6562,6222,6292,310,100876.33
2019-01-212,690.52,706.52,6492,649.52,542,500883.17
2019-01-182,6292,6692,627.52,663.53,001,200887.83
2019-01-172,6192,635.52,603.52,6132,994,000871
2019-01-162,5702,5862,5352,5702,803,700856.67
2019-01-152,542.52,5732,533.52,5613,213,200853.67
2019-01-112,517.52,549.52,508.52,5403,591,800846.67
2019-01-102,4582,4822,4472,4733,228,500824.33
2019-01-092,5462,562.52,477.52,481.53,328,400827.17
2019-01-082,508.52,535.52,4872,5033,447,500834.33
2019-01-072,4322,5162,4272,508.54,838,800836.17
2019-01-042,4052,4282,3462,357.55,803,400785.83

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