1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2020年

8801 三井不動産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1612,1772,1462,158.51,774,500719.50
2020-12-292,1592,1882,1392,1842,371,000728
2020-12-282,157.52,163.52,118.52,141.51,988,900713.83
2020-12-252,153.52,1562,1382,153.51,308,600717.83
2020-12-242,119.52,1402,0752,120.52,194,700706.83
2020-12-232,153.52,166.52,0812,115.52,949,300705.17
2020-12-222,1392,153.52,114.52,139.53,500,500713.17
2020-12-212,248.52,255.52,1662,171.53,926,500723.83
2020-12-182,2802,289.52,263.52,269.53,333,000756.50
2020-12-172,299.52,317.52,261.52,2832,439,000761
2020-12-162,3072,3282,2932,3042,513,200768
2020-12-152,267.52,292.52,2502,265.52,138,200755.17
2020-12-142,2392,2982,2272,2681,651,800756
2020-12-112,258.52,2712,236.52,252.52,379,800750.83
2020-12-102,251.52,289.52,2452,256.52,966,000752.17
2020-12-092,229.52,2552,2262,2362,143,200745.33
2020-12-082,215.52,238.52,2102,221.51,831,600740.50
2020-12-072,2722,2832,2402,2402,574,700746.67
2020-12-042,3112,3122,270.52,2713,441,300757
2020-12-032,312.52,335.52,292.52,3234,770,100774.33
2020-12-022,2692,2812,238.52,262.53,311,700754.17
2020-12-012,197.52,2642,190.52,240.53,898,500746.83
2020-11-302,238.52,2572,1812,181.57,296,300727.17
2020-11-272,3202,332.52,276.52,3023,867,100767.33
2020-11-262,2472,266.52,224.52,259.52,047,200753.17
2020-11-252,2912,303.52,261.52,269.54,541,900756.50
2020-11-242,2052,2732,1942,237.54,489,600745.83
2020-11-202,149.52,181.52,123.52,178.52,636,400726.17
2020-11-192,119.52,1842,115.52,181.53,259,900727.17
2020-11-182,134.52,187.52,1092,162.53,827,000720.83
2020-11-172,1822,1882,1152,164.54,408,000721.50
2020-11-162,0882,1502,076.52,129.54,420,500709.83
2020-11-132,0842,0841,9881,9984,447,800666
2020-11-122,1182,1532,0602,1015,117,900700.33
2020-11-112,1262,1932,0862,167.57,745,000722.50
2020-11-101,9902,0671,9832,0649,801,700688
2020-11-091,8721,888.51,8401,8463,962,600615.33
2020-11-061,776.51,8821,720.51,8558,913,400618.33
2020-11-051,927.51,936.51,8961,936.53,821,300645.50
2020-11-041,8841,9281,8721,9153,410,100638.33
2020-11-021,792.51,8521,7851,8402,418,200613.33
2020-10-301,792.51,8001,7671,774.52,226,800591.50
2020-10-291,7641,799.51,7381,795.52,894,300598.50
2020-10-281,8161,817.51,7641,7722,862,300590.67
2020-10-271,8701,873.51,8211,8462,274,600615.33
2020-10-261,881.51,907.51,8771,8931,390,000631
2020-10-231,884.51,8981,8621,881.51,921,400627.17
2020-10-221,9051,908.51,8731,8882,204,200629.33
2020-10-211,9021,929.51,897.51,9232,338,000641
2020-10-201,902.51,9131,874.51,887.51,839,900629.17
2020-10-191,8831,922.51,882.51,915.51,867,300638.50
2020-10-161,8821,888.51,866.51,8751,604,800625
2020-10-151,901.51,9221,883.51,900.51,676,500633.50
2020-10-141,937.51,939.51,9001,901.52,039,900633.83
2020-10-131,9001,939.51,899.51,939.52,807,000646.50
2020-10-121,872.51,903.51,8681,889.52,029,500629.83
2020-10-091,914.51,914.51,8591,861.52,318,200620.50
2020-10-081,909.51,9261,890.51,9142,475,700638
2020-10-071,8931,909.51,8841,9091,812,400636.33
2020-10-061,917.51,929.51,8891,9081,929,900636
2020-10-051,8861,923.51,8801,9202,924,000640
2020-10-021,8421,886.51,832.51,8513,502,600617
2020-09-301,8641,872.51,826.51,826.54,093,400608.83
2020-09-291,910.51,9221,8691,882.54,552,300627.50
2020-09-281,879.51,927.51,8781,924.53,385,600641.50
2020-09-251,9101,9121,850.51,8663,839,100622
2020-09-241,910.51,9151,871.51,886.54,324,300628.83
2020-09-231,9301,955.51,9181,9494,058,900649.67
2020-09-181,9692,020.51,957.52,0017,081,200667
2020-09-171,9711,989.51,956.51,962.52,146,900654.17
2020-09-162,0102,011.51,972.51,9752,012,700658.33
2020-09-152,009.52,016.51,970.52,005.53,466,600668.50
2020-09-141,9922,0291,9812,0213,944,000673.67
2020-09-111,979.51,9981,9501,984.54,527,400661.50
2020-09-101,9341,9811,9311,9773,557,700659
2020-09-091,9391,9651,9221,9345,426,900644.67
2020-09-081,926.51,9851,903.51,9795,718,500659.67
2020-09-071,8841,935.51,8701,926.54,103,300642.17
2020-09-041,8611,8851,844.51,8842,562,500628
2020-09-031,8991,9091,8801,892.53,911,200630.83
2020-09-021,889.51,890.51,866.51,8792,341,900626.33
2020-09-011,883.51,885.51,861.51,879.53,021,300626.50
2020-08-311,909.51,9441,8961,9204,189,600640
2020-08-281,847.51,9271,8451,8724,692,900624
2020-08-271,8651,8751,8231,832.52,657,000610.83
2020-08-261,874.51,885.51,861.51,884.52,166,700628.17
2020-08-251,8941,910.51,8871,903.53,268,400634.50
2020-08-241,8571,8651,830.51,843.52,295,200614.50
2020-08-211,844.51,871.51,837.51,852.52,180,000617.50
2020-08-201,8391,846.51,822.51,836.52,903,800612.17
2020-08-191,808.51,8751,8021,874.53,851,900624.83
2020-08-181,7911,8101,7831,805.52,582,400601.83
2020-08-171,809.51,832.51,8021,8022,806,100600.67
2020-08-141,8331,845.51,8031,8094,517,600603
2020-08-131,8971,905.51,8531,8664,630,100622
2020-08-121,9411,9461,8711,896.54,558,000632.17
2020-08-111,859.51,917.51,850.51,912.56,662,400637.50
2020-08-071,721.51,802.51,720.51,7704,865,900590
2020-08-061,7211,742.51,703.51,732.54,540,700577.50
2020-08-051,7381,7381,695.51,715.53,144,800571.83
2020-08-041,670.51,7391,6701,7384,171,300579.33
2020-08-031,6691,6841,645.51,672.53,646,000557.50
2020-07-311,6921,6951,647.51,6484,888,500549.33
2020-07-301,717.51,741.51,7021,7044,168,600568
2020-07-291,740.51,7721,728.51,739.54,669,500579.83
2020-07-281,7771,805.51,7501,7535,655,700584.33
2020-07-271,8081,8201,7891,813.54,321,000604.50
2020-07-221,8221,8491,8161,8274,843,300609
2020-07-211,841.51,8701,838.51,8504,245,300616.67
2020-07-201,8851,8951,8511,8602,722,000620
2020-07-171,9161,917.51,884.51,884.53,138,700628.17
2020-07-161,9501,9721,907.51,9296,389,300643
2020-07-151,875.51,915.51,8691,8906,411,300630
2020-07-141,8001,866.51,7911,859.57,905,900619.83
2020-07-131,741.51,793.51,7121,7919,240,000597
2020-07-101,762.51,779.51,703.51,7107,554,100570
2020-07-091,8171,835.51,7951,801.54,652,000600.50
2020-07-081,8371,8711,827.51,8572,634,400619
2020-07-071,8921,9081,8501,8643,368,100621.33
2020-07-061,846.51,9061,8351,894.52,984,400631.50
2020-07-031,8921,904.51,849.51,8742,287,200624.67
2020-07-021,8911,9121,873.51,877.53,597,500625.83
2020-07-011,8501,8831,8421,8564,006,600618.67
2020-06-301,9241,941.51,9021,909.53,215,000636.50
2020-06-291,8701,898.51,8581,885.53,524,700628.50
2020-06-261,932.51,943.51,9181,922.54,950,200640.83
2020-06-251,9561,961.51,8951,903.55,004,400634.50
2020-06-241,9602,0221,9542,0064,909,000668.67
2020-06-232,071.52,0832,028.52,045.52,963,400681.83
2020-06-222,0502,0722,0262,060.51,997,900686.83
2020-06-192,0902,0902,053.52,0706,416,800690
2020-06-182,104.52,1172,0672,1063,271,100702
2020-06-172,143.52,143.52,1122,136.52,912,600712.17
2020-06-162,105.52,1822,092.52,165.55,447,000721.83
2020-06-152,136.52,1452,0412,044.54,564,500681.50
2020-06-122,117.52,1892,0602,1856,440,400728.33
2020-06-112,233.52,2572,163.52,1665,069,000722
2020-06-102,3002,314.52,2792,2825,091,200760.67
2020-06-092,3392,381.52,3142,3464,301,700782
2020-06-082,317.52,3332,2922,3334,521,300777.67
2020-06-052,2072,273.52,180.52,2693,329,700756.33
2020-06-042,2602,2802,1692,207.53,698,300735.83
2020-06-032,2332,2482,1902,2195,418,100739.67
2020-06-022,1192,165.52,1122,1483,772,100716
2020-06-012,0842,1012,0592,087.53,346,200695.83
2020-05-292,051.52,1132,051.52,073.58,544,600691.17
2020-05-282,0262,0802,0192,074.55,169,800691.50
2020-05-272,018.52,035.51,9932,024.54,494,400674.83
2020-05-261,9982,061.51,9952,0505,338,700683.33
2020-05-251,9601,9721,942.51,9613,468,000653.67
2020-05-221,934.51,9591,8951,904.53,003,400634.83
2020-05-211,9501,9651,924.51,9252,237,300641.67
2020-05-201,8911,9471,8911,931.54,503,500643.83
2020-05-191,9962,0161,9421,947.54,935,200649.17
2020-05-181,918.51,951.51,9051,927.53,329,500642.50
2020-05-151,9151,9251,895.51,906.54,383,000635.50
2020-05-141,938.51,9621,907.51,9204,514,100640
2020-05-131,9861,9861,9131,9505,006,100650
2020-05-121,9581,969.51,916.51,9463,199,200648.67
2020-05-111,9132,019.51,9101,996.54,861,500665.50
2020-05-081,8851,9081,8521,8965,517,700632
2020-05-071,906.51,9221,845.51,8576,077,400619
2020-05-011,9812,0051,911.51,9174,948,400639
2020-04-301,9871,999.51,9701,9984,966,400666
2020-04-281,946.51,956.51,8911,9075,135,700635.67
2020-04-271,866.51,964.51,858.51,955.55,073,600651.83
2020-04-241,836.51,861.51,8161,855.54,764,900618.50
2020-04-231,8241,867.51,8201,864.53,254,000621.50
2020-04-221,8001,8331,790.51,8133,531,600604.33
2020-04-211,8191,8271,7971,8144,975,200604.67
2020-04-201,8011,8551,7761,8554,772,200618.33
2020-04-171,807.51,8441,8061,8376,108,200612.33
2020-04-161,8081,8411,783.51,823.56,218,300607.83
2020-04-151,832.51,8571,8211,837.57,698,600612.50
2020-04-141,8851,9181,852.51,909.55,743,200636.50
2020-04-131,8931,953.51,881.51,8913,196,000630.33
2020-04-101,9011,9321,8751,9325,509,900644
2020-04-091,9311,947.51,872.51,907.55,533,100635.83
2020-04-081,958.51,9881,851.51,9528,648,600650.67
2020-04-071,977.52,025.51,9371,984.55,741,700661.50
2020-04-061,836.51,9691,8351,937.55,948,900645.83
2020-04-031,8061,8431,7941,836.57,431,600612.17
2020-04-021,828.51,8391,8011,818.56,619,300606.17
2020-04-011,853.51,916.51,8141,8788,936,400626
2020-03-311,8741,9141,830.51,870.57,131,900623.50
2020-03-301,8651,8801,795.51,862.56,156,200620.83
2020-03-271,8951,9261,8501,910.59,287,400636.83
2020-03-261,906.51,9341,8021,8266,869,100608.67
2020-03-251,929.51,9571,8901,9359,778,100645
2020-03-241,6971,767.51,6801,750.59,701,000583.50
2020-03-231,581.51,6401,5381,62211,972,300540.67
2020-03-191,6371,667.51,5821,59713,101,500532.33
2020-03-181,673.51,7191,5941,5978,534,900532.33
2020-03-171,686.51,7271,6031,66911,063,400556.33
2020-03-161,714.51,8131,6281,726.510,595,700575.50
2020-03-131,7641,809.51,6701,754.513,416,800584.83
2020-03-122,0442,0511,927.51,9648,969,800654.67
2020-03-112,169.52,1792,080.52,092.55,310,100697.50
2020-03-102,1782,199.52,050.52,1769,688,100725.33
2020-03-092,2392,2702,1402,156.56,291,300718.83
2020-03-062,414.52,419.52,3162,3285,468,800776
2020-03-052,4752,478.52,4352,4534,170,700817.67
2020-03-042,4612,5262,4502,4884,060,400829.33
2020-03-032,5142,564.52,4732,4734,579,700824.33
2020-03-022,4842,565.52,4822,5045,768,600834.67
2020-02-282,583.52,583.52,4572,477.57,311,600825.83
2020-02-272,708.52,716.52,6222,6376,958,600879
2020-02-262,7822,7862,7352,753.55,398,000917.83
2020-02-252,826.52,8452,7772,821.54,635,700940.50
2020-02-212,9322,9722,9202,9242,106,000974.67
2020-02-202,9252,949.52,9152,9432,211,500981
2020-02-192,958.52,9652,9162,9201,890,200973.33
2020-02-182,943.52,969.52,932.52,944.52,215,600981.50
2020-02-172,9412,949.52,922.52,9342,767,500978
2020-02-142,9152,937.52,898.52,934.52,785,200978.17
2020-02-132,905.52,923.52,872.52,923.52,445,200974.50
2020-02-122,9012,9182,852.52,9173,749,900972.33
2020-02-103,0203,0352,922.52,926.53,033,400975.50
2020-02-072,9883,0242,9833,0202,350,4001,006.67
2020-02-063,0003,0222,954.52,965.54,386,200988.50
2020-02-052,9572,9832,933.52,9822,355,300994
2020-02-042,937.52,963.52,931.52,957.52,673,700985.83
2020-02-032,909.52,9702,9042,936.54,235,500978.83
2020-01-312,8712,9182,8472,911.55,766,400970.50
2020-01-302,847.52,848.52,795.52,8233,552,400941
2020-01-292,857.52,8852,844.52,8713,098,500957
2020-01-282,8482,872.52,8222,8413,329,300947
2020-01-272,759.52,883.52,7472,858.53,925,700952.83
2020-01-242,7482,782.52,7362,781.51,870,900927.17
2020-01-232,7602,7692,7442,754.51,388,300918.17
2020-01-222,7802,8122,764.52,773.52,017,900924.50
2020-01-212,749.52,7632,729.52,7511,389,500917
2020-01-202,747.52,771.52,747.52,757.5964,500919.17
2020-01-172,731.52,7652,731.52,744.51,875,000914.83
2020-01-162,7492,7602,7212,728.52,131,100909.50
2020-01-152,761.52,775.52,741.52,758.51,275,800919.50
2020-01-142,7922,7932,7552,7672,491,000922.33
2020-01-102,719.52,7422,706.52,7422,564,600914
2020-01-092,694.52,710.52,666.52,7062,748,700902
2020-01-082,6902,692.52,6432,6754,192,000891.67
2020-01-072,6882,745.52,6802,743.53,024,900914.50
2020-01-062,6732,7022,669.52,677.52,804,700892.50

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