1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2021年

8801 三井不動産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,278.52,2892,2642,278.51,625,500759.50
2021-12-292,302.52,312.52,282.52,293.51,404,800764.50
2021-12-282,2932,3152,2892,297.52,003,300765.83
2021-12-272,2632,2902,2602,2771,354,500759
2021-12-242,305.52,313.52,270.52,2711,098,100757
2021-12-232,2942,308.52,277.52,284.51,865,800761.50
2021-12-222,2732,3022,269.52,2802,745,500760
2021-12-212,2572,2692,2292,2494,236,900749.67
2021-12-202,255.52,269.52,2112,211.54,902,100737.17
2021-12-172,3102,324.52,2662,2838,140,800761
2021-12-162,3302,346.52,316.52,337.53,246,600779.17
2021-12-152,3332,346.52,3182,328.52,585,900776.17
2021-12-142,356.52,377.52,314.52,327.53,159,400775.83
2021-12-132,4062,415.52,3572,365.52,755,600788.50
2021-12-102,390.52,440.52,382.52,387.52,881,000795.83
2021-12-092,424.52,459.52,4132,420.53,334,600806.83
2021-12-082,386.52,4882,340.52,4439,959,800814.33
2021-12-072,481.52,5482,473.52,536.53,606,000845.50
2021-12-062,447.52,4632,4232,4572,165,200819
2021-12-032,3842,4562,3812,4493,382,900816.33
2021-12-022,379.52,3992,359.52,3693,325,700789.67
2021-12-012,3562,438.52,3562,403.53,618,200801.17
2021-11-302,393.52,4282,334.52,3366,355,300778.67
2021-11-292,384.52,418.52,366.52,3773,373,800792.33
2021-11-262,501.52,5032,426.52,433.53,485,100811.17
2021-11-252,526.52,544.52,506.52,523.51,984,600841.17
2021-11-242,5272,593.52,5012,5052,543,800835
2021-11-222,519.52,547.52,5022,5431,930,200847.67
2021-11-192,5442,5642,530.52,540.52,164,800846.83
2021-11-182,5762,5842,5522,575.51,698,300858.50
2021-11-172,6152,6212,5772,581.51,904,000860.50
2021-11-162,6502,666.52,620.52,6251,846,800875
2021-11-152,664.52,6742,643.52,651.51,463,400883.83
2021-11-122,5622,661.52,5582,660.53,278,800886.83
2021-11-112,5552,571.52,5172,5422,207,000847.33
2021-11-102,585.52,591.52,5492,5562,054,300852
2021-11-092,6762,6762,585.52,585.52,633,800861.83
2021-11-082,692.52,712.52,6462,6772,746,700892.33
2021-11-052,6772,684.52,645.52,6592,798,600886.33
2021-11-042,6582,662.52,6112,6351,721,600878.33
2021-11-022,652.52,6702,6092,629.51,762,800876.50
2021-11-012,6162,6712,5972,668.52,393,300889.50
2021-10-292,5982,618.52,5652,598.52,405,200866.17
2021-10-282,590.52,6332,5822,623.51,665,900874.50
2021-10-272,6122,6322,601.52,6141,299,300871.33
2021-10-262,6422,659.52,6132,6211,655,100873.67
2021-10-252,6232,649.52,6072,614.51,281,900871.50
2021-10-222,6012,6342,5872,611.51,495,500870.50
2021-10-212,689.52,709.52,617.52,6272,290,900875.67
2021-10-202,632.52,6462,619.52,6351,859,000878.33
2021-10-192,6402,647.52,6012,613.51,859,000871.17
2021-10-182,6362,640.52,6062,6371,601,900879
2021-10-152,592.52,6412,5782,639.52,249,200879.83
2021-10-142,5722,579.52,5452,577.51,809,800859.17
2021-10-132,5862,6102,5702,5821,829,900860.67
2021-10-122,585.52,6152,546.52,568.52,264,200856.17
2021-10-112,5292,589.52,5162,582.52,298,500860.83
2021-10-082,5262,5792,5252,5323,059,700844
2021-10-072,5352,5732,5052,5282,700,200842.67
2021-10-062,6112,6382,5322,558.53,079,900852.83
2021-10-052,6282,6452,5682,608.53,090,700869.50
2021-10-042,6172,6712,602.52,649.53,198,000883.17
2021-10-012,652.52,669.52,555.52,581.52,783,800860.50
2021-09-302,651.52,699.52,6302,667.54,248,400889.17
2021-09-292,6552,666.52,6222,666.53,448,600888.83
2021-09-282,6802,7262,6492,7213,084,500907
2021-09-272,695.52,7382,674.52,6773,102,800892.33
2021-09-242,627.52,6832,5982,6604,928,600886.67
2021-09-222,522.52,6152,522.52,5843,553,300861.33
2021-09-212,467.52,5392,443.52,522.55,021,700840.83
2021-09-172,5672,576.52,4772,494.510,669,300831.50
2021-09-162,6282,6452,5572,5623,085,000854
2021-09-152,6652,670.52,604.52,624.53,741,900874.83
2021-09-142,7032,7332,688.52,7102,352,700903.33
2021-09-132,7172,7282,672.52,6972,616,400899
2021-09-102,696.52,744.52,6892,744.53,386,400914.83
2021-09-092,710.52,723.52,686.52,6952,495,300898.33
2021-09-082,6592,6972,640.52,6972,837,900899
2021-09-072,7192,7232,6852,6961,906,400898.67
2021-09-062,659.52,705.52,650.52,686.52,720,200895.50
2021-09-032,554.52,6292,5442,619.53,181,400873.17
2021-09-022,5582,5752,5382,5532,323,800851
2021-09-012,5162,5572,514.52,549.51,660,700849.83
2021-08-312,5052,5362,485.52,5242,642,300841.33
2021-08-302,506.52,534.52,501.52,527.52,736,400842.50
2021-08-272,481.52,4992,464.52,4732,409,800824.33
2021-08-262,498.52,514.52,4822,486.51,628,700828.83
2021-08-252,466.52,5052,4632,4781,484,400826
2021-08-242,452.52,479.52,452.52,4702,177,700823.33
2021-08-232,425.52,445.52,4152,4302,440,700810
2021-08-202,4082,434.52,3982,4072,441,600802.33
2021-08-192,4292,433.52,405.52,407.51,832,200802.50
2021-08-182,4202,4642,4202,4421,364,800814
2021-08-172,467.52,4762,437.52,445.51,258,200815.17
2021-08-162,4852,4922,440.52,4691,912,000823
2021-08-132,5272,5352,5072,516.51,876,200838.83
2021-08-122,550.52,5802,525.52,528.51,682,200842.83
2021-08-112,5442,5862,526.52,5672,555,300855.67
2021-08-102,592.52,607.52,5052,5113,735,600837
2021-08-062,593.52,6062,570.52,5931,800,900864.33
2021-08-052,5672,6042,5552,5901,069,800863.33
2021-08-042,5852,6052,5772,591.51,279,400863.83
2021-08-032,5852,6022,567.52,584928,300861.33
2021-08-022,5832,617.52,5682,601.51,676,300867.17
2021-07-302,573.52,5842,5512,552.51,969,600850.83
2021-07-292,5992,609.52,555.52,579.51,969,300859.83
2021-07-282,6022,627.52,594.52,6022,754,000867.33
2021-07-272,6082,645.52,5912,6422,258,900880.67
2021-07-262,629.52,629.52,5592,5733,003,900857.67
2021-07-212,6002,6332,5472,5472,461,900849
2021-07-202,608.52,630.52,5522,563.53,698,800854.50
2021-07-192,6762,688.52,6512,658.52,564,800886.17
2021-07-162,6782,7112,6732,7032,936,100901
2021-07-152,6952,714.52,6762,694.52,087,700898.17
2021-07-142,6932,7222,6822,695.52,355,600898.50
2021-07-132,7262,7522,713.52,731.52,586,300910.50
2021-07-122,7002,7012,647.52,6862,523,400895.33
2021-07-092,6162,626.52,583.52,617.54,498,400872.50
2021-07-082,6132,6482,610.52,6284,104,600876
2021-07-072,590.52,632.52,578.52,623.52,113,500874.50
2021-07-062,644.52,644.52,625.52,632.51,484,300877.50
2021-07-052,608.52,6542,605.52,6291,794,700876.33
2021-07-022,604.52,6362,5922,6112,688,500870.33
2021-07-012,568.52,588.52,5652,5802,712,900860
2021-06-302,6262,642.52,5732,5732,772,800857.67
2021-06-292,6112,6202,5882,6171,891,300872.33
2021-06-282,646.52,6682,639.52,6541,860,800884.67
2021-06-252,6932,7032,6672,670.52,212,400890.17
2021-06-242,6312,666.52,6172,6432,853,400881
2021-06-232,6882,7102,6772,6832,695,300894.33
2021-06-222,699.52,7312,6912,7143,552,300904.67
2021-06-212,608.52,612.52,548.52,6083,747,900869.33
2021-06-182,7252,7402,6622,6725,732,600890.67
2021-06-172,736.52,767.52,704.52,726.53,532,900908.83
2021-06-162,747.52,785.52,7332,7352,861,700911.67
2021-06-152,711.52,7572,711.52,7482,208,700916
2021-06-142,729.52,748.52,681.52,6992,266,200899.67
2021-06-112,7222,7332,668.52,6955,426,500898.33
2021-06-102,7742,816.52,745.52,7475,028,800915.67
2021-06-092,7372,7892,721.52,767.55,428,400922.50
2021-06-082,6702,7092,666.52,7021,787,900900.67
2021-06-072,677.52,7052,6382,701.51,992,500900.50
2021-06-042,687.52,6922,653.52,6771,985,000892.33
2021-06-032,7002,7372,684.52,705.52,442,200901.83
2021-06-022,6182,7042,5762,702.53,586,200900.83
2021-06-012,5712,5902,541.52,5681,733,300856
2021-05-312,6002,603.52,537.52,549.52,469,600849.83
2021-05-282,5872,641.52,566.52,615.53,685,600871.83
2021-05-272,530.52,564.52,4952,5517,280,600850.33
2021-05-262,519.52,556.52,511.52,545.52,155,500848.50
2021-05-252,527.52,5392,495.52,5291,991,100843
2021-05-242,5142,541.52,513.52,522.51,938,700840.83
2021-05-212,493.52,5262,481.52,501.52,189,000833.83
2021-05-202,5172,550.52,5102,5212,477,800840.33
2021-05-192,544.52,552.52,517.52,5382,658,400846
2021-05-182,4932,579.52,4852,567.53,962,700855.83
2021-05-172,4552,486.52,428.52,468.51,725,900822.83
2021-05-142,416.52,4472,3962,428.52,537,400809.50
2021-05-132,3992,4252,3802,397.51,700,800799.17
2021-05-122,4292,436.52,377.52,4042,870,500801.33
2021-05-112,4952,520.52,4412,4483,197,800816
2021-05-102,476.52,515.52,4672,5152,415,800838.33
2021-05-072,442.52,465.52,421.52,457.51,863,800819.17
2021-05-062,409.52,474.52,408.52,430.53,473,100810.17
2021-04-302,4002,410.52,3602,3702,038,500790
2021-04-282,378.52,403.52,3762,388.51,606,400796.17
2021-04-272,371.52,383.52,3462,3662,361,100788.67
2021-04-262,3822,4022,3572,3991,682,900799.67
2021-04-232,3502,3982,3482,391.53,082,800797.17
2021-04-222,336.52,359.52,310.52,349.52,232,500783.17
2021-04-212,3312,333.52,2942,308.53,433,500769.50
2021-04-202,444.52,450.52,375.52,3893,145,000796.33
2021-04-192,502.52,503.52,4662,4681,294,900822.67
2021-04-162,476.52,5182,451.52,5112,080,300837
2021-04-152,4762,5032,447.52,4681,328,100822.67
2021-04-142,4482,458.52,421.52,447.52,070,200815.83
2021-04-132,4762,483.52,4552,4601,377,400820
2021-04-122,454.52,4822,444.52,4631,940,000821
2021-04-092,473.52,5002,4282,437.53,144,200812.50
2021-04-082,502.52,5052,448.52,454.52,467,800818.17
2021-04-072,4962,499.52,4582,492.51,856,900830.83
2021-04-062,5052,516.52,4402,4651,792,500821.67
2021-04-052,4932,518.52,4852,493.51,325,600831.17
2021-04-022,524.52,526.52,4682,4802,113,600826.67
2021-04-012,5002,5382,4912,5101,774,300836.67
2021-03-312,530.52,5652,511.52,513.52,543,900837.83
2021-03-302,5812,5812,5472,569.52,276,200856.50
2021-03-292,615.52,6182,555.52,5813,649,500860.33
2021-03-262,539.52,584.52,5352,571.53,020,700857.17
2021-03-252,5202,5632,5142,5182,841,000839.33
2021-03-242,554.52,575.52,495.52,495.53,409,800831.83
2021-03-232,6272,654.52,588.52,588.52,187,600862.83
2021-03-222,6442,6592,6152,6342,411,300878
2021-03-192,593.52,6752,5912,671.54,465,400890.50
2021-03-182,6442,6582,599.52,6073,467,300869
2021-03-172,6302,6382,578.52,633.53,401,200877.83
2021-03-162,5512,629.52,5462,629.52,417,800876.50
2021-03-152,559.52,5802,522.52,5612,501,800853.67
2021-03-122,531.52,5402,4842,526.53,266,300842.17
2021-03-112,5752,5772,5112,536.53,512,900845.50
2021-03-102,5702,593.52,5512,575.53,207,500858.50
2021-03-092,5402,599.52,5242,592.54,378,800864.17
2021-03-082,5002,5292,4682,4792,420,300826.33
2021-03-052,493.52,4992,391.52,4523,556,000817.33
2021-03-042,490.52,537.52,4722,5053,321,000835
2021-03-032,4602,4912,4452,4882,208,900829.33
2021-03-022,452.52,4892,442.52,470.52,051,600823.50
2021-03-012,4372,4962,4302,4592,710,000819.67
2021-02-262,473.52,491.52,3882,4004,092,600800
2021-02-252,5292,535.52,4652,4933,408,400831
2021-02-242,4452,5562,4222,5014,786,300833.67
2021-02-222,412.52,4362,3892,3951,643,200798.33
2021-02-192,3872,395.52,357.52,3702,855,300790
2021-02-182,4442,4542,389.52,4002,985,900800
2021-02-172,499.52,5082,4292,451.52,103,700817.17
2021-02-162,4532,505.52,4472,4823,017,000827.33
2021-02-152,430.52,4512,3962,434.52,605,900811.50
2021-02-122,3802,4252,3782,421.52,801,300807.17
2021-02-102,364.52,3872,3532,3682,674,300789.33
2021-02-092,4012,4102,362.52,384.54,448,800794.83
2021-02-082,3822,445.52,3602,4074,905,000802.33
2021-02-052,2942,3562,2752,355.54,835,300785.17
2021-02-042,2702,313.52,245.52,2613,920,800753.67
2021-02-032,141.52,244.52,1382,2344,305,200744.67
2021-02-022,138.52,153.52,1172,1432,049,500714.33
2021-02-012,117.52,152.52,1132,1202,465,400706.67
2021-01-292,0872,1362,080.52,118.54,048,300706.17
2021-01-282,0502,0682,0262,0508,474,000683.33
2021-01-272,055.52,111.52,0512,1102,978,900703.33
2021-01-262,0402,061.52,0322,0582,149,300686
2021-01-252,0502,0562,031.52,054.52,069,500684.83
2021-01-222,021.52,0452,021.52,0362,197,100678.67
2021-01-212,076.52,0902,0422,0463,022,500682
2021-01-202,059.52,0632,025.52,0443,049,500681.33
2021-01-192,036.52,0862,036.52,0732,518,800691
2021-01-182,0412,0472,014.52,0311,724,200677
2021-01-152,078.52,087.52,0572,0632,226,000687.67
2021-01-142,074.52,103.52,061.52,0822,769,700694
2021-01-132,0502,0712,0372,0653,090,700688.33
2021-01-122,0792,0872,053.52,074.54,383,800691.50
2021-01-082,124.52,1332,0762,104.54,228,100701.50
2021-01-072,1582,189.52,1292,136.53,575,400712.17
2021-01-062,0762,1162,043.52,1084,147,500702.67
2021-01-052,088.52,0992,047.52,0532,890,400684.33
2021-01-042,1592,160.52,0712,089.53,465,600696.50

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