1. HOME >
  2. 株価時系列 >
  3. 8801 >
  4. 2022年

8801 三井不動産(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,4052,437.52,404.52,4172,158,500805.67
2022-12-292,3712,4332,3672,417.53,267,200805.83
2022-12-282,382.52,3842,348.52,3682,317,300789.33
2022-12-272,4042,4122,387.52,404.51,665,900801.50
2022-12-262,412.52,417.52,369.52,3842,158,400794.67
2022-12-232,4252,445.52,388.52,3902,727,600796.67
2022-12-222,3642,4572,3532,4494,759,600816.33
2022-12-212,4222,4282,3412,3488,298,200782.67
2022-12-202,6232,627.52,4192,441.55,590,800813.83
2022-12-192,6112,6202,5842,591.51,909,300863.83
2022-12-162,630.52,6562,619.52,648.53,803,300882.83
2022-12-152,6252,643.52,6222,6332,477,900877.67
2022-12-142,6252,643.52,614.52,6312,414,400877
2022-12-132,6292,642.52,6092,6182,427,000872.67
2022-12-122,6002,629.52,5952,6132,005,500871
2022-12-092,5812,6332,5812,6272,881,300875.67
2022-12-082,624.52,6292,5842,6122,064,200870.67
2022-12-072,600.52,6302,5892,619.52,778,000873.17
2022-12-062,5962,6172,588.52,607.52,679,000869.17
2022-12-052,6062,612.52,563.52,584.53,293,300861.50
2022-12-022,667.52,667.52,6092,612.53,645,100870.83
2022-12-012,7602,7652,6922,6983,273,300899.33
2022-11-302,755.52,7782,730.52,776.54,271,100925.50
2022-11-292,729.52,7822,714.52,7752,954,200925
2022-11-282,7692,7802,718.52,7302,842,300910
2022-11-252,7682,7852,7542,780.51,877,400926.83
2022-11-242,7352,7652,7232,7642,753,300921.33
2022-11-222,6922,740.52,689.52,7353,535,700911.67
2022-11-212,6662,6792,657.52,6712,521,600890.33
2022-11-182,709.52,7132,6522,6693,024,100889.67
2022-11-172,6482,721.52,6482,709.53,171,000903.17
2022-11-162,6642,6842,628.52,647.53,058,100882.50
2022-11-152,6372,663.52,6222,638.53,673,500879.50
2022-11-142,6852,697.52,6462,647.54,719,700882.50
2022-11-112,8102,814.52,6812,6837,153,600894.33
2022-11-102,7672,776.52,712.52,718.57,225,600906.17
2022-11-092,8602,8602,7902,802.54,686,200934.17
2022-11-082,830.52,882.52,827.52,8753,378,000958.33
2022-11-072,7802,7982,766.52,7953,508,300931.67
2022-11-042,8072,8302,7682,7804,756,900926.67
2022-11-022,856.52,8682,831.52,845.52,749,900948.50
2022-11-012,863.52,8752,8412,8571,581,300952.33
2022-10-312,8382,8502,8162,849.52,330,200949.83
2022-10-282,8092,856.52,8022,838.54,579,600946.17
2022-10-272,8342,8442,7982,8322,576,600944
2022-10-262,8222,849.52,806.52,827.52,641,500942.50
2022-10-252,799.52,8072,762.52,7843,622,400928
2022-10-242,8462,8592,7742,7753,113,500925
2022-10-212,8632,870.52,831.52,832.51,972,700944.17
2022-10-202,8942,903.52,8742,876.52,415,000958.83
2022-10-192,876.52,9172,8752,9142,347,900971.33
2022-10-182,913.52,913.52,8802,8912,994,200963.67
2022-10-172,893.52,907.52,857.52,882.52,752,300960.83
2022-10-142,8992,925.52,8832,9153,020,100971.67
2022-10-132,868.52,877.52,8402,8492,307,500949.67
2022-10-122,843.52,909.52,837.52,892.52,877,200964.17
2022-10-112,9112,924.52,8472,8583,491,900952.67
2022-10-072,9202,9232,8822,915.52,859,400971.83
2022-10-062,904.52,964.52,9042,9573,801,400985.67
2022-10-052,901.52,9222,8702,899.52,846,500966.50
2022-10-042,819.52,892.52,809.52,892.53,316,000964.17
2022-10-032,753.52,7762,722.52,769.52,285,900923.17
2022-09-302,705.52,7622,7042,754.55,174,500918.17
2022-09-292,7102,748.52,6842,741.53,276,800913.83
2022-09-282,7272,731.52,679.52,691.54,684,300897.17
2022-09-272,7962,8012,7652,7712,909,200923.67
2022-09-262,8562,8702,7982,7982,968,900932.67
2022-09-222,859.52,882.52,842.52,875.53,668,200958.50
2022-09-212,919.52,9242,8892,897.52,926,700965.83
2022-09-202,967.52,9712,9102,9302,760,600976.67
2022-09-162,9252,981.52,9192,9818,228,500993.67
2022-09-152,9142,953.52,900.52,9503,166,400983.33
2022-09-142,875.52,913.52,868.52,8952,964,800965
2022-09-132,9182,943.52,907.52,9203,042,800973.33
2022-09-122,869.52,9152,856.52,9152,932,700971.67
2022-09-092,8102,863.52,8052,8504,855,100950
2022-09-082,838.52,8582,803.52,8244,930,200941.33
2022-09-072,807.52,8532,7932,850.53,296,900950.17
2022-09-062,8192,834.52,8012,815.51,294,500938.50
2022-09-052,8212,8312,801.52,806.51,795,200935.50
2022-09-022,834.52,8492,821.52,837.51,992,500945.83
2022-09-012,8002,8342,791.52,822.52,593,600940.83
2022-08-312,824.52,853.52,8062,823.52,957,900941.17
2022-08-302,8502,8752,8382,863.52,322,000954.50
2022-08-292,8002,809.52,784.52,798.52,106,500932.83
2022-08-262,844.52,847.52,8262,834.51,283,000944.83
2022-08-252,8322,847.52,8182,8291,493,400943
2022-08-242,8502,852.52,8282,833.51,534,600944.50
2022-08-232,8622,8622,830.52,845.51,797,600948.50
2022-08-222,8502,884.52,8352,8651,648,200955
2022-08-192,8732,8842,8522,8711,676,900957
2022-08-182,8862,894.52,8532,8581,880,100952.67
2022-08-172,8952,928.52,8902,911.52,611,000970.50
2022-08-162,8812,914.52,878.52,887.51,584,700962.50
2022-08-152,8732,8882,8472,8851,269,700961.67
2022-08-122,8462,886.52,8252,875.53,276,400958.50
2022-08-102,8292,830.52,7942,8152,363,100938.33
2022-08-092,8502,868.52,802.52,8062,669,800935.33
2022-08-082,840.52,847.52,7922,822.52,799,200940.83
2022-08-052,8442,8922,8432,874.52,232,800958.17
2022-08-042,868.52,8982,856.52,886.51,923,500962.17
2022-08-032,898.52,906.52,839.52,862.52,181,500954.17
2022-08-022,938.52,9442,898.52,9262,213,900975.33
2022-08-012,9702,973.52,943.52,9661,876,000988.67
2022-07-292,959.52,970.52,9442,966.52,510,400988.83
2022-07-282,9582,966.52,9272,959.52,098,900986.50
2022-07-272,9502,9652,946.52,950.51,439,300983.50
2022-07-262,9362,953.52,910.52,941.51,464,800980.50
2022-07-252,908.52,9462,8962,9051,533,500968.33
2022-07-222,8742,9202,860.52,9082,133,900969.33
2022-07-212,845.52,8762,8312,8762,313,900958.67
2022-07-202,8632,8832,8422,8722,264,700957.33
2022-07-192,856.52,8682,827.52,834.51,722,200944.83
2022-07-152,8392,849.52,791.52,822.52,432,500940.83
2022-07-142,834.52,853.52,8272,8501,322,000950
2022-07-132,8442,8582,8332,849.51,647,200949.83
2022-07-122,893.52,9082,8362,850.52,293,900950.17
2022-07-112,892.52,920.52,8772,9022,388,400967.33
2022-07-082,8622,8772,8272,8482,938,900949.33
2022-07-072,8572,890.52,805.52,8543,136,100951.33
2022-07-062,8402,876.52,776.52,8073,072,700935.67
2022-07-052,921.52,921.52,852.52,8622,793,500954
2022-07-042,9482,969.52,9122,929.51,602,300976.50
2022-07-012,946.52,9652,8962,907.52,300,700969.17
2022-06-302,9562,9672,9172,917.54,401,200972.50
2022-06-292,9853,0232,969.53,0166,041,7001,005.33
2022-06-282,9282,9892,9222,9833,441,200994.33
2022-06-272,9292,942.52,8562,8913,532,900963.67
2022-06-242,9922,9922,904.52,929.53,061,600976.50
2022-06-232,9563,0232,955.52,967.53,034,100989.17
2022-06-222,9823,0022,9502,9563,251,000985.33
2022-06-212,895.52,9662,8932,9483,463,900982.67
2022-06-202,840.52,8832,8222,871.53,138,700957.17
2022-06-172,8132,894.52,805.52,833.57,743,700944.50
2022-06-162,928.52,9622,904.52,915.53,105,700971.83
2022-06-152,864.52,913.52,8552,8883,821,500962.67
2022-06-142,881.52,885.52,8212,8553,544,900951.67
2022-06-132,890.52,966.52,886.52,931.53,516,800977.17
2022-06-102,927.52,956.52,916.52,9322,990,700977.33
2022-06-092,9072,9572,900.52,937.52,961,800979.17
2022-06-082,8532,9432,8452,8985,030,800966
2022-06-072,8402,8442,792.52,805.52,624,600935.17
2022-06-062,7842,828.52,7762,825.51,909,200941.83
2022-06-032,8402,840.52,785.52,803.52,352,200934.50
2022-06-022,8522,8602,831.52,8381,875,800946
2022-06-012,822.52,8552,8202,842.52,240,200947.50
2022-05-312,8392,8532,7872,8179,355,400939
2022-05-302,8582,8762,831.52,859.56,044,300953.17
2022-05-272,840.52,865.52,811.52,823.53,720,300941.17
2022-05-262,798.52,911.52,7952,840.55,978,600946.83
2022-05-252,6962,796.52,682.52,780.54,865,900926.83
2022-05-242,713.52,753.52,681.52,6892,896,800896.33
2022-05-232,6712,6952,659.52,676.52,564,900892.17
2022-05-202,666.52,6852,6362,6523,627,200884
2022-05-192,632.52,6682,6092,6593,268,300886.33
2022-05-182,6662,7102,6472,6902,881,800896.67
2022-05-172,7042,708.52,6672,6732,895,400891
2022-05-162,810.52,8402,693.52,693.54,275,200897.83
2022-05-132,687.52,7192,643.52,710.53,049,800903.50
2022-05-122,6642,6912,6462,6482,394,900882.67
2022-05-112,6652,6872,6462,646.52,438,100882.17
2022-05-102,7002,7112,659.52,683.52,562,600894.50
2022-05-092,745.52,7652,7302,7332,758,500911
2022-05-062,7552,801.52,7202,7903,390,700930
2022-05-022,7282,7662,6922,726.52,337,500908.83
2022-04-282,6752,7552,6412,745.53,818,700915.17
2022-04-272,6442,689.52,636.52,667.55,517,000889.17
2022-04-262,676.52,696.52,666.52,6772,367,400892.33
2022-04-252,6682,675.52,648.52,659.51,808,400886.50
2022-04-222,724.52,7332,684.52,709.52,171,200903.17
2022-04-212,7302,770.52,7302,7582,522,100919.33
2022-04-202,759.52,7612,6962,717.52,248,800905.83
2022-04-192,738.52,7442,721.52,739.51,412,000913.17
2022-04-182,7162,7292,6872,7231,231,800907.67
2022-04-152,7202,744.52,707.52,738.51,657,200912.83
2022-04-142,726.52,769.52,720.52,736.52,340,200912.17
2022-04-132,6792,717.52,6512,7083,019,900902.67
2022-04-122,6682,680.52,6482,6533,042,800884.33
2022-04-112,600.52,644.52,592.52,6432,111,600881
2022-04-082,586.52,621.52,5692,601.53,470,100867.17
2022-04-072,621.52,628.52,5632,5912,769,400863.67
2022-04-062,633.52,6642,622.52,661.53,152,600887.17
2022-04-052,6602,6702,6172,6442,867,200881.33
2022-04-042,652.52,6682,6222,655.52,317,100885.17
2022-04-012,610.52,6662,6012,652.53,261,900884.17
2022-03-312,598.52,663.52,5942,6204,259,300873.33
2022-03-302,723.52,725.52,584.52,624.55,997,600874.83
2022-03-292,759.52,7712,6992,706.54,001,600902.17
2022-03-282,7272,7532,700.52,745.52,416,900915.17
2022-03-252,7362,749.52,6882,707.52,918,100902.50
2022-03-242,740.52,756.52,691.52,6984,799,100899.33
2022-03-232,785.52,8062,7512,790.53,283,000930.17
2022-03-222,6722,7412,6722,7383,599,000912.67
2022-03-182,6482,707.52,6432,669.54,186,800889.83
2022-03-172,6262,6482,5822,6422,500,600880.67
2022-03-162,5662,598.52,550.52,580.53,148,500860.17
2022-03-152,5512,5822,5312,5572,193,600852.33
2022-03-142,476.52,562.52,4752,540.53,170,100846.83
2022-03-112,4582,4642,396.52,428.54,306,700809.50
2022-03-102,4172,496.52,411.52,4953,818,800831.67
2022-03-092,383.52,399.52,3582,3672,728,300789
2022-03-082,363.52,401.52,3602,3873,034,800795.67
2022-03-072,392.52,4412,3692,4042,773,800801.33
2022-03-042,495.52,5072,4232,4413,591,900813.67
2022-03-032,4972,527.52,4772,4992,153,800833
2022-03-022,5252,527.52,464.52,477.54,132,900825.83
2022-03-012,585.52,5962,546.52,546.53,280,500848.83
2022-02-282,510.52,5642,510.52,5573,069,400852.33
2022-02-252,526.52,540.52,507.52,519.53,272,100839.83
2022-02-242,528.52,5712,4862,5253,688,300841.67
2022-02-222,546.52,559.52,521.52,5442,381,400848
2022-02-212,582.52,6102,552.52,592.51,855,200864.17
2022-02-182,555.52,606.52,555.52,6023,566,700867.33
2022-02-172,594.52,601.52,561.52,5852,622,000861.67
2022-02-162,5992,630.52,5842,621.52,813,900873.83
2022-02-152,591.52,6142,5672,5733,087,900857.67
2022-02-142,5882,6182,551.52,6083,671,800869.33
2022-02-102,544.52,564.52,523.52,5642,585,900854.67
2022-02-092,519.52,5442,499.52,510.53,300,400836.83
2022-02-082,4582,547.52,447.52,5183,397,300839.33
2022-02-072,5302,532.52,4752,4923,978,300830.67
2022-02-042,4522,4642,420.52,4322,800,500810.67
2022-02-032,4102,4662,4092,464.52,504,200821.50
2022-02-022,3772,442.52,373.52,421.52,474,400807.17
2022-02-012,4402,4402,3792,3872,665,400795.67
2022-01-312,4402,459.52,413.52,448.53,504,300816.17
2022-01-282,378.52,4412,378.52,4303,604,600810
2022-01-272,379.52,410.52,328.52,358.53,499,700786.17
2022-01-262,3632,4022,3572,3733,026,200791
2022-01-252,3622,365.52,318.52,3513,565,200783.67
2022-01-242,337.52,369.52,3232,3693,083,100789.67
2022-01-212,298.52,342.52,2932,3352,326,800778.33
2022-01-202,2852,332.52,281.52,323.52,514,800774.50
2022-01-192,2852,330.52,2852,302.53,212,500767.50
2022-01-182,3092,316.52,290.52,3071,735,300769
2022-01-172,2692,3272,2692,308.52,252,000769.50
2022-01-142,2752,2822,232.52,264.54,543,300754.83
2022-01-132,3642,3702,3122,3322,954,900777.33
2022-01-122,344.52,385.52,3352,381.53,061,600793.83
2022-01-112,342.52,353.52,287.52,318.52,211,700772.83
2022-01-072,3412,360.52,2902,305.52,612,000768.50
2022-01-062,3932,414.52,332.52,332.53,580,400777.50
2022-01-052,365.52,379.52,342.52,373.52,722,600791.17
2022-01-042,328.52,328.52,2652,315.52,630,300771.83

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