住友不動産(8830)の株価時系列情報
住友不動産(8830)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 435 | 440 | 432 | 432 | 84,000 |
1983/12/27 | 427 | 430 | 427 | 429 | 81,000 |
1983/12/26 | 424 | 430 | 422 | 427 | 93,000 |
1983/12/24 | 423 | 425 | 420 | 425 | 48,000 |
1983/12/23 | 425 | 425 | 419 | 423 | 78,000 |
1983/12/22 | 425 | 428 | 418 | 424 | 257,000 |
1983/12/21 | 428 | 430 | 428 | 429 | 97,000 |
1983/12/20 | 415 | 430 | 415 | 420 | 207,000 |
1983/12/19 | 410 | 415 | 410 | 410 | 97,000 |
1983/12/17 | 410 | 411 | 410 | 411 | 32,000 |
1983/12/16 | 415 | 415 | 415 | 415 | 136,000 |
1983/12/15 | 415 | 415 | 410 | 410 | 27,000 |
1983/12/14 | 411 | 415 | 411 | 415 | 148,000 |
1983/12/13 | 415 | 416 | 415 | 415 | 77,000 |
1983/12/12 | 415 | 416 | 415 | 415 | 88,000 |
1983/12/09 | 415 | 415 | 414 | 414 | 74,000 |
1983/12/08 | 410 | 415 | 410 | 412 | 24,000 |
1983/12/07 | 410 | 411 | 410 | 410 | 86,000 |
1983/12/06 | 410 | 412 | 410 | 410 | 21,000 |
1983/12/05 | 415 | 415 | 412 | 415 | 64,000 |
1983/12/03 | 410 | 415 | 410 | 415 | 159,000 |
1983/12/02 | 408 | 410 | 408 | 410 | 138,000 |
1983/12/01 | 405 | 410 | 403 | 410 | 313,000 |
1983/11/30 | 410 | 415 | 410 | 415 | 186,000 |
1983/11/29 | 416 | 418 | 416 | 418 | 53,000 |
1983/11/28 | 420 | 420 | 415 | 420 | 21,000 |
1983/11/26 | 410 | 415 | 410 | 415 | 76,000 |
1983/11/25 | 408 | 410 | 408 | 410 | 279,000 |
1983/11/24 | 410 | 410 | 405 | 405 | 49,000 |
1983/11/22 | 422 | 422 | 412 | 412 | 38,000 |
1983/11/21 | 428 | 428 | 425 | 425 | 20,000 |
1983/11/19 | 427 | 429 | 427 | 428 | 100,000 |
1983/11/18 | 427 | 430 | 425 | 430 | 264,000 |
1983/11/17 | 419 | 425 | 418 | 425 | 224,000 |
1983/11/16 | 418 | 418 | 411 | 418 | 249,000 |
1983/11/15 | 409 | 419 | 409 | 419 | 255,000 |
1983/11/14 | 410 | 410 | 406 | 409 | 123,000 |
1983/11/11 | 410 | 410 | 410 | 410 | 15,000 |
1983/11/10 | 411 | 411 | 409 | 409 | 45,000 |
1983/11/09 | 410 | 412 | 410 | 411 | 36,000 |
1983/11/08 | 405 | 410 | 405 | 406 | 76,000 |
1983/11/07 | 410 | 410 | 410 | 410 | 18,000 |
1983/11/05 | 410 | 410 | 410 | 410 | 30,000 |
1983/11/04 | 412 | 412 | 410 | 410 | 140,000 |
1983/11/02 | 408 | 412 | 408 | 412 | 212,000 |
1983/11/01 | 410 | 410 | 405 | 407 | 71,000 |
1983/10/31 | 408 | 410 | 408 | 410 | 15,000 |
1983/10/29 | 408 | 408 | 407 | 407 | 22,000 |
1983/10/28 | 410 | 410 | 405 | 406 | 88,000 |
1983/10/27 | 410 | 414 | 406 | 410 | 216,000 |
1983/10/26 | 405 | 406 | 404 | 405 | 91,000 |
1983/10/25 | 410 | 410 | 405 | 405 | 88,000 |
1983/10/24 | 415 | 415 | 410 | 413 | 97,000 |
1983/10/22 | 415 | 415 | 414 | 414 | 27,000 |
1983/10/21 | 410 | 415 | 410 | 415 | 148,000 |
1983/10/20 | 408 | 412 | 408 | 412 | 308,000 |
1983/10/19 | 412 | 412 | 409 | 409 | 54,000 |
1983/10/18 | 414 | 415 | 413 | 413 | 196,000 |
1983/10/17 | 415 | 416 | 413 | 416 | 84,000 |
1983/10/15 | 410 | 420 | 410 | 420 | 38,000 |
1983/10/14 | 420 | 420 | 409 | 411 | 32,000 |
1983/10/13 | 432 | 432 | 420 | 426 | 168,000 |
1983/10/12 | 430 | 435 | 430 | 435 | 192,000 |
1983/10/11 | 436 | 436 | 431 | 431 | 124,000 |
1983/10/07 | 439 | 439 | 432 | 438 | 139,000 |
1983/10/06 | 425 | 442 | 418 | 442 | 328,000 |
1983/10/05 | 430 | 430 | 421 | 423 | 272,000 |
1983/10/04 | 431 | 431 | 420 | 426 | 176,000 |
1983/10/03 | 440 | 444 | 432 | 435 | 446,000 |
1983/10/01 | 424 | 442 | 423 | 439 | 709,000 |
1983/09/30 | 410 | 417 | 408 | 417 | 330,000 |
1983/09/29 | 405 | 414 | 400 | 410 | 303,000 |
1983/09/28 | 401 | 411 | 400 | 410 | 172,000 |
1983/09/27 | 390 | 395 | 386 | 386 | 113,000 |
1983/09/26 | 391 | 391 | 390 | 390 | 153,000 |
1983/09/24 | 395 | 395 | 390 | 391 | 94,000 |
1983/09/22 | 395 | 395 | 395 | 395 | 47,000 |
1983/09/21 | 395 | 395 | 395 | 395 | 39,000 |
1983/09/20 | 395 | 395 | 395 | 395 | 59,000 |
1983/09/19 | 390 | 390 | 390 | 390 | 6,000 |
1983/09/17 | 390 | 391 | 390 | 390 | 32,000 |
1983/09/16 | 396 | 396 | 390 | 390 | 64,000 |
1983/09/14 | 400 | 400 | 399 | 400 | 45,000 |
1983/09/13 | 395 | 400 | 395 | 400 | 6,000 |
1983/09/12 | 400 | 401 | 400 | 400 | 117,000 |
1983/09/09 | 396 | 402 | 396 | 400 | 124,000 |
1983/09/08 | 396 | 400 | 391 | 396 | 114,000 |
1983/09/07 | 399 | 399 | 391 | 391 | 26,000 |
1983/09/06 | 404 | 404 | 402 | 404 | 18,000 |
1983/09/05 | 406 | 406 | 404 | 404 | 91,000 |
1983/09/03 | 406 | 408 | 406 | 408 | 22,000 |
1983/09/02 | 409 | 409 | 405 | 406 | 73,000 |
1983/09/01 | 407 | 408 | 407 | 408 | 69,000 |
1983/08/31 | 405 | 407 | 405 | 407 | 56,000 |
1983/08/30 | 407 | 407 | 405 | 405 | 25,000 |
1983/08/29 | 409 | 410 | 409 | 409 | 17,000 |
1983/08/27 | 409 | 409 | 409 | 409 | 1,000 |
1983/08/26 | 408 | 410 | 407 | 410 | 20,000 |
1983/08/25 | 407 | 407 | 407 | 407 | 17,000 |
1983/08/24 | 406 | 410 | 406 | 410 | 27,000 |
1983/08/23 | 405 | 405 | 401 | 405 | 87,000 |
1983/08/22 | 405 | 410 | 405 | 410 | 28,000 |
1983/08/20 | 406 | 406 | 406 | 406 | 21,000 |
1983/08/19 | 408 | 409 | 405 | 406 | 45,000 |
1983/08/18 | 406 | 409 | 405 | 409 | 50,000 |
1983/08/17 | 405 | 409 | 405 | 408 | 35,000 |
1983/08/16 | 405 | 406 | 405 | 405 | 30,000 |
1983/08/15 | 403 | 408 | 403 | 405 | 47,000 |
1983/08/12 | 400 | 405 | 400 | 405 | 96,000 |
1983/08/11 | 410 | 410 | 400 | 400 | 54,000 |
1983/08/10 | 415 | 415 | 409 | 409 | 126,000 |
1983/08/09 | 410 | 416 | 410 | 410 | 213,000 |
1983/08/08 | 410 | 413 | 410 | 413 | 36,000 |
1983/08/06 | 408 | 411 | 408 | 410 | 50,000 |
1983/08/05 | 408 | 413 | 406 | 410 | 114,000 |
1983/08/04 | 410 | 410 | 406 | 410 | 186,000 |
1983/08/03 | 400 | 410 | 400 | 410 | 89,000 |
1983/08/02 | 400 | 400 | 400 | 400 | 60,000 |
1983/08/01 | 400 | 405 | 400 | 405 | 69,000 |
1983/07/30 | 400 | 401 | 400 | 400 | 62,000 |
1983/07/29 | 402 | 405 | 401 | 401 | 32,000 |
1983/07/28 | 401 | 402 | 400 | 400 | 14,000 |
1983/07/27 | 401 | 402 | 400 | 400 | 23,000 |
1983/07/26 | 402 | 405 | 400 | 405 | 84,000 |
1983/07/25 | 402 | 405 | 400 | 401 | 59,000 |
1983/07/23 | 408 | 410 | 405 | 405 | 8,000 |
1983/07/22 | 402 | 410 | 402 | 408 | 132,000 |
1983/07/21 | 411 | 411 | 397 | 397 | 665,000 |
1983/07/20 | 400 | 414 | 398 | 414 | 167,000 |
1983/07/19 | 395 | 400 | 394 | 400 | 85,000 |
1983/07/18 | 394 | 395 | 394 | 395 | 14,000 |
1983/07/15 | 390 | 395 | 390 | 392 | 49,000 |
1983/07/14 | 390 | 395 | 390 | 395 | 16,000 |
1983/07/13 | 389 | 392 | 389 | 392 | 26,000 |
1983/07/12 | 393 | 394 | 389 | 389 | 55,000 |
1983/07/11 | 393 | 398 | 393 | 398 | 19,000 |
1983/07/09 | 393 | 395 | 393 | 393 | 18,000 |
1983/07/08 | 391 | 393 | 391 | 392 | 52,000 |
1983/07/07 | 389 | 393 | 389 | 393 | 86,000 |
1983/07/06 | 390 | 393 | 389 | 390 | 60,000 |
1983/07/05 | 388 | 392 | 388 | 392 | 59,000 |
1983/07/04 | 388 | 389 | 387 | 389 | 43,000 |
1983/07/02 | 387 | 387 | 385 | 385 | 63,000 |
1983/07/01 | 383 | 387 | 383 | 387 | 20,000 |
1983/06/30 | 380 | 384 | 380 | 382 | 11,000 |
1983/06/29 | 380 | 381 | 380 | 380 | 22,000 |
1983/06/28 | 380 | 384 | 380 | 380 | 10,000 |
1983/06/27 | 382 | 383 | 378 | 383 | 64,000 |
1983/06/25 | 380 | 382 | 380 | 382 | 63,000 |
1983/06/24 | 375 | 380 | 375 | 380 | 17,000 |
1983/06/23 | 380 | 380 | 374 | 380 | 19,000 |
1983/06/22 | 376 | 380 | 374 | 380 | 60,000 |
1983/06/21 | 374 | 377 | 374 | 377 | 9,000 |
1983/06/20 | 369 | 369 | 369 | 369 | 57,000 |
1983/06/17 | 369 | 376 | 369 | 370 | 31,000 |
1983/06/16 | 372 | 373 | 369 | 371 | 34,000 |
1983/06/15 | 371 | 372 | 371 | 371 | 38,000 |
1983/06/14 | 374 | 374 | 370 | 371 | 4,000 |
1983/06/13 | 369 | 369 | 369 | 369 | 20,000 |
1983/06/11 | 370 | 370 | 369 | 369 | 21,000 |
1983/06/10 | 370 | 370 | 370 | 370 | 23,000 |
1983/06/09 | 369 | 370 | 369 | 370 | 18,000 |
1983/06/08 | 382 | 382 | 365 | 365 | 31,000 |
1983/06/07 | 382 | 382 | 381 | 381 | 89,000 |
1983/06/06 | 382 | 382 | 382 | 382 | 84,000 |
1983/06/04 | 381 | 382 | 381 | 382 | 53,000 |
1983/06/03 | 381 | 382 | 381 | 381 | 77,000 |
1983/06/02 | 385 | 385 | 381 | 382 | 78,000 |
1983/06/01 | 386 | 390 | 385 | 385 | 40,000 |
1983/05/31 | 386 | 390 | 386 | 386 | 20,000 |
1983/05/30 | 391 | 395 | 391 | 391 | 32,000 |
1983/05/28 | 395 | 395 | 390 | 390 | 43,000 |
1983/05/27 | 391 | 391 | 391 | 391 | 42,000 |
1983/05/26 | 394 | 398 | 391 | 391 | 38,000 |
1983/05/25 | 394 | 398 | 394 | 395 | 112,000 |
1983/05/24 | 394 | 395 | 394 | 394 | 190,000 |
1983/05/23 | 395 | 395 | 392 | 394 | 147,000 |
1983/05/20 | 395 | 398 | 395 | 395 | 45,000 |
1983/05/19 | 394 | 398 | 394 | 395 | 150,000 |
1983/05/18 | 391 | 394 | 391 | 394 | 206,000 |
1983/05/17 | 395 | 395 | 393 | 393 | 268,000 |
1983/05/16 | 394 | 396 | 394 | 396 | 227,000 |
1983/05/14 | 394 | 394 | 394 | 394 | 120,000 |
1983/05/13 | 392 | 395 | 391 | 395 | 19,000 |
1983/05/12 | 396 | 396 | 391 | 392 | 143,000 |
1983/05/11 | 400 | 400 | 396 | 396 | 113,000 |
1983/05/10 | 399 | 400 | 399 | 400 | 133,000 |
1983/05/09 | 391 | 400 | 391 | 400 | 112,000 |
1983/05/07 | 391 | 392 | 390 | 392 | 67,000 |
1983/05/06 | 390 | 392 | 387 | 392 | 72,000 |
1983/05/04 | 390 | 391 | 388 | 388 | 45,000 |
1983/05/02 | 395 | 399 | 395 | 399 | 29,000 |
1983/04/30 | 402 | 403 | 398 | 399 | 228,000 |
1983/04/28 | 402 | 405 | 400 | 405 | 381,000 |
1983/04/27 | 402 | 404 | 402 | 403 | 155,000 |
1983/04/26 | 404 | 404 | 403 | 404 | 74,000 |
1983/04/25 | 402 | 406 | 402 | 405 | 168,000 |
1983/04/23 | 404 | 404 | 402 | 404 | 54,000 |
1983/04/22 | 400 | 406 | 400 | 406 | 346,000 |
1983/04/21 | 407 | 408 | 400 | 405 | 246,000 |
1983/04/20 | 405 | 410 | 405 | 410 | 331,000 |
1983/04/19 | 408 | 408 | 402 | 404 | 144,000 |
1983/04/18 | 408 | 411 | 405 | 408 | 205,000 |
1983/04/15 | 404 | 415 | 403 | 411 | 620,000 |
1983/04/14 | 401 | 404 | 400 | 404 | 169,000 |
1983/04/13 | 405 | 405 | 400 | 405 | 132,000 |
1983/04/12 | 396 | 400 | 395 | 400 | 104,000 |
1983/04/11 | 395 | 398 | 395 | 398 | 152,000 |
1983/04/09 | 397 | 397 | 395 | 395 | 145,000 |
1983/04/08 | 400 | 400 | 394 | 395 | 517,000 |
1983/04/07 | 394 | 400 | 393 | 400 | 504,000 |
1983/04/06 | 398 | 398 | 394 | 395 | 469,000 |
1983/04/05 | 400 | 403 | 398 | 400 | 447,000 |
1983/04/04 | 401 | 403 | 400 | 402 | 70,000 |
1983/04/02 | 401 | 404 | 400 | 403 | 109,000 |
1983/04/01 | 397 | 410 | 395 | 403 | 265,000 |
1983/03/31 | 400 | 403 | 395 | 403 | 140,000 |
1983/03/30 | 403 | 405 | 396 | 400 | 147,000 |
1983/03/29 | 390 | 397 | 386 | 391 | 104,000 |
1983/03/28 | 404 | 415 | 400 | 410 | 300,000 |
1983/03/26 | 402 | 402 | 395 | 400 | 195,000 |
1983/03/25 | 396 | 410 | 395 | 407 | 596,000 |
1983/03/24 | 385 | 391 | 385 | 391 | 215,000 |
1983/03/23 | 383 | 388 | 382 | 385 | 262,000 |
1983/03/22 | 382 | 388 | 382 | 383 | 236,000 |
1983/03/18 | 382 | 384 | 380 | 382 | 92,000 |
1983/03/17 | 382 | 383 | 380 | 383 | 222,000 |
1983/03/16 | 380 | 382 | 378 | 382 | 48,000 |
1983/03/15 | 377 | 377 | 377 | 377 | 19,000 |
1983/03/14 | 376 | 376 | 376 | 376 | 30,000 |
1983/03/12 | 377 | 380 | 376 | 376 | 26,000 |
1983/03/11 | 377 | 380 | 376 | 378 | 226,000 |
1983/03/10 | 376 | 377 | 375 | 377 | 109,000 |
1983/03/09 | 376 | 379 | 375 | 375 | 73,000 |
1983/03/08 | 380 | 380 | 375 | 380 | 113,000 |
1983/03/07 | 380 | 381 | 380 | 380 | 38,000 |
1983/03/05 | 380 | 380 | 379 | 380 | 229,000 |
1983/03/04 | 381 | 381 | 381 | 381 | 33,000 |
1983/03/03 | 380 | 380 | 380 | 380 | 37,000 |
1983/03/02 | 388 | 390 | 386 | 390 | 78,000 |
1983/03/01 | 390 | 392 | 386 | 390 | 405,000 |
1983/02/28 | 395 | 398 | 390 | 392 | 156,000 |
1983/02/26 | 391 | 397 | 390 | 397 | 214,000 |
1983/02/25 | 379 | 388 | 379 | 385 | 179,000 |
1983/02/24 | 379 | 380 | 378 | 380 | 31,000 |
1983/02/23 | 375 | 380 | 375 | 380 | 83,000 |
1983/02/22 | 378 | 380 | 378 | 380 | 189,000 |
1983/02/21 | 378 | 379 | 378 | 379 | 29,000 |
1983/02/18 | 378 | 380 | 377 | 380 | 67,000 |
1983/02/17 | 375 | 377 | 375 | 376 | 33,000 |
1983/02/16 | 380 | 381 | 379 | 379 | 82,000 |
1983/02/15 | 382 | 382 | 380 | 380 | 77,000 |
1983/02/14 | 380 | 383 | 380 | 381 | 89,000 |
1983/02/12 | 374 | 385 | 374 | 385 | 111,000 |
1983/02/10 | 372 | 374 | 370 | 374 | 66,000 |
1983/02/09 | 369 | 370 | 366 | 369 | 125,000 |
1983/02/08 | 371 | 372 | 371 | 371 | 46,000 |
1983/02/07 | 371 | 372 | 371 | 372 | 44,000 |
1983/02/05 | 375 | 379 | 372 | 372 | 88,000 |
1983/02/04 | 376 | 380 | 371 | 380 | 119,000 |
1983/02/03 | 381 | 382 | 370 | 380 | 141,000 |
1983/02/02 | 382 | 384 | 380 | 382 | 88,000 |
1983/02/01 | 376 | 395 | 376 | 382 | 216,000 |
1983/01/31 | 375 | 380 | 375 | 375 | 32,000 |
1983/01/28 | 372 | 375 | 372 | 374 | 95,000 |
1983/01/27 | 371 | 371 | 371 | 371 | 10,000 |
1983/01/26 | 368 | 370 | 368 | 369 | 83,000 |
1983/01/25 | 370 | 370 | 365 | 368 | 30,000 |
1983/01/24 | 370 | 370 | 370 | 370 | 14,000 |
1983/01/22 | 370 | 372 | 370 | 370 | 9,000 |
1983/01/21 | 379 | 380 | 370 | 370 | 25,000 |
1983/01/20 | 380 | 380 | 375 | 375 | 50,000 |
1983/01/19 | 380 | 380 | 375 | 375 | 40,000 |
1983/01/18 | 382 | 385 | 372 | 380 | 217,000 |
1983/01/17 | 382 | 387 | 380 | 385 | 360,000 |
1983/01/14 | 382 | 383 | 380 | 381 | 130,000 |
1983/01/13 | 379 | 380 | 375 | 377 | 62,000 |
1983/01/12 | 374 | 374 | 370 | 371 | 55,000 |
1983/01/11 | 386 | 387 | 381 | 384 | 605,000 |
1983/01/10 | 375 | 382 | 370 | 382 | 243,000 |
1983/01/08 | 370 | 375 | 370 | 375 | 103,000 |
1983/01/07 | 365 | 365 | 364 | 365 | 61,000 |
1983/01/06 | 358 | 360 | 352 | 360 | 183,000 |
1983/01/05 | 365 | 369 | 352 | 358 | 74,000 |
1983/01/04 | 365 | 375 | 365 | 371 | 76,000 |