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 |
|---|---|---|---|---|---|
| 1984/12/28 | 575 | 580 | 575 | 575 | 387,000 |
| 1984/12/27 | 591 | 591 | 575 | 575 | 452,000 |
| 1984/12/26 | 587 | 601 | 580 | 581 | 4,350,999 |
| 1984/12/25 | 576 | 585 | 576 | 585 | 594,000 |
| 1984/12/24 | 579 | 583 | 573 | 583 | 774,000 |
| 1984/12/22 | 575 | 580 | 573 | 573 | 895,000 |
| 1984/12/21 | 574 | 575 | 570 | 575 | 1,162,000 |
| 1984/12/20 | 565 | 578 | 565 | 572 | 2,808,999 |
| 1984/12/19 | 565 | 565 | 555 | 565 | 461,000 |
| 1984/12/18 | 548 | 550 | 547 | 550 | 199,000 |
| 1984/12/17 | 551 | 554 | 545 | 545 | 304,000 |
| 1984/12/15 | 552 | 559 | 550 | 550 | 169,000 |
| 1984/12/14 | 559 | 560 | 551 | 552 | 351,000 |
| 1984/12/13 | 550 | 550 | 545 | 550 | 422,000 |
| 1984/12/12 | 550 | 551 | 545 | 550 | 318,000 |
| 1984/12/11 | 553 | 555 | 545 | 550 | 265,000 |
| 1984/12/10 | 553 | 560 | 553 | 560 | 218,000 |
| 1984/12/07 | 553 | 560 | 553 | 555 | 285,000 |
| 1984/12/06 | 555 | 562 | 555 | 555 | 210,000 |
| 1984/12/05 | 575 | 575 | 565 | 565 | 847,000 |
| 1984/12/04 | 572 | 583 | 570 | 575 | 1,844,999 |
| 1984/12/03 | 573 | 574 | 563 | 565 | 848,000 |
| 1984/12/01 | 553 | 555 | 550 | 553 | 330,000 |
| 1984/11/30 | 560 | 566 | 553 | 555 | 605,000 |
| 1984/11/29 | 572 | 573 | 560 | 570 | 2,116,999 |
| 1984/11/28 | 553 | 575 | 550 | 575 | 2,522,999 |
| 1984/11/27 | 559 | 562 | 557 | 557 | 828,000 |
| 1984/11/26 | 560 | 563 | 555 | 563 | 750,000 |
| 1984/11/24 | 559 | 563 | 558 | 559 | 731,000 |
| 1984/11/22 | 542 | 557 | 541 | 557 | 890,000 |
| 1984/11/21 | 539 | 545 | 539 | 541 | 445,000 |
| 1984/11/20 | 530 | 540 | 527 | 540 | 466,000 |
| 1984/11/19 | 539 | 539 | 533 | 533 | 110,000 |
| 1984/11/17 | 531 | 538 | 530 | 530 | 250,000 |
| 1984/11/16 | 542 | 543 | 541 | 541 | 390,000 |
| 1984/11/15 | 538 | 544 | 538 | 542 | 305,000 |
| 1984/11/14 | 544 | 544 | 538 | 540 | 408,000 |
| 1984/11/13 | 545 | 549 | 545 | 545 | 277,000 |
| 1984/11/12 | 549 | 554 | 545 | 550 | 551,000 |
| 1984/11/09 | 538 | 549 | 535 | 544 | 737,000 |
| 1984/11/08 | 530 | 542 | 529 | 533 | 658,000 |
| 1984/11/07 | 548 | 548 | 531 | 531 | 727,000 |
| 1984/11/06 | 552 | 552 | 536 | 540 | 1,045,000 |
| 1984/11/05 | 549 | 557 | 546 | 546 | 1,694,000 |
| 1984/11/02 | 549 | 549 | 542 | 549 | 1,720,000 |
| 1984/11/01 | 549 | 554 | 542 | 549 | 3,917,999 |
| 1984/10/31 | 536 | 543 | 530 | 542 | 2,411,999 |
| 1984/10/30 | 519 | 535 | 518 | 526 | 3,603,999 |
| 1984/10/29 | 505 | 520 | 505 | 517 | 1,592,000 |
| 1984/10/27 | 486 | 506 | 486 | 506 | 738,000 |
| 1984/10/26 | 486 | 490 | 480 | 490 | 407,000 |
| 1984/10/25 | 495 | 495 | 483 | 485 | 347,000 |
| 1984/10/24 | 495 | 495 | 489 | 489 | 445,000 |
| 1984/10/23 | 491 | 495 | 485 | 495 | 605,000 |
| 1984/10/22 | 485 | 495 | 485 | 495 | 299,000 |
| 1984/10/20 | 480 | 480 | 475 | 475 | 421,000 |
| 1984/10/19 | 479 | 480 | 479 | 479 | 230,000 |
| 1984/10/18 | 490 | 494 | 481 | 481 | 367,000 |
| 1984/10/17 | 501 | 501 | 491 | 497 | 308,000 |
| 1984/10/16 | 495 | 504 | 495 | 503 | 956,000 |
| 1984/10/15 | 480 | 498 | 475 | 495 | 234,000 |
| 1984/10/12 | 494 | 499 | 485 | 485 | 371,000 |
| 1984/10/11 | 487 | 504 | 485 | 495 | 1,216,000 |
| 1984/10/09 | 480 | 490 | 475 | 490 | 573,000 |
| 1984/10/08 | 478 | 480 | 472 | 475 | 100,000 |
| 1984/10/06 | 480 | 480 | 475 | 478 | 71,000 |
| 1984/10/05 | 499 | 499 | 480 | 485 | 884,000 |
| 1984/10/04 | 479 | 498 | 475 | 494 | 1,178,000 |
| 1984/10/03 | 465 | 488 | 465 | 481 | 813,000 |
| 1984/10/02 | 460 | 465 | 460 | 465 | 199,000 |
| 1984/10/01 | 460 | 460 | 454 | 454 | 441,000 |
| 1984/09/29 | 454 | 459 | 450 | 450 | 359,000 |
| 1984/09/28 | 460 | 464 | 454 | 454 | 503,000 |
| 1984/09/27 | 446 | 462 | 446 | 458 | 595,000 |
| 1984/09/26 | 446 | 450 | 446 | 448 | 789,000 |
| 1984/09/25 | 451 | 470 | 450 | 453 | 180,000 |
| 1984/09/22 | 448 | 450 | 447 | 448 | 151,000 |
| 1984/09/21 | 448 | 450 | 448 | 448 | 99,000 |
| 1984/09/20 | 458 | 463 | 450 | 450 | 263,000 |
| 1984/09/19 | 460 | 470 | 455 | 455 | 334,000 |
| 1984/09/18 | 463 | 465 | 458 | 465 | 37,000 |
| 1984/09/17 | 465 | 465 | 455 | 463 | 225,000 |
| 1984/09/14 | 467 | 468 | 463 | 463 | 319,000 |
| 1984/09/13 | 461 | 470 | 461 | 463 | 178,000 |
| 1984/09/12 | 460 | 470 | 445 | 465 | 297,000 |
| 1984/09/11 | 460 | 460 | 451 | 455 | 139,000 |
| 1984/09/10 | 460 | 460 | 455 | 460 | 56,000 |
| 1984/09/07 | 455 | 465 | 446 | 460 | 252,000 |
| 1984/09/06 | 455 | 465 | 452 | 455 | 197,000 |
| 1984/09/05 | 460 | 460 | 460 | 460 | 70,000 |
| 1984/09/04 | 460 | 460 | 452 | 460 | 170,000 |
| 1984/09/03 | 458 | 459 | 455 | 459 | 65,000 |
| 1984/09/01 | 450 | 455 | 450 | 455 | 64,000 |
| 1984/08/31 | 451 | 458 | 450 | 455 | 115,000 |
| 1984/08/30 | 460 | 460 | 455 | 455 | 66,000 |
| 1984/08/29 | 460 | 460 | 455 | 458 | 179,000 |
| 1984/08/28 | 455 | 460 | 451 | 455 | 111,000 |
| 1984/08/27 | 447 | 453 | 447 | 453 | 39,000 |
| 1984/08/25 | 445 | 446 | 445 | 445 | 115,000 |
| 1984/08/24 | 449 | 454 | 449 | 450 | 37,000 |
| 1984/08/23 | 446 | 459 | 446 | 459 | 88,000 |
| 1984/08/22 | 458 | 458 | 450 | 450 | 125,000 |
| 1984/08/21 | 457 | 459 | 457 | 457 | 61,000 |
| 1984/08/20 | 464 | 465 | 456 | 465 | 66,000 |
| 1984/08/18 | 451 | 460 | 450 | 460 | 73,000 |
| 1984/08/17 | 445 | 465 | 445 | 460 | 532,000 |
| 1984/08/16 | 445 | 445 | 440 | 445 | 80,000 |
| 1984/08/15 | 440 | 442 | 439 | 442 | 100,000 |
| 1984/08/14 | 444 | 448 | 439 | 439 | 228,000 |
| 1984/08/13 | 440 | 445 | 440 | 444 | 690,000 |
| 1984/08/10 | 441 | 450 | 441 | 445 | 57,000 |
| 1984/08/09 | 439 | 443 | 439 | 443 | 22,000 |
| 1984/08/08 | 453 | 453 | 440 | 449 | 239,000 |
| 1984/08/07 | 467 | 469 | 460 | 468 | 247,000 |
| 1984/08/06 | 462 | 464 | 455 | 464 | 186,000 |
| 1984/08/04 | 463 | 463 | 450 | 461 | 204,000 |
| 1984/08/03 | 445 | 454 | 441 | 453 | 101,000 |
| 1984/08/02 | 424 | 430 | 421 | 430 | 82,000 |
| 1984/08/01 | 424 | 425 | 420 | 420 | 223,000 |
| 1984/07/31 | 421 | 426 | 421 | 423 | 43,000 |
| 1984/07/30 | 431 | 431 | 421 | 422 | 142,000 |
| 1984/07/28 | 431 | 440 | 431 | 439 | 235,000 |
| 1984/07/27 | 432 | 434 | 426 | 430 | 195,000 |
| 1984/07/26 | 429 | 430 | 425 | 427 | 241,000 |
| 1984/07/25 | 421 | 429 | 421 | 425 | 120,000 |
| 1984/07/24 | 420 | 429 | 418 | 423 | 290,000 |
| 1984/07/23 | 440 | 440 | 440 | 440 | 30,000 |
| 1984/07/21 | 446 | 448 | 440 | 448 | 110,000 |
| 1984/07/20 | 447 | 451 | 447 | 450 | 157,000 |
| 1984/07/19 | 455 | 457 | 452 | 452 | 149,000 |
| 1984/07/18 | 457 | 457 | 455 | 455 | 85,000 |
| 1984/07/17 | 451 | 457 | 451 | 452 | 144,000 |
| 1984/07/16 | 460 | 461 | 450 | 450 | 520,000 |
| 1984/07/13 | 466 | 470 | 465 | 465 | 137,000 |
| 1984/07/12 | 481 | 484 | 470 | 471 | 351,000 |
| 1984/07/11 | 484 | 492 | 482 | 486 | 293,000 |
| 1984/07/10 | 478 | 478 | 468 | 478 | 161,000 |
| 1984/07/09 | 468 | 475 | 467 | 473 | 52,000 |
| 1984/07/07 | 467 | 472 | 467 | 467 | 35,000 |
| 1984/07/06 | 462 | 468 | 462 | 462 | 188,000 |
| 1984/07/05 | 460 | 478 | 460 | 470 | 172,000 |
| 1984/07/04 | 460 | 463 | 455 | 463 | 180,000 |
| 1984/07/03 | 462 | 465 | 460 | 460 | 81,000 |
| 1984/07/02 | 473 | 475 | 460 | 460 | 260,000 |
| 1984/06/30 | 470 | 475 | 470 | 470 | 196,000 |
| 1984/06/29 | 475 | 475 | 465 | 470 | 191,000 |
| 1984/06/28 | 466 | 479 | 463 | 475 | 295,000 |
| 1984/06/27 | 462 | 472 | 460 | 471 | 243,000 |
| 1984/06/26 | 469 | 470 | 465 | 467 | 127,000 |
| 1984/06/25 | 471 | 471 | 465 | 471 | 107,000 |
| 1984/06/23 | 466 | 475 | 465 | 466 | 55,000 |
| 1984/06/22 | 473 | 474 | 461 | 462 | 160,000 |
| 1984/06/21 | 475 | 479 | 473 | 474 | 402,000 |
| 1984/06/20 | 466 | 478 | 466 | 478 | 652,000 |
| 1984/06/19 | 456 | 464 | 454 | 464 | 273,000 |
| 1984/06/18 | 461 | 462 | 453 | 454 | 517,000 |
| 1984/06/16 | 466 | 466 | 462 | 462 | 81,000 |
| 1984/06/15 | 469 | 475 | 450 | 475 | 608,000 |
| 1984/06/14 | 468 | 474 | 466 | 474 | 204,000 |
| 1984/06/13 | 477 | 478 | 468 | 468 | 191,000 |
| 1984/06/12 | 487 | 493 | 478 | 478 | 201,000 |
| 1984/06/11 | 494 | 496 | 491 | 496 | 209,000 |
| 1984/06/08 | 493 | 500 | 491 | 492 | 242,000 |
| 1984/06/07 | 490 | 496 | 489 | 496 | 223,000 |
| 1984/06/06 | 491 | 491 | 483 | 490 | 248,000 |
| 1984/06/05 | 480 | 499 | 479 | 496 | 812,000 |
| 1984/06/04 | 461 | 479 | 461 | 479 | 200,000 |
| 1984/06/02 | 463 | 467 | 455 | 455 | 294,000 |
| 1984/06/01 | 467 | 470 | 450 | 458 | 483,000 |
| 1984/05/31 | 480 | 481 | 463 | 472 | 222,000 |
| 1984/05/30 | 478 | 485 | 478 | 483 | 193,000 |
| 1984/05/29 | 482 | 489 | 478 | 483 | 370,000 |
| 1984/05/28 | 474 | 486 | 474 | 480 | 129,000 |
| 1984/05/26 | 480 | 480 | 476 | 479 | 68,000 |
| 1984/05/25 | 488 | 494 | 480 | 481 | 306,000 |
| 1984/05/24 | 489 | 499 | 485 | 498 | 693,000 |
| 1984/05/23 | 483 | 490 | 475 | 490 | 687,000 |
| 1984/05/22 | 491 | 493 | 480 | 493 | 225,000 |
| 1984/05/21 | 497 | 504 | 496 | 497 | 194,000 |
| 1984/05/19 | 496 | 505 | 495 | 495 | 217,000 |
| 1984/05/18 | 499 | 505 | 481 | 501 | 998,000 |
| 1984/05/17 | 528 | 529 | 501 | 505 | 561,000 |
| 1984/05/16 | 532 | 533 | 526 | 531 | 422,000 |
| 1984/05/15 | 531 | 544 | 531 | 534 | 661,000 |
| 1984/05/14 | 561 | 561 | 550 | 551 | 1,305,000 |
| 1984/05/11 | 554 | 573 | 554 | 565 | 1,187,000 |
| 1984/05/10 | 581 | 584 | 571 | 574 | 1,452,000 |
| 1984/05/09 | 574 | 584 | 573 | 584 | 2,334,999 |
| 1984/05/08 | 576 | 590 | 570 | 575 | 2,412,999 |
| 1984/05/07 | 576 | 579 | 570 | 573 | 1,091,000 |
| 1984/05/04 | 577 | 580 | 570 | 575 | 1,563,000 |
| 1984/05/02 | 570 | 583 | 565 | 575 | 2,000,999 |
| 1984/05/01 | 562 | 577 | 562 | 572 | 1,173,000 |
| 1984/04/28 | 568 | 569 | 555 | 567 | 1,009,000 |
| 1984/04/27 | 582 | 585 | 569 | 571 | 5,670,998 |
| 1984/04/26 | 557 | 577 | 557 | 572 | 5,616,998 |
| 1984/04/25 | 545 | 558 | 538 | 557 | 5,697,998 |
| 1984/04/24 | 535 | 545 | 531 | 536 | 1,632,000 |
| 1984/04/23 | 525 | 535 | 523 | 535 | 789,000 |
| 1984/04/21 | 521 | 527 | 516 | 521 | 361,000 |
| 1984/04/20 | 512 | 520 | 511 | 520 | 507,000 |
| 1984/04/19 | 516 | 520 | 511 | 520 | 497,000 |
| 1984/04/18 | 510 | 518 | 510 | 517 | 748,000 |
| 1984/04/17 | 520 | 520 | 512 | 520 | 405,000 |
| 1984/04/16 | 520 | 524 | 510 | 511 | 343,000 |
| 1984/04/13 | 525 | 537 | 525 | 530 | 1,767,000 |
| 1984/04/12 | 504 | 539 | 504 | 525 | 2,651,999 |
| 1984/04/11 | 506 | 515 | 506 | 506 | 591,000 |
| 1984/04/10 | 505 | 520 | 505 | 511 | 684,000 |
| 1984/04/09 | 504 | 515 | 504 | 508 | 275,000 |
| 1984/04/07 | 509 | 516 | 504 | 504 | 586,000 |
| 1984/04/06 | 529 | 542 | 516 | 529 | 2,630,999 |
| 1984/04/05 | 514 | 529 | 514 | 527 | 2,027,999 |
| 1984/04/04 | 507 | 525 | 506 | 514 | 964,000 |
| 1984/04/03 | 525 | 526 | 502 | 504 | 1,365,000 |
| 1984/04/02 | 525 | 539 | 519 | 526 | 2,376,999 |
| 1984/03/31 | 525 | 528 | 516 | 520 | 1,180,000 |
| 1984/03/30 | 516 | 560 | 516 | 535 | 4,467,999 |
| 1984/03/29 | 538 | 558 | 525 | 525 | 6,099,998 |
| 1984/03/28 | 528 | 561 | 522 | 540 | 12,606,996 |
| 1984/03/27 | 472 | 525 | 472 | 525 | 3,533,999 |
| 1984/03/26 | 480 | 483 | 475 | 475 | 1,951,999 |
| 1984/03/24 | 470 | 482 | 466 | 475 | 3,906,999 |
| 1984/03/23 | 450 | 474 | 446 | 474 | 4,173,999 |
| 1984/03/22 | 446 | 448 | 443 | 443 | 490,000 |
| 1984/03/21 | 449 | 449 | 442 | 448 | 857,000 |
| 1984/03/19 | 442 | 459 | 442 | 451 | 407,000 |
| 1984/03/17 | 435 | 445 | 435 | 443 | 498,000 |
| 1984/03/16 | 445 | 445 | 435 | 440 | 570,000 |
| 1984/03/15 | 455 | 455 | 441 | 445 | 853,000 |
| 1984/03/14 | 455 | 461 | 451 | 460 | 3,460,999 |
| 1984/03/13 | 436 | 450 | 435 | 450 | 1,494,000 |
| 1984/03/12 | 434 | 440 | 429 | 439 | 304,000 |
| 1984/03/09 | 430 | 445 | 426 | 437 | 397,000 |
| 1984/03/08 | 420 | 425 | 418 | 425 | 386,000 |
| 1984/03/07 | 420 | 420 | 418 | 419 | 43,000 |
| 1984/03/06 | 418 | 420 | 418 | 420 | 46,000 |
| 1984/03/05 | 418 | 420 | 416 | 418 | 99,000 |
| 1984/03/03 | 415 | 418 | 415 | 415 | 77,000 |
| 1984/03/02 | 415 | 417 | 413 | 415 | 56,000 |
| 1984/03/01 | 415 | 418 | 413 | 417 | 107,000 |
| 1984/02/29 | 415 | 415 | 412 | 413 | 59,000 |
| 1984/02/28 | 416 | 416 | 414 | 415 | 120,000 |
| 1984/02/27 | 420 | 420 | 416 | 416 | 35,000 |
| 1984/02/25 | 416 | 420 | 416 | 420 | 218,000 |
| 1984/02/24 | 415 | 416 | 415 | 416 | 26,000 |
| 1984/02/23 | 416 | 416 | 410 | 415 | 125,000 |
| 1984/02/22 | 419 | 419 | 416 | 416 | 53,000 |
| 1984/02/21 | 421 | 421 | 416 | 416 | 32,000 |
| 1984/02/20 | 420 | 421 | 419 | 421 | 51,000 |
| 1984/02/18 | 417 | 418 | 416 | 416 | 36,000 |
| 1984/02/17 | 416 | 423 | 415 | 418 | 108,000 |
| 1984/02/16 | 412 | 412 | 411 | 412 | 17,000 |
| 1984/02/15 | 407 | 420 | 407 | 420 | 76,000 |
| 1984/02/14 | 415 | 423 | 411 | 422 | 114,000 |
| 1984/02/13 | 411 | 419 | 411 | 411 | 179,000 |
| 1984/02/10 | 420 | 420 | 411 | 412 | 227,000 |
| 1984/02/09 | 420 | 428 | 420 | 427 | 172,000 |
| 1984/02/08 | 425 | 425 | 421 | 425 | 208,000 |
| 1984/02/07 | 428 | 429 | 426 | 429 | 113,000 |
| 1984/02/06 | 429 | 431 | 428 | 430 | 89,000 |
| 1984/02/04 | 434 | 434 | 429 | 432 | 50,000 |
| 1984/02/03 | 432 | 435 | 432 | 435 | 213,000 |
| 1984/02/02 | 428 | 434 | 426 | 432 | 258,000 |
| 1984/02/01 | 429 | 430 | 426 | 426 | 68,000 |
| 1984/01/31 | 434 | 434 | 428 | 429 | 85,000 |
| 1984/01/30 | 439 | 440 | 435 | 437 | 54,000 |
| 1984/01/28 | 436 | 441 | 435 | 439 | 89,000 |
| 1984/01/27 | 435 | 443 | 434 | 436 | 185,000 |
| 1984/01/26 | 440 | 440 | 435 | 436 | 83,000 |
| 1984/01/25 | 436 | 440 | 435 | 435 | 282,000 |
| 1984/01/24 | 448 | 450 | 440 | 440 | 275,000 |
| 1984/01/23 | 445 | 453 | 445 | 453 | 234,000 |
| 1984/01/21 | 449 | 453 | 449 | 450 | 317,000 |
| 1984/01/20 | 456 | 456 | 438 | 450 | 832,000 |
| 1984/01/19 | 441 | 460 | 440 | 458 | 1,905,999 |
| 1984/01/18 | 440 | 440 | 436 | 440 | 324,000 |
| 1984/01/17 | 440 | 440 | 436 | 436 | 451,000 |
| 1984/01/13 | 436 | 440 | 436 | 439 | 611,000 |
| 1984/01/12 | 445 | 445 | 433 | 440 | 935,000 |
| 1984/01/11 | 440 | 449 | 437 | 448 | 1,079,000 |
| 1984/01/10 | 433 | 439 | 427 | 439 | 825,000 |
| 1984/01/09 | 426 | 438 | 426 | 438 | 346,000 |
| 1984/01/07 | 423 | 426 | 423 | 425 | 58,000 |
| 1984/01/06 | 425 | 425 | 423 | 425 | 101,000 |
| 1984/01/05 | 427 | 430 | 427 | 427 | 129,000 |
| 1984/01/04 | 432 | 434 | 428 | 432 | 247,000 |