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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,230 | 1,240 | 1,200 | 1,230 | 1,094,000 |
| 1985/12/27 | 1,220 | 1,250 | 1,220 | 1,240 | 2,621,999 |
| 1985/12/26 | 1,220 | 1,230 | 1,190 | 1,220 | 2,224,000 |
| 1985/12/25 | 1,240 | 1,250 | 1,200 | 1,240 | 1,413,000 |
| 1985/12/24 | 1,220 | 1,240 | 1,210 | 1,230 | 1,152,000 |
| 1985/12/23 | 1,220 | 1,270 | 1,210 | 1,220 | 2,967,999 |
| 1985/12/21 | 1,210 | 1,230 | 1,200 | 1,220 | 1,460,000 |
| 1985/12/20 | 1,250 | 1,270 | 1,200 | 1,210 | 12,686,997 |
| 1985/12/19 | 1,190 | 1,280 | 1,180 | 1,240 | 8,370,998 |
| 1985/12/18 | 1,180 | 1,200 | 1,170 | 1,200 | 3,051,999 |
| 1985/12/17 | 1,120 | 1,200 | 1,120 | 1,200 | 7,751,998 |
| 1985/12/16 | 1,120 | 1,130 | 1,100 | 1,110 | 2,908,999 |
| 1985/12/13 | 1,100 | 1,130 | 1,090 | 1,110 | 4,605,999 |
| 1985/12/12 | 1,090 | 1,100 | 1,070 | 1,080 | 2,865,999 |
| 1985/12/11 | 1,060 | 1,090 | 1,040 | 1,080 | 1,841,000 |
| 1985/12/10 | 1,020 | 1,060 | 1,020 | 1,060 | 1,837,000 |
| 1985/12/09 | 1,000 | 1,020 | 1,000 | 1,010 | 185,000 |
| 1985/12/07 | 1,000 | 1,010 | 999 | 1,010 | 333,000 |
| 1985/12/06 | 1,000 | 1,000 | 992 | 1,000 | 690,000 |
| 1985/12/05 | 1,010 | 1,020 | 1,000 | 1,000 | 272,000 |
| 1985/12/04 | 1,030 | 1,030 | 1,000 | 1,000 | 374,000 |
| 1985/12/03 | 1,030 | 1,030 | 1,020 | 1,030 | 410,000 |
| 1985/12/02 | 1,040 | 1,040 | 1,020 | 1,040 | 303,000 |
| 1985/11/30 | 1,020 | 1,050 | 1,020 | 1,050 | 432,000 |
| 1985/11/29 | 1,010 | 1,030 | 1,010 | 1,030 | 754,000 |
| 1985/11/28 | 1,040 | 1,050 | 1,030 | 1,030 | 1,019,000 |
| 1985/11/27 | 1,050 | 1,060 | 1,040 | 1,050 | 1,580,000 |
| 1985/11/26 | 1,070 | 1,080 | 1,040 | 1,060 | 1,009,000 |
| 1985/11/25 | 1,050 | 1,080 | 1,050 | 1,070 | 2,221,000 |
| 1985/11/22 | 1,060 | 1,070 | 1,040 | 1,060 | 2,009,000 |
| 1985/11/21 | 1,000 | 1,050 | 997 | 1,050 | 2,562,999 |
| 1985/11/20 | 1,000 | 1,030 | 990 | 991 | 943,000 |
| 1985/11/19 | 988 | 1,010 | 977 | 1,000 | 843,000 |
| 1985/11/18 | 981 | 1,000 | 971 | 995 | 1,057,000 |
| 1985/11/16 | 970 | 983 | 961 | 961 | 1,205,000 |
| 1985/11/15 | 965 | 975 | 962 | 967 | 883,000 |
| 1985/11/14 | 1,000 | 1,000 | 955 | 971 | 1,361,000 |
| 1985/11/13 | 1,000 | 1,020 | 999 | 1,010 | 732,000 |
| 1985/11/12 | 1,040 | 1,040 | 995 | 1,000 | 932,000 |
| 1985/11/11 | 1,010 | 1,030 | 1,010 | 1,030 | 661,000 |
| 1985/11/08 | 1,030 | 1,040 | 1,020 | 1,030 | 726,000 |
| 1985/11/07 | 1,070 | 1,070 | 1,030 | 1,030 | 2,398,000 |
| 1985/11/06 | 1,000 | 1,060 | 999 | 1,050 | 4,449,999 |
| 1985/11/05 | 1,020 | 1,020 | 997 | 997 | 523,000 |
| 1985/11/02 | 1,010 | 1,030 | 1,000 | 1,020 | 1,280,000 |
| 1985/11/01 | 1,010 | 1,040 | 984 | 1,020 | 3,468,999 |
| 1985/10/31 | 964 | 997 | 964 | 985 | 1,631,000 |
| 1985/10/30 | 963 | 967 | 950 | 955 | 763,000 |
| 1985/10/29 | 931 | 960 | 931 | 953 | 688,000 |
| 1985/10/28 | 940 | 940 | 928 | 928 | 245,000 |
| 1985/10/26 | 901 | 939 | 896 | 937 | 971,000 |
| 1985/10/25 | 965 | 970 | 920 | 921 | 1,138,000 |
| 1985/10/24 | 985 | 988 | 959 | 980 | 633,000 |
| 1985/10/23 | 990 | 1,000 | 980 | 981 | 440,000 |
| 1985/10/22 | 1,020 | 1,020 | 998 | 1,000 | 733,000 |
| 1985/10/21 | 1,010 | 1,030 | 1,000 | 1,020 | 583,000 |
| 1985/10/19 | 973 | 1,010 | 973 | 1,010 | 271,000 |
| 1985/10/18 | 962 | 974 | 960 | 960 | 602,000 |
| 1985/10/17 | 957 | 977 | 939 | 955 | 1,978,000 |
| 1985/10/16 | 1,000 | 1,000 | 967 | 967 | 624,000 |
| 1985/10/15 | 1,040 | 1,040 | 997 | 1,020 | 1,604,000 |
| 1985/10/14 | 996 | 1,050 | 993 | 1,040 | 2,727,999 |
| 1985/10/11 | 984 | 997 | 984 | 995 | 407,000 |
| 1985/10/09 | 989 | 992 | 977 | 984 | 886,000 |
| 1985/10/08 | 976 | 995 | 970 | 993 | 635,000 |
| 1985/10/07 | 980 | 987 | 973 | 973 | 215,000 |
| 1985/10/05 | 985 | 995 | 979 | 979 | 790,000 |
| 1985/10/04 | 961 | 990 | 961 | 984 | 432,000 |
| 1985/10/03 | 976 | 980 | 965 | 965 | 576,000 |
| 1985/10/02 | 1,000 | 1,020 | 970 | 975 | 763,000 |
| 1985/10/01 | 1,020 | 1,030 | 990 | 990 | 1,616,000 |
| 1985/09/30 | 980 | 1,040 | 980 | 1,040 | 2,943,999 |
| 1985/09/28 | 956 | 999 | 956 | 980 | 412,000 |
| 1985/09/27 | 1,000 | 1,010 | 961 | 966 | 3,870,999 |
| 1985/09/26 | 980 | 1,020 | 970 | 1,000 | 5,908,999 |
| 1985/09/25 | 962 | 994 | 959 | 989 | 2,206,000 |
| 1985/09/24 | 965 | 965 | 950 | 962 | 2,395,000 |
| 1985/09/21 | 942 | 953 | 937 | 945 | 2,478,000 |
| 1985/09/20 | 934 | 935 | 925 | 932 | 994,000 |
| 1985/09/19 | 940 | 954 | 930 | 930 | 2,494,000 |
| 1985/09/18 | 935 | 937 | 915 | 930 | 2,144,000 |
| 1985/09/17 | 928 | 932 | 920 | 930 | 3,521,999 |
| 1985/09/13 | 910 | 924 | 905 | 918 | 4,280,999 |
| 1985/09/12 | 890 | 911 | 890 | 904 | 2,503,999 |
| 1985/09/11 | 896 | 902 | 886 | 890 | 3,581,999 |
| 1985/09/10 | 850 | 884 | 850 | 876 | 2,467,000 |
| 1985/09/09 | 864 | 864 | 849 | 849 | 219,000 |
| 1985/09/07 | 850 | 865 | 850 | 865 | 386,000 |
| 1985/09/06 | 838 | 849 | 838 | 849 | 453,000 |
| 1985/09/05 | 850 | 857 | 830 | 830 | 727,000 |
| 1985/09/04 | 845 | 845 | 831 | 840 | 610,000 |
| 1985/09/03 | 844 | 867 | 844 | 850 | 743,000 |
| 1985/09/02 | 837 | 850 | 837 | 846 | 349,000 |
| 1985/08/31 | 848 | 855 | 845 | 845 | 591,000 |
| 1985/08/30 | 868 | 870 | 858 | 858 | 1,242,000 |
| 1985/08/29 | 865 | 876 | 858 | 858 | 971,000 |
| 1985/08/28 | 840 | 885 | 840 | 858 | 3,495,999 |
| 1985/08/27 | 813 | 847 | 813 | 830 | 517,000 |
| 1985/08/26 | 807 | 816 | 807 | 812 | 215,000 |
| 1985/08/24 | 820 | 820 | 805 | 805 | 87,000 |
| 1985/08/23 | 835 | 835 | 826 | 830 | 412,000 |
| 1985/08/22 | 845 | 845 | 830 | 835 | 356,000 |
| 1985/08/21 | 840 | 845 | 833 | 845 | 417,000 |
| 1985/08/20 | 840 | 841 | 835 | 835 | 391,000 |
| 1985/08/19 | 841 | 850 | 841 | 850 | 379,000 |
| 1985/08/17 | 840 | 850 | 840 | 841 | 334,000 |
| 1985/08/16 | 840 | 842 | 835 | 839 | 390,000 |
| 1985/08/15 | 830 | 850 | 822 | 850 | 746,000 |
| 1985/08/14 | 795 | 820 | 795 | 815 | 656,000 |
| 1985/08/13 | 800 | 806 | 796 | 799 | 264,000 |
| 1985/08/12 | 797 | 820 | 794 | 804 | 514,000 |
| 1985/08/09 | 790 | 800 | 785 | 787 | 714,000 |
| 1985/08/08 | 780 | 789 | 779 | 780 | 643,000 |
| 1985/08/07 | 775 | 777 | 760 | 770 | 471,000 |
| 1985/08/06 | 782 | 787 | 782 | 782 | 420,000 |
| 1985/08/05 | 800 | 801 | 780 | 782 | 365,000 |
| 1985/08/03 | 800 | 804 | 790 | 790 | 276,000 |
| 1985/08/02 | 810 | 819 | 805 | 805 | 1,100,000 |
| 1985/08/01 | 790 | 810 | 790 | 799 | 1,042,000 |
| 1985/07/31 | 775 | 782 | 769 | 772 | 1,058,000 |
| 1985/07/30 | 850 | 850 | 808 | 815 | 1,313,000 |
| 1985/07/29 | 880 | 885 | 846 | 850 | 1,198,000 |
| 1985/07/27 | 865 | 875 | 864 | 875 | 488,000 |
| 1985/07/26 | 852 | 875 | 842 | 875 | 939,000 |
| 1985/07/25 | 870 | 877 | 860 | 860 | 802,000 |
| 1985/07/24 | 885 | 885 | 860 | 878 | 914,000 |
| 1985/07/23 | 914 | 915 | 889 | 890 | 3,849,999 |
| 1985/07/22 | 860 | 909 | 860 | 905 | 3,554,999 |
| 1985/07/20 | 851 | 871 | 851 | 870 | 653,000 |
| 1985/07/19 | 880 | 898 | 850 | 860 | 3,127,999 |
| 1985/07/18 | 869 | 878 | 860 | 878 | 1,766,000 |
| 1985/07/17 | 840 | 865 | 840 | 850 | 2,092,000 |
| 1985/07/16 | 847 | 852 | 820 | 830 | 899,000 |
| 1985/07/15 | 883 | 883 | 815 | 868 | 1,787,000 |
| 1985/07/12 | 882 | 898 | 875 | 883 | 1,585,000 |
| 1985/07/11 | 909 | 919 | 875 | 890 | 6,685,999 |
| 1985/07/10 | 866 | 899 | 859 | 899 | 3,942,999 |
| 1985/07/09 | 897 | 904 | 871 | 876 | 3,073,999 |
| 1985/07/08 | 877 | 900 | 861 | 895 | 13,036,997 |
| 1985/07/06 | 866 | 871 | 856 | 868 | 2,343,000 |
| 1985/07/05 | 873 | 873 | 846 | 856 | 8,489,998 |
| 1985/07/04 | 822 | 868 | 815 | 863 | 16,293,997 |
| 1985/07/03 | 785 | 800 | 782 | 798 | 1,282,000 |
| 1985/07/02 | 790 | 795 | 774 | 780 | 744,000 |
| 1985/07/01 | 794 | 800 | 775 | 785 | 611,000 |
| 1985/06/29 | 775 | 800 | 775 | 791 | 777,000 |
| 1985/06/28 | 786 | 799 | 775 | 785 | 731,000 |
| 1985/06/27 | 809 | 813 | 770 | 794 | 1,273,000 |
| 1985/06/26 | 820 | 825 | 801 | 809 | 5,584,999 |
| 1985/06/25 | 782 | 819 | 781 | 818 | 3,812,999 |
| 1985/06/24 | 788 | 788 | 776 | 785 | 940,000 |
| 1985/06/22 | 790 | 800 | 770 | 788 | 1,211,000 |
| 1985/06/21 | 791 | 807 | 786 | 790 | 3,895,999 |
| 1985/06/20 | 823 | 839 | 813 | 820 | 8,619,998 |
| 1985/06/19 | 794 | 828 | 786 | 825 | 7,006,999 |
| 1985/06/18 | 794 | 794 | 775 | 786 | 5,803,999 |
| 1985/06/17 | 793 | 810 | 792 | 795 | 8,105,998 |
| 1985/06/15 | 746 | 784 | 745 | 783 | 6,108,999 |
| 1985/06/14 | 733 | 754 | 731 | 747 | 5,854,999 |
| 1985/06/13 | 710 | 730 | 708 | 728 | 2,242,000 |
| 1985/06/12 | 710 | 714 | 703 | 713 | 1,636,000 |
| 1985/06/11 | 705 | 715 | 701 | 708 | 1,369,000 |
| 1985/06/10 | 716 | 730 | 710 | 730 | 1,276,000 |
| 1985/06/07 | 751 | 751 | 735 | 746 | 4,762,999 |
| 1985/06/06 | 720 | 745 | 714 | 740 | 5,094,999 |
| 1985/06/05 | 723 | 724 | 705 | 716 | 4,264,999 |
| 1985/06/04 | 700 | 722 | 700 | 710 | 6,023,999 |
| 1985/06/03 | 704 | 729 | 695 | 700 | 9,110,998 |
| 1985/06/01 | 690 | 699 | 685 | 695 | 5,904,999 |
| 1985/05/31 | 665 | 677 | 664 | 670 | 4,262,999 |
| 1985/05/30 | 670 | 673 | 662 | 665 | 3,097,999 |
| 1985/05/29 | 656 | 685 | 650 | 680 | 14,910,997 |
| 1985/05/28 | 634 | 658 | 633 | 646 | 6,019,999 |
| 1985/05/27 | 630 | 633 | 625 | 633 | 727,000 |
| 1985/05/25 | 635 | 635 | 625 | 627 | 1,745,000 |
| 1985/05/24 | 613 | 636 | 610 | 616 | 3,057,999 |
| 1985/05/23 | 620 | 621 | 615 | 615 | 1,952,000 |
| 1985/05/22 | 621 | 622 | 603 | 603 | 1,523,000 |
| 1985/05/21 | 627 | 633 | 624 | 626 | 5,964,999 |
| 1985/05/20 | 620 | 628 | 617 | 625 | 3,638,999 |
| 1985/05/18 | 608 | 619 | 608 | 617 | 3,491,999 |
| 1985/05/17 | 607 | 615 | 601 | 608 | 4,069,999 |
| 1985/05/16 | 578 | 597 | 578 | 597 | 1,570,000 |
| 1985/05/15 | 590 | 592 | 578 | 578 | 1,856,000 |
| 1985/05/14 | 591 | 593 | 584 | 590 | 2,378,000 |
| 1985/05/13 | 576 | 591 | 576 | 591 | 3,232,999 |
| 1985/05/10 | 563 | 575 | 562 | 572 | 1,143,000 |
| 1985/05/09 | 565 | 570 | 560 | 570 | 743,000 |
| 1985/05/08 | 567 | 570 | 561 | 570 | 959,000 |
| 1985/05/07 | 560 | 567 | 560 | 560 | 900,000 |
| 1985/05/04 | 560 | 565 | 560 | 560 | 1,022,000 |
| 1985/05/02 | 557 | 565 | 557 | 560 | 605,000 |
| 1985/05/01 | 548 | 554 | 548 | 554 | 417,000 |
| 1985/04/30 | 548 | 550 | 548 | 548 | 131,000 |
| 1985/04/27 | 555 | 556 | 548 | 555 | 260,000 |
| 1985/04/26 | 550 | 550 | 546 | 546 | 258,000 |
| 1985/04/25 | 547 | 552 | 545 | 548 | 383,000 |
| 1985/04/24 | 538 | 547 | 538 | 547 | 403,000 |
| 1985/04/23 | 538 | 539 | 536 | 538 | 299,000 |
| 1985/04/22 | 534 | 540 | 532 | 538 | 65,000 |
| 1985/04/20 | 534 | 534 | 534 | 534 | 35,000 |
| 1985/04/19 | 520 | 534 | 520 | 534 | 448,000 |
| 1985/04/18 | 527 | 534 | 525 | 525 | 196,000 |
| 1985/04/17 | 525 | 534 | 525 | 534 | 344,000 |
| 1985/04/16 | 543 | 543 | 535 | 535 | 380,000 |
| 1985/04/15 | 545 | 546 | 544 | 544 | 259,000 |
| 1985/04/12 | 552 | 553 | 545 | 547 | 323,000 |
| 1985/04/11 | 553 | 556 | 553 | 553 | 491,000 |
| 1985/04/10 | 552 | 557 | 552 | 553 | 651,000 |
| 1985/04/09 | 557 | 560 | 556 | 556 | 328,000 |
| 1985/04/08 | 555 | 558 | 553 | 558 | 127,000 |
| 1985/04/06 | 552 | 555 | 552 | 553 | 161,000 |
| 1985/04/05 | 551 | 552 | 550 | 552 | 392,000 |
| 1985/04/04 | 554 | 556 | 552 | 552 | 405,000 |
| 1985/04/03 | 552 | 559 | 552 | 556 | 535,000 |
| 1985/04/02 | 565 | 566 | 556 | 562 | 783,000 |
| 1985/04/01 | 561 | 574 | 558 | 570 | 529,000 |
| 1985/03/30 | 559 | 560 | 552 | 559 | 169,000 |
| 1985/03/29 | 561 | 568 | 551 | 551 | 934,000 |
| 1985/03/28 | 575 | 575 | 568 | 570 | 1,946,000 |
| 1985/03/27 | 570 | 582 | 561 | 579 | 1,759,000 |
| 1985/03/27 | 1 -> 1.08 分割 | ||||
| 1985/03/26 | 585 | 600 | 585 | 600 | 935,000 |
| 1985/03/25 | 594 | 597 | 593 | 595 | 1,171,000 |
| 1985/03/23 | 590 | 594 | 590 | 594 | 1,048,000 |
| 1985/03/22 | 590 | 598 | 585 | 594 | 2,194,999 |
| 1985/03/20 | 567 | 588 | 565 | 580 | 1,672,000 |
| 1985/03/19 | 558 | 563 | 556 | 556 | 718,000 |
| 1985/03/18 | 559 | 570 | 556 | 568 | 431,000 |
| 1985/03/16 | 550 | 555 | 550 | 551 | 158,000 |
| 1985/03/15 | 551 | 553 | 543 | 545 | 282,000 |
| 1985/03/14 | 546 | 554 | 546 | 554 | 229,000 |
| 1985/03/13 | 542 | 546 | 542 | 546 | 150,000 |
| 1985/03/12 | 545 | 545 | 540 | 540 | 164,000 |
| 1985/03/11 | 540 | 545 | 538 | 538 | 215,000 |
| 1985/03/08 | 545 | 550 | 543 | 550 | 288,000 |
| 1985/03/07 | 549 | 549 | 541 | 545 | 690,000 |
| 1985/03/06 | 543 | 550 | 540 | 540 | 285,000 |
| 1985/03/05 | 539 | 550 | 539 | 540 | 414,000 |
| 1985/03/04 | 551 | 560 | 551 | 556 | 154,000 |
| 1985/03/02 | 550 | 550 | 547 | 549 | 62,000 |
| 1985/03/01 | 547 | 552 | 546 | 546 | 353,000 |
| 1985/02/28 | 549 | 559 | 545 | 555 | 498,000 |
| 1985/02/27 | 537 | 550 | 537 | 544 | 1,032,000 |
| 1985/02/26 | 540 | 550 | 538 | 550 | 405,000 |
| 1985/02/25 | 540 | 542 | 536 | 536 | 345,000 |
| 1985/02/23 | 536 | 544 | 536 | 537 | 209,000 |
| 1985/02/22 | 537 | 543 | 536 | 536 | 334,000 |
| 1985/02/21 | 536 | 540 | 536 | 540 | 37,000 |
| 1985/02/20 | 535 | 536 | 534 | 535 | 240,000 |
| 1985/02/19 | 535 | 540 | 535 | 535 | 171,000 |
| 1985/02/18 | 531 | 535 | 531 | 535 | 127,000 |
| 1985/02/16 | 530 | 534 | 530 | 530 | 126,000 |
| 1985/02/15 | 530 | 534 | 530 | 530 | 87,000 |
| 1985/02/14 | 522 | 525 | 520 | 520 | 250,000 |
| 1985/02/13 | 529 | 530 | 520 | 520 | 211,000 |
| 1985/02/12 | 518 | 530 | 518 | 519 | 199,000 |
| 1985/02/08 | 535 | 535 | 520 | 530 | 143,000 |
| 1985/02/07 | 536 | 536 | 531 | 531 | 62,000 |
| 1985/02/06 | 538 | 540 | 535 | 535 | 117,000 |
| 1985/02/05 | 552 | 553 | 530 | 530 | 354,000 |
| 1985/02/04 | 554 | 555 | 552 | 554 | 219,000 |
| 1985/02/02 | 552 | 554 | 549 | 551 | 140,000 |
| 1985/02/01 | 554 | 554 | 545 | 552 | 376,000 |
| 1985/01/31 | 559 | 565 | 551 | 555 | 109,000 |
| 1985/01/30 | 540 | 555 | 540 | 547 | 222,000 |
| 1985/01/29 | 550 | 553 | 540 | 540 | 524,000 |
| 1985/01/28 | 540 | 545 | 540 | 540 | 115,000 |
| 1985/01/26 | 546 | 551 | 537 | 549 | 182,000 |
| 1985/01/25 | 551 | 559 | 546 | 551 | 309,000 |
| 1985/01/24 | 550 | 553 | 550 | 552 | 299,000 |
| 1985/01/23 | 551 | 551 | 535 | 549 | 328,000 |
| 1985/01/22 | 560 | 561 | 545 | 561 | 386,000 |
| 1985/01/21 | 560 | 560 | 556 | 559 | 240,000 |
| 1985/01/19 | 556 | 562 | 556 | 561 | 355,000 |
| 1985/01/18 | 570 | 573 | 563 | 565 | 475,000 |
| 1985/01/17 | 564 | 570 | 561 | 565 | 286,000 |
| 1985/01/16 | 570 | 578 | 560 | 565 | 378,000 |
| 1985/01/14 | 580 | 583 | 577 | 579 | 474,000 |
| 1985/01/11 | 580 | 584 | 575 | 580 | 903,000 |
| 1985/01/10 | 570 | 575 | 560 | 574 | 542,000 |
| 1985/01/09 | 568 | 570 | 560 | 560 | 488,000 |
| 1985/01/08 | 577 | 578 | 560 | 568 | 737,000 |
| 1985/01/07 | 580 | 580 | 577 | 577 | 171,000 |
| 1985/01/05 | 577 | 588 | 575 | 577 | 507,000 |
| 1985/01/04 | 577 | 577 | 575 | 575 | 322,000 |