日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,180 2,180 2,140 2,160 808,000
1989/12/28 2,170 2,170 2,140 2,140 1,452,000
1989/12/27 2,170 2,190 2,160 2,180 1,858,000
1989/12/26 2,180 2,190 2,170 2,170 1,091,000
1989/12/25 2,160 2,210 2,150 2,170 952,000
1989/12/22 2,190 2,200 2,150 2,150 1,011,000
1989/12/21 2,230 2,230 2,160 2,190 1,396,000
1989/12/20 2,280 2,280 2,220 2,240 1,423,000
1989/12/19 2,370 2,380 2,280 2,280 1,871,000
1989/12/18 2,370 2,380 2,350 2,370 1,204,000
1989/12/15 2,360 2,380 2,350 2,360 1,198,000
1989/12/14 2,350 2,370 2,350 2,350 789,000
1989/12/13 2,400 2,400 2,360 2,390 879,000
1989/12/12 2,390 2,410 2,370 2,390 1,145,000
1989/12/11 2,380 2,390 2,360 2,390 1,055,000
1989/12/08 2,370 2,390 2,360 2,380 1,038,000
1989/12/07 2,450 2,450 2,360 2,390 1,743,000
1989/12/06 2,440 2,470 2,420 2,440 2,596,000
1989/12/05 2,470 2,480 2,440 2,460 4,349,000
1989/12/04 2,400 2,480 2,390 2,480 7,825,999
1989/12/01 2,390 2,400 2,370 2,390 2,844,000
1989/11/30 2,370 2,390 2,340 2,370 1,501,000
1989/11/29 2,440 2,440 2,370 2,370 7,178,999
1989/11/28 2,320 2,400 2,320 2,400 12,078,999
1989/11/27 2,290 2,320 2,280 2,310 1,503,000
1989/11/24 2,320 2,320 2,280 2,280 2,448,000
1989/11/22 2,310 2,320 2,300 2,320 3,046,000
1989/11/21 2,280 2,300 2,280 2,280 2,095,000
1989/11/20 2,260 2,280 2,260 2,280 879,000
1989/11/17 2,300 2,300 2,260 2,260 1,639,000
1989/11/16 2,280 2,300 2,270 2,280 2,477,000
1989/11/15 2,270 2,300 2,260 2,270 3,351,000
1989/11/14 2,300 2,300 2,250 2,260 1,762,000
1989/11/13 2,300 2,310 2,260 2,300 4,982,000
1989/11/10 2,300 2,330 2,270 2,270 13,066,999
1989/11/09 2,200 2,320 2,190 2,320 16,251,998
1989/11/08 2,140 2,200 2,140 2,200 3,348,000
1989/11/07 2,130 2,150 2,110 2,130 911,000
1989/11/06 2,150 2,170 2,140 2,140 854,000
1989/11/02 2,150 2,170 2,120 2,130 1,226,000
1989/11/01 2,190 2,190 2,140 2,140 853,000
1989/10/31 2,150 2,200 2,140 2,170 2,772,000
1989/10/30 2,150 2,160 2,110 2,130 749,000
1989/10/27 2,200 2,200 2,130 2,160 3,022,000
1989/10/26 2,220 2,230 2,170 2,180 5,169,999
1989/10/25 2,160 2,240 2,160 2,200 9,749,999
1989/10/24 2,120 2,200 2,110 2,160 1,806,000
1989/10/23 2,130 2,140 2,100 2,110 522,000
1989/10/20 2,190 2,190 2,100 2,150 5,025,999
1989/10/19 2,120 2,170 2,110 2,150 1,739,000
1989/10/18 2,120 2,130 2,070 2,100 613,000
1989/10/17 2,040 2,130 2,040 2,120 1,256,000
1989/10/16 1,990 2,050 1,990 2,030 739,000
1989/10/13 1,990 2,070 1,980 2,050 1,092,000
1989/10/12 2,020 2,030 1,990 2,000 573,000
1989/10/11 2,100 2,100 2,040 2,050 551,000
1989/10/09 2,070 2,140 2,070 2,090 956,000
1989/10/06 2,080 2,090 2,060 2,070 1,041,000
1989/10/05 2,120 2,130 2,100 2,100 713,000
1989/10/04 2,170 2,180 2,130 2,130 1,105,000
1989/10/03 2,180 2,190 2,160 2,170 1,683,000
1989/10/02 2,200 2,210 2,180 2,180 1,667,000
1989/09/29 2,200 2,220 2,170 2,170 4,787,000
1989/09/28 2,160 2,180 2,130 2,180 2,518,000
1989/09/27 2,110 2,140 2,110 2,120 1,474,000
1989/09/26 2,100 2,110 2,070 2,100 1,499,000
1989/09/25 2,070 2,100 2,050 2,090 1,188,000
1989/09/22 2,100 2,100 2,070 2,070 778,000
1989/09/21 2,080 2,090 2,070 2,080 1,046,000
1989/09/20 2,080 2,090 2,070 2,070 797,000
1989/09/19 2,120 2,130 2,060 2,060 2,842,000
1989/09/18 2,020 2,080 2,020 2,080 2,041,000
1989/09/14 1,980 2,020 1,980 2,020 781,000
1989/09/13 2,010 2,020 1,980 1,980 774,000
1989/09/12 2,000 2,020 1,980 2,000 1,715,000
1989/09/11 2,000 2,020 1,990 2,000 1,151,000
1989/09/08 1,990 2,020 1,970 2,000 1,056,000
1989/09/07 2,000 2,000 1,960 1,970 433,000
1989/09/06 2,030 2,030 1,980 2,000 512,000
1989/09/05 2,050 2,050 2,010 2,030 979,000
1989/09/04 2,010 2,050 2,000 2,010 801,000
1989/09/01 1,960 2,020 1,960 1,980 851,000
1989/08/31 1,990 1,990 1,920 1,950 769,000
1989/08/30 2,040 2,040 1,980 1,980 471,000
1989/08/29 2,020 2,050 2,010 2,040 743,000
1989/08/28 2,050 2,060 2,040 2,060 344,000
1989/08/25 2,060 2,070 2,050 2,050 537,000
1989/08/24 2,080 2,080 2,050 2,080 401,000
1989/08/23 2,100 2,100 2,050 2,060 1,042,000
1989/08/22 2,100 2,110 2,090 2,090 440,000
1989/08/21 2,080 2,100 2,080 2,090 457,000
1989/08/18 2,120 2,120 2,090 2,090 1,154,000
1989/08/17 2,110 2,130 2,100 2,120 1,994,000
1989/08/16 2,090 2,110 2,080 2,110 2,042,000
1989/08/15 2,080 2,100 2,080 2,090 1,437,000
1989/08/14 2,120 2,130 2,070 2,070 1,854,000
1989/08/11 2,150 2,170 2,120 2,120 4,023,000
1989/08/10 2,230 2,240 2,150 2,160 7,640,999
1989/08/09 2,190 2,240 2,190 2,220 14,739,999
1989/08/08 2,190 2,220 2,180 2,190 10,937,999
1989/08/07 2,160 2,190 2,160 2,190 3,370,000
1989/08/04 2,190 2,200 2,160 2,160 6,365,999
1989/08/03 2,180 2,200 2,150 2,190 4,489,000
1989/08/02 2,150 2,210 2,140 2,180 5,837,999
1989/08/01 2,200 2,200 2,120 2,150 3,677,000
1989/07/31 2,170 2,190 2,160 2,170 2,666,000
1989/07/28 2,200 2,220 2,160 2,190 9,827,999
1989/07/27 2,100 2,200 2,090 2,200 24,307,998
1989/07/26 2,080 2,100 2,060 2,100 5,545,999
1989/07/25 2,080 2,120 2,070 2,080 13,632,999
1989/07/24 2,000 2,080 1,960 2,070 8,165,999
1989/07/21 2,000 2,000 1,980 2,000 850,000
1989/07/20 1,990 2,000 1,970 1,990 1,375,000
1989/07/19 1,950 1,970 1,940 1,960 726,000
1989/07/18 1,960 1,970 1,930 1,930 782,000
1989/07/17 1,960 1,970 1,960 1,970 384,000
1989/07/14 1,990 1,990 1,960 1,960 1,187,000
1989/07/13 2,020 2,020 1,980 1,990 1,962,000
1989/07/12 2,020 2,030 2,000 2,020 3,796,000
1989/07/11 1,970 2,020 1,970 2,010 7,733,999
1989/07/10 2,000 2,010 1,960 1,960 2,175,000
1989/07/07 1,980 2,010 1,970 1,980 8,427,999
1989/07/06 1,990 2,000 1,950 1,970 10,418,999
1989/07/05 1,870 1,960 1,860 1,960 5,860,999
1989/07/04 1,870 1,880 1,850 1,860 811,000
1989/07/03 1,830 1,860 1,830 1,840 1,210,000
1989/06/30 1,860 1,860 1,820 1,850 997,000
1989/06/29 1,880 1,890 1,850 1,880 702,000
1989/06/28 1,900 1,910 1,860 1,880 1,250,000
1989/06/27 1,920 1,920 1,890 1,900 849,000
1989/06/26 1,910 1,930 1,900 1,930 2,384,000
1989/06/23 1,910 1,920 1,870 1,900 3,622,000
1989/06/22 1,840 1,890 1,840 1,860 3,979,000
1989/06/21 1,800 1,830 1,780 1,820 1,339,000
1989/06/20 1,750 1,800 1,740 1,780 726,000
1989/06/19 1,750 1,760 1,740 1,750 271,000
1989/06/16 1,770 1,800 1,730 1,760 502,000
1989/06/15 1,800 1,810 1,750 1,760 729,000
1989/06/14 1,820 1,840 1,800 1,800 526,000
1989/06/13 1,850 1,850 1,810 1,810 468,000
1989/06/12 1,860 1,860 1,840 1,850 680,000
1989/06/09 1,890 1,900 1,870 1,880 593,000
1989/06/08 1,880 1,900 1,850 1,900 1,116,000
1989/06/07 1,860 1,870 1,840 1,850 1,008,000
1989/06/06 1,820 1,840 1,810 1,840 373,000
1989/06/05 1,820 1,850 1,820 1,820 593,000
1989/06/02 1,830 1,850 1,800 1,800 1,095,000
1989/06/01 1,860 1,880 1,800 1,800 1,180,000
1989/05/31 1,870 1,870 1,850 1,860 546,000
1989/05/30 1,890 1,890 1,860 1,860 585,000
1989/05/29 1,920 1,950 1,880 1,880 650,000
1989/05/26 1,900 1,900 1,860 1,890 1,501,000
1989/05/25 1,870 1,900 1,870 1,880 1,092,000
1989/05/24 1,850 1,900 1,850 1,870 864,000
1989/05/23 1,890 1,890 1,840 1,880 1,163,000
1989/05/22 1,910 1,920 1,900 1,900 605,000
1989/05/19 1,900 1,920 1,890 1,900 932,000
1989/05/18 1,940 1,950 1,900 1,900 846,000
1989/05/17 1,940 1,960 1,920 1,920 1,005,000
1989/05/16 1,920 1,950 1,920 1,940 686,000
1989/05/15 1,920 1,950 1,900 1,950 582,000
1989/05/12 1,970 1,970 1,910 1,910 1,892,000
1989/05/11 1,980 1,990 1,940 1,950 3,255,000
1989/05/10 1,950 1,990 1,940 1,970 4,953,000
1989/05/09 1,950 1,970 1,910 1,940 1,199,000
1989/05/08 1,950 1,970 1,940 1,940 835,000
1989/05/02 1,990 2,000 1,960 1,980 2,572,000
1989/05/01 1,940 1,960 1,910 1,960 3,085,000
1989/04/28 1,900 1,930 1,890 1,910 1,215,000
1989/04/27 1,820 1,890 1,820 1,870 1,096,000
1989/04/26 1,850 1,850 1,800 1,810 1,212,000
1989/04/25 1,810 1,830 1,790 1,800 752,000
1989/04/24 1,840 1,840 1,780 1,780 579,000
1989/04/21 1,830 1,840 1,820 1,840 568,000
1989/04/20 1,840 1,850 1,830 1,840 1,120,000
1989/04/19 1,870 1,880 1,840 1,860 647,000
1989/04/18 1,860 1,890 1,840 1,840 1,237,000
1989/04/17 1,910 1,930 1,890 1,890 895,000
1989/04/14 1,870 1,900 1,870 1,900 437,000
1989/04/13 1,900 1,900 1,870 1,870 310,000
1989/04/12 1,860 1,900 1,860 1,860 918,000
1989/04/11 1,880 1,900 1,870 1,870 1,338,000
1989/04/10 1,910 1,920 1,890 1,910 639,000
1989/04/07 1,940 1,950 1,910 1,910 648,000
1989/04/06 1,990 1,990 1,920 1,940 1,453,000
1989/04/05 2,040 2,040 1,970 1,990 5,933,999
1989/04/04 1,910 1,970 1,910 1,940 1,240,000
1989/04/03 1,970 1,970 1,890 1,920 933,000
1989/03/31 2,000 2,020 1,960 1,980 2,285,000
1989/03/30 2,040 2,040 1,950 2,000 4,824,000
1989/03/29 1,890 2,030 1,890 2,000 3,064,000
1989/03/28 1,830 1,900 1,810 1,880 1,436,000
1989/03/27 1,800 1,810 1,760 1,780 1,306,000
1989/03/24 1,830 1,830 1,780 1,810 5,314,999
1989/03/23 1,800 1,830 1,790 1,810 6,440,999
1989/03/22 1,900 1,920 1,780 1,780 1,490,000
1989/03/20 1,940 1,970 1,900 1,900 1,474,000
1989/03/17 2,030 2,040 1,960 1,970 2,272,000
1989/03/16 2,000 2,080 1,990 2,010 7,522,999
1989/03/15 1,990 2,010 1,960 1,960 3,769,000
1989/03/14 1,920 1,950 1,900 1,930 1,232,000
1989/03/13 1,950 1,960 1,900 1,950 1,023,000
1989/03/10 1,880 1,960 1,860 1,950 1,460,000
1989/03/09 1,930 1,950 1,900 1,900 638,000
1989/03/08 1,970 1,970 1,910 1,940 1,357,000
1989/03/07 1,870 1,950 1,870 1,940 1,408,000
1989/03/06 1,930 1,940 1,880 1,890 810,000
1989/03/03 2,000 2,020 1,920 1,920 3,124,000
1989/03/02 1,870 1,970 1,870 1,970 2,030,000
1989/03/01 1,960 1,990 1,890 1,900 3,487,000
1989/02/28 2,010 2,030 1,950 1,970 2,152,000
1989/02/27 2,080 2,120 2,050 2,050 2,431,000
1989/02/23 2,170 2,190 2,120 2,120 5,334,999
1989/02/22 2,170 2,210 2,150 2,150 7,182,999
1989/02/21 2,240 2,240 2,150 2,180 6,835,999
1989/02/20 2,130 2,250 2,130 2,220 19,537,998
1989/02/17 2,200 2,220 2,150 2,170 7,073,999
1989/02/16 2,240 2,300 2,190 2,200 32,736,997
1989/02/15 2,140 2,210 2,120 2,200 23,979,998
1989/02/14 2,230 2,250 2,120 2,140 38,738,996
1989/02/13 1,920 2,200 1,920 2,190 59,329,994
1989/02/10 1,780 1,920 1,760 1,920 39,751,996
1989/02/09 1,760 1,790 1,730 1,780 11,425,999
1989/02/08 1,740 1,760 1,720 1,730 8,349,999
1989/02/07 1,680 1,750 1,660 1,710 9,972,999
1989/02/06 1,680 1,690 1,650 1,650 1,654,000
1989/02/03 1,650 1,670 1,630 1,660 2,326,000
1989/02/02 1,610 1,650 1,610 1,640 832,000
1989/02/01 1,640 1,640 1,600 1,610 337,000
1989/01/31 1,630 1,640 1,620 1,640 427,000
1989/01/30 1,640 1,650 1,620 1,630 438,000
1989/01/28 1,650 1,650 1,610 1,630 392,000
1989/01/27 1,650 1,670 1,620 1,620 562,000
1989/01/26 1,640 1,640 1,620 1,640 689,000
1989/01/25 1,680 1,680 1,650 1,650 1,469,000
1989/01/24 1,620 1,690 1,600 1,690 2,989,000
1989/01/23 1,630 1,630 1,600 1,600 495,000
1989/01/20 1,610 1,620 1,600 1,610 826,000
1989/01/19 1,630 1,630 1,610 1,610 459,000
1989/01/18 1,610 1,640 1,590 1,610 1,406,000
1989/01/17 1,600 1,610 1,580 1,600 326,000
1989/01/13 1,580 1,600 1,570 1,600 784,000
1989/01/12 1,590 1,600 1,580 1,580 619,000
1989/01/11 1,600 1,610 1,580 1,590 694,000
1989/01/10 1,600 1,620 1,600 1,610 633,000
1989/01/09 1,630 1,630 1,600 1,620 560,000
1989/01/06 1,600 1,600 1,580 1,600 246,000
1989/01/05 1,620 1,630 1,570 1,590 413,000
1989/01/04 1,630 1,630 1,600 1,620 447,000

このページの先頭へ