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 |
|---|---|---|---|---|---|
| 1990/12/28 | 948 | 955 | 943 | 950 | 172,000 |
| 1990/12/27 | 955 | 955 | 931 | 948 | 910,000 |
| 1990/12/26 | 950 | 960 | 950 | 955 | 235,000 |
| 1990/12/25 | 960 | 965 | 929 | 945 | 196,000 |
| 1990/12/21 | 980 | 990 | 970 | 975 | 394,000 |
| 1990/12/20 | 1,030 | 1,030 | 1,000 | 1,010 | 332,000 |
| 1990/12/19 | 1,010 | 1,040 | 1,010 | 1,030 | 623,000 |
| 1990/12/18 | 1,000 | 1,020 | 990 | 996 | 453,000 |
| 1990/12/17 | 1,020 | 1,020 | 995 | 1,000 | 190,000 |
| 1990/12/14 | 1,040 | 1,050 | 1,020 | 1,020 | 609,000 |
| 1990/12/13 | 1,010 | 1,040 | 1,000 | 1,040 | 836,000 |
| 1990/12/12 | 990 | 1,020 | 982 | 1,010 | 1,386,000 |
| 1990/12/11 | 1,000 | 1,000 | 975 | 990 | 834,000 |
| 1990/12/10 | 969 | 1,020 | 960 | 993 | 943,000 |
| 1990/12/07 | 950 | 960 | 931 | 960 | 574,000 |
| 1990/12/06 | 909 | 915 | 903 | 910 | 532,000 |
| 1990/12/05 | 882 | 884 | 870 | 884 | 471,000 |
| 1990/12/04 | 900 | 900 | 872 | 872 | 277,000 |
| 1990/12/03 | 920 | 920 | 901 | 905 | 261,000 |
| 1990/11/30 | 891 | 909 | 890 | 900 | 306,000 |
| 1990/11/29 | 935 | 935 | 906 | 920 | 528,000 |
| 1990/11/28 | 970 | 970 | 945 | 945 | 386,000 |
| 1990/11/27 | 965 | 965 | 940 | 960 | 584,000 |
| 1990/11/26 | 930 | 972 | 930 | 955 | 481,000 |
| 1990/11/22 | 920 | 940 | 906 | 930 | 918,000 |
| 1990/11/21 | 941 | 941 | 910 | 920 | 490,000 |
| 1990/11/20 | 990 | 990 | 950 | 950 | 381,000 |
| 1990/11/19 | 980 | 985 | 971 | 985 | 585,000 |
| 1990/11/16 | 971 | 990 | 958 | 979 | 1,040,000 |
| 1990/11/15 | 995 | 995 | 960 | 961 | 314,000 |
| 1990/11/14 | 990 | 1,010 | 990 | 995 | 109,000 |
| 1990/11/13 | 1,030 | 1,030 | 991 | 1,030 | 493,000 |
| 1990/11/09 | 975 | 985 | 965 | 985 | 396,000 |
| 1990/11/08 | 990 | 990 | 970 | 985 | 755,000 |
| 1990/11/07 | 995 | 1,000 | 975 | 990 | 387,000 |
| 1990/11/06 | 1,010 | 1,030 | 985 | 985 | 530,000 |
| 1990/11/05 | 1,030 | 1,030 | 995 | 1,010 | 356,000 |
| 1990/11/02 | 995 | 1,010 | 990 | 1,000 | 387,000 |
| 1990/11/01 | 1,020 | 1,020 | 995 | 1,010 | 527,000 |
| 1990/10/31 | 1,030 | 1,030 | 1,010 | 1,030 | 408,000 |
| 1990/10/30 | 1,020 | 1,030 | 1,000 | 1,030 | 464,000 |
| 1990/10/29 | 1,050 | 1,050 | 1,020 | 1,030 | 661,000 |
| 1990/10/26 | 1,070 | 1,070 | 1,020 | 1,030 | 1,204,000 |
| 1990/10/25 | 1,060 | 1,100 | 1,050 | 1,090 | 1,331,000 |
| 1990/10/24 | 1,030 | 1,080 | 1,030 | 1,060 | 250,000 |
| 1990/10/23 | 1,100 | 1,100 | 1,070 | 1,090 | 1,033,000 |
| 1990/10/22 | 1,090 | 1,110 | 1,090 | 1,090 | 1,572,000 |
| 1990/10/19 | 1,060 | 1,110 | 1,050 | 1,060 | 2,680,000 |
| 1990/10/18 | 1,000 | 1,030 | 995 | 1,020 | 1,703,000 |
| 1990/10/17 | 965 | 1,010 | 958 | 990 | 1,306,000 |
| 1990/10/16 | 935 | 960 | 926 | 955 | 1,452,000 |
| 1990/10/15 | 902 | 920 | 895 | 915 | 780,000 |
| 1990/10/12 | 910 | 920 | 880 | 895 | 299,000 |
| 1990/10/11 | 945 | 945 | 920 | 930 | 297,000 |
| 1990/10/09 | 990 | 1,000 | 975 | 975 | 440,000 |
| 1990/10/08 | 970 | 1,000 | 951 | 990 | 473,000 |
| 1990/10/05 | 940 | 974 | 940 | 970 | 799,000 |
| 1990/10/04 | 945 | 955 | 940 | 940 | 311,000 |
| 1990/10/03 | 989 | 993 | 965 | 965 | 579,000 |
| 1990/10/02 | 951 | 1,000 | 940 | 990 | 830,000 |
| 1990/10/01 | 950 | 970 | 870 | 920 | 503,000 |
| 1990/09/28 | 935 | 960 | 901 | 960 | 604,000 |
| 1990/09/27 | 991 | 1,000 | 931 | 931 | 637,000 |
| 1990/09/26 | 1,060 | 1,070 | 990 | 990 | 560,000 |
| 1990/09/25 | 1,030 | 1,030 | 1,010 | 1,020 | 211,000 |
| 1990/09/21 | 1,070 | 1,070 | 1,020 | 1,050 | 647,000 |
| 1990/09/20 | 1,100 | 1,110 | 1,060 | 1,060 | 525,000 |
| 1990/09/19 | 1,110 | 1,130 | 1,090 | 1,090 | 880,000 |
| 1990/09/18 | 1,150 | 1,150 | 1,110 | 1,130 | 1,357,000 |
| 1990/09/17 | 1,180 | 1,200 | 1,160 | 1,170 | 307,000 |
| 1990/09/14 | 1,260 | 1,270 | 1,220 | 1,220 | 648,000 |
| 1990/09/13 | 1,250 | 1,280 | 1,230 | 1,240 | 1,193,000 |
| 1990/09/12 | 1,160 | 1,230 | 1,160 | 1,230 | 665,000 |
| 1990/09/11 | 1,170 | 1,180 | 1,160 | 1,160 | 131,000 |
| 1990/09/10 | 1,170 | 1,190 | 1,160 | 1,180 | 121,000 |
| 1990/09/07 | 1,150 | 1,190 | 1,130 | 1,150 | 334,000 |
| 1990/09/06 | 1,200 | 1,200 | 1,160 | 1,170 | 302,000 |
| 1990/09/05 | 1,170 | 1,220 | 1,140 | 1,220 | 528,000 |
| 1990/09/04 | 1,180 | 1,200 | 1,160 | 1,180 | 202,000 |
| 1990/09/03 | 1,260 | 1,260 | 1,190 | 1,200 | 587,000 |
| 1990/08/31 | 1,190 | 1,240 | 1,180 | 1,240 | 296,000 |
| 1990/08/30 | 1,190 | 1,200 | 1,170 | 1,200 | 313,000 |
| 1990/08/29 | 1,200 | 1,200 | 1,160 | 1,160 | 341,000 |
| 1990/08/28 | 1,210 | 1,230 | 1,200 | 1,200 | 583,000 |
| 1990/08/27 | 1,140 | 1,160 | 1,130 | 1,140 | 528,000 |
| 1990/08/24 | 1,110 | 1,170 | 1,100 | 1,100 | 953,000 |
| 1990/08/23 | 1,170 | 1,200 | 1,130 | 1,130 | 1,188,000 |
| 1990/08/22 | 1,230 | 1,240 | 1,180 | 1,210 | 814,000 |
| 1990/08/21 | 1,260 | 1,270 | 1,250 | 1,250 | 363,000 |
| 1990/08/20 | 1,250 | 1,290 | 1,250 | 1,260 | 206,000 |
| 1990/08/17 | 1,270 | 1,270 | 1,220 | 1,260 | 440,000 |
| 1990/08/16 | 1,300 | 1,300 | 1,250 | 1,290 | 567,000 |
| 1990/08/15 | 1,280 | 1,340 | 1,280 | 1,340 | 923,000 |
| 1990/08/14 | 1,240 | 1,270 | 1,240 | 1,260 | 724,000 |
| 1990/08/13 | 1,300 | 1,300 | 1,240 | 1,260 | 541,000 |
| 1990/08/10 | 1,300 | 1,320 | 1,260 | 1,300 | 482,000 |
| 1990/08/09 | 1,350 | 1,350 | 1,300 | 1,300 | 274,000 |
| 1990/08/08 | 1,310 | 1,350 | 1,300 | 1,350 | 501,000 |
| 1990/08/07 | 1,310 | 1,330 | 1,240 | 1,290 | 1,202,000 |
| 1990/08/06 | 1,390 | 1,390 | 1,360 | 1,370 | 490,000 |
| 1990/08/03 | 1,430 | 1,450 | 1,400 | 1,410 | 881,000 |
| 1990/08/02 | 1,450 | 1,450 | 1,400 | 1,430 | 653,000 |
| 1990/08/01 | 1,470 | 1,500 | 1,430 | 1,450 | 657,000 |
| 1990/07/31 | 1,470 | 1,490 | 1,450 | 1,450 | 720,000 |
| 1990/07/30 | 1,500 | 1,500 | 1,460 | 1,470 | 200,000 |
| 1990/07/27 | 1,450 | 1,530 | 1,410 | 1,530 | 706,000 |
| 1990/07/26 | 1,500 | 1,500 | 1,450 | 1,470 | 707,000 |
| 1990/07/25 | 1,570 | 1,570 | 1,500 | 1,510 | 476,000 |
| 1990/07/24 | 1,540 | 1,540 | 1,510 | 1,510 | 369,000 |
| 1990/07/23 | 1,550 | 1,570 | 1,520 | 1,540 | 549,000 |
| 1990/07/20 | 1,580 | 1,600 | 1,550 | 1,550 | 658,000 |
| 1990/07/19 | 1,620 | 1,630 | 1,600 | 1,600 | 379,000 |
| 1990/07/18 | 1,630 | 1,640 | 1,610 | 1,620 | 530,000 |
| 1990/07/17 | 1,610 | 1,630 | 1,590 | 1,620 | 817,000 |
| 1990/07/16 | 1,570 | 1,600 | 1,570 | 1,580 | 382,000 |
| 1990/07/13 | 1,570 | 1,570 | 1,550 | 1,570 | 481,000 |
| 1990/07/12 | 1,570 | 1,570 | 1,550 | 1,550 | 419,000 |
| 1990/07/11 | 1,550 | 1,580 | 1,550 | 1,580 | 635,000 |
| 1990/07/10 | 1,590 | 1,590 | 1,540 | 1,550 | 398,000 |
| 1990/07/09 | 1,600 | 1,610 | 1,570 | 1,600 | 608,000 |
| 1990/07/06 | 1,600 | 1,600 | 1,550 | 1,590 | 376,000 |
| 1990/07/05 | 1,620 | 1,620 | 1,570 | 1,600 | 468,000 |
| 1990/07/04 | 1,590 | 1,620 | 1,580 | 1,610 | 753,000 |
| 1990/07/03 | 1,600 | 1,600 | 1,570 | 1,570 | 291,000 |
| 1990/07/02 | 1,510 | 1,590 | 1,510 | 1,570 | 350,000 |
| 1990/06/29 | 1,560 | 1,570 | 1,510 | 1,510 | 812,000 |
| 1990/06/28 | 1,550 | 1,550 | 1,500 | 1,500 | 802,000 |
| 1990/06/27 | 1,530 | 1,540 | 1,520 | 1,530 | 1,027,000 |
| 1990/06/26 | 1,540 | 1,540 | 1,500 | 1,530 | 991,000 |
| 1990/06/25 | 1,560 | 1,570 | 1,540 | 1,540 | 463,000 |
| 1990/06/22 | 1,580 | 1,600 | 1,570 | 1,590 | 298,000 |
| 1990/06/21 | 1,620 | 1,630 | 1,590 | 1,610 | 299,000 |
| 1990/06/20 | 1,630 | 1,630 | 1,610 | 1,630 | 556,000 |
| 1990/06/19 | 1,630 | 1,630 | 1,600 | 1,630 | 544,000 |
| 1990/06/18 | 1,650 | 1,650 | 1,630 | 1,630 | 215,000 |
| 1990/06/15 | 1,650 | 1,670 | 1,640 | 1,650 | 718,000 |
| 1990/06/14 | 1,630 | 1,680 | 1,630 | 1,680 | 807,000 |
| 1990/06/13 | 1,660 | 1,660 | 1,610 | 1,620 | 812,000 |
| 1990/06/12 | 1,660 | 1,660 | 1,640 | 1,660 | 461,000 |
| 1990/06/11 | 1,670 | 1,690 | 1,650 | 1,660 | 478,000 |
| 1990/06/08 | 1,700 | 1,710 | 1,690 | 1,690 | 587,000 |
| 1990/06/07 | 1,680 | 1,700 | 1,670 | 1,690 | 1,130,000 |
| 1990/06/06 | 1,680 | 1,700 | 1,670 | 1,670 | 706,000 |
| 1990/06/05 | 1,720 | 1,740 | 1,700 | 1,710 | 878,000 |
| 1990/06/04 | 1,710 | 1,720 | 1,700 | 1,710 | 901,000 |
| 1990/06/01 | 1,690 | 1,740 | 1,690 | 1,710 | 1,683,000 |
| 1990/05/31 | 1,670 | 1,720 | 1,670 | 1,690 | 2,554,000 |
| 1990/05/30 | 1,630 | 1,670 | 1,620 | 1,670 | 1,444,000 |
| 1990/05/29 | 1,680 | 1,680 | 1,640 | 1,640 | 1,799,000 |
| 1990/05/28 | 1,680 | 1,680 | 1,650 | 1,660 | 1,192,000 |
| 1990/05/25 | 1,590 | 1,630 | 1,590 | 1,620 | 1,089,000 |
| 1990/05/24 | 1,610 | 1,610 | 1,580 | 1,580 | 280,000 |
| 1990/05/23 | 1,600 | 1,600 | 1,580 | 1,590 | 310,000 |
| 1990/05/22 | 1,560 | 1,600 | 1,560 | 1,600 | 560,000 |
| 1990/05/21 | 1,580 | 1,590 | 1,560 | 1,570 | 510,000 |
| 1990/05/18 | 1,550 | 1,560 | 1,540 | 1,550 | 592,000 |
| 1990/05/17 | 1,610 | 1,610 | 1,560 | 1,560 | 690,000 |
| 1990/05/16 | 1,630 | 1,640 | 1,580 | 1,590 | 1,598,000 |
| 1990/05/15 | 1,640 | 1,680 | 1,640 | 1,660 | 2,450,000 |
| 1990/05/14 | 1,650 | 1,660 | 1,630 | 1,630 | 1,643,000 |
| 1990/05/11 | 1,610 | 1,620 | 1,570 | 1,620 | 1,376,000 |
| 1990/05/10 | 1,610 | 1,620 | 1,590 | 1,590 | 2,042,000 |
| 1990/05/09 | 1,590 | 1,620 | 1,570 | 1,590 | 2,559,000 |
| 1990/05/08 | 1,540 | 1,590 | 1,530 | 1,570 | 2,718,000 |
| 1990/05/07 | 1,510 | 1,540 | 1,500 | 1,520 | 1,513,000 |
| 1990/05/02 | 1,500 | 1,510 | 1,480 | 1,480 | 812,000 |
| 1990/05/01 | 1,470 | 1,480 | 1,460 | 1,480 | 275,000 |
| 1990/04/27 | 1,460 | 1,490 | 1,440 | 1,450 | 685,000 |
| 1990/04/26 | 1,450 | 1,480 | 1,430 | 1,440 | 978,000 |
| 1990/04/25 | 1,470 | 1,470 | 1,430 | 1,440 | 659,000 |
| 1990/04/24 | 1,480 | 1,490 | 1,460 | 1,490 | 482,000 |
| 1990/04/23 | 1,500 | 1,500 | 1,440 | 1,480 | 417,000 |
| 1990/04/20 | 1,520 | 1,530 | 1,480 | 1,510 | 2,342,000 |
| 1990/04/19 | 1,500 | 1,530 | 1,480 | 1,500 | 1,226,000 |
| 1990/04/18 | 1,440 | 1,460 | 1,420 | 1,460 | 635,000 |
| 1990/04/17 | 1,450 | 1,480 | 1,420 | 1,420 | 521,000 |
| 1990/04/16 | 1,450 | 1,450 | 1,410 | 1,440 | 206,000 |
| 1990/04/13 | 1,470 | 1,470 | 1,430 | 1,430 | 279,000 |
| 1990/04/12 | 1,470 | 1,490 | 1,430 | 1,460 | 738,000 |
| 1990/04/11 | 1,470 | 1,480 | 1,430 | 1,460 | 489,000 |
| 1990/04/10 | 1,480 | 1,490 | 1,450 | 1,460 | 859,000 |
| 1990/04/09 | 1,560 | 1,570 | 1,510 | 1,520 | 2,681,000 |
| 1990/04/06 | 1,490 | 1,520 | 1,460 | 1,520 | 2,400,000 |
| 1990/04/05 | 1,350 | 1,440 | 1,320 | 1,430 | 1,174,000 |
| 1990/04/04 | 1,330 | 1,380 | 1,330 | 1,350 | 1,235,000 |
| 1990/04/03 | 1,250 | 1,330 | 1,210 | 1,310 | 1,833,000 |
| 1990/04/02 | 1,300 | 1,300 | 1,210 | 1,270 | 1,261,000 |
| 1990/03/30 | 1,400 | 1,400 | 1,370 | 1,380 | 1,327,000 |
| 1990/03/29 | 1,410 | 1,430 | 1,380 | 1,390 | 1,614,000 |
| 1990/03/28 | 1,460 | 1,500 | 1,440 | 1,450 | 1,034,000 |
| 1990/03/27 | 1,550 | 1,580 | 1,510 | 1,510 | 1,280,000 |
| 1990/03/26 | 1,480 | 1,550 | 1,480 | 1,530 | 5,439,999 |
| 1990/03/23 | 1,500 | 1,530 | 1,440 | 1,500 | 3,114,000 |
| 1990/03/22 | 1,430 | 1,550 | 1,420 | 1,500 | 856,000 |
| 1990/03/20 | 1,610 | 1,660 | 1,550 | 1,560 | 934,000 |
| 1990/03/19 | 1,710 | 1,710 | 1,600 | 1,600 | 647,000 |
| 1990/03/16 | 1,750 | 1,770 | 1,700 | 1,710 | 749,000 |
| 1990/03/15 | 1,730 | 1,760 | 1,730 | 1,740 | 985,000 |
| 1990/03/14 | 1,760 | 1,780 | 1,710 | 1,730 | 956,000 |
| 1990/03/13 | 1,820 | 1,820 | 1,770 | 1,770 | 759,000 |
| 1990/03/12 | 1,870 | 1,870 | 1,830 | 1,860 | 872,000 |
| 1990/03/09 | 1,880 | 1,930 | 1,850 | 1,860 | 2,828,000 |
| 1990/03/08 | 1,800 | 1,890 | 1,800 | 1,880 | 1,700,000 |
| 1990/03/07 | 1,810 | 1,810 | 1,770 | 1,810 | 800,000 |
| 1990/03/06 | 1,770 | 1,830 | 1,770 | 1,810 | 1,267,000 |
| 1990/03/05 | 1,730 | 1,760 | 1,710 | 1,740 | 1,206,000 |
| 1990/03/02 | 1,760 | 1,770 | 1,710 | 1,710 | 1,456,000 |
| 1990/03/01 | 1,820 | 1,820 | 1,730 | 1,730 | 1,152,000 |
| 1990/02/28 | 1,780 | 1,840 | 1,770 | 1,840 | 1,205,000 |
| 1990/02/27 | 1,780 | 1,780 | 1,700 | 1,750 | 590,000 |
| 1990/02/26 | 1,770 | 1,770 | 1,660 | 1,720 | 754,000 |
| 1990/02/23 | 1,830 | 1,830 | 1,780 | 1,800 | 755,000 |
| 1990/02/22 | 1,880 | 1,890 | 1,820 | 1,840 | 1,509,000 |
| 1990/02/21 | 1,930 | 1,930 | 1,850 | 1,870 | 912,000 |
| 1990/02/20 | 1,960 | 1,970 | 1,930 | 1,940 | 727,000 |
| 1990/02/19 | 2,000 | 2,020 | 1,960 | 1,960 | 628,000 |
| 1990/02/16 | 2,010 | 2,020 | 1,990 | 2,000 | 701,000 |
| 1990/02/15 | 2,000 | 2,040 | 1,990 | 2,000 | 960,000 |
| 1990/02/14 | 2,000 | 2,000 | 1,980 | 1,980 | 830,000 |
| 1990/02/13 | 2,000 | 2,030 | 2,000 | 2,000 | 323,000 |
| 1990/02/09 | 2,010 | 2,010 | 1,990 | 2,000 | 813,000 |
| 1990/02/08 | 2,030 | 2,040 | 2,000 | 2,010 | 640,000 |
| 1990/02/07 | 2,040 | 2,050 | 2,030 | 2,030 | 450,000 |
| 1990/02/06 | 2,070 | 2,070 | 2,040 | 2,040 | 875,000 |
| 1990/02/05 | 2,070 | 2,070 | 2,030 | 2,040 | 305,000 |
| 1990/02/02 | 2,070 | 2,080 | 2,040 | 2,040 | 1,060,000 |
| 1990/02/01 | 2,060 | 2,070 | 2,040 | 2,050 | 685,000 |
| 1990/01/31 | 2,040 | 2,040 | 2,010 | 2,030 | 824,000 |
| 1990/01/30 | 2,040 | 2,050 | 2,010 | 2,020 | 1,638,000 |
| 1990/01/29 | 2,010 | 2,040 | 2,010 | 2,020 | 1,040,000 |
| 1990/01/26 | 2,030 | 2,040 | 2,000 | 2,000 | 675,000 |
| 1990/01/25 | 2,030 | 2,050 | 2,030 | 2,050 | 1,060,000 |
| 1990/01/24 | 2,060 | 2,060 | 2,030 | 2,040 | 1,166,000 |
| 1990/01/23 | 2,020 | 2,070 | 2,020 | 2,070 | 1,919,000 |
| 1990/01/22 | 2,050 | 2,080 | 2,020 | 2,060 | 1,791,000 |
| 1990/01/19 | 1,950 | 2,010 | 1,940 | 1,990 | 1,518,000 |
| 1990/01/18 | 1,980 | 1,980 | 1,940 | 1,940 | 1,198,000 |
| 1990/01/17 | 2,010 | 2,020 | 1,970 | 1,980 | 1,078,000 |
| 1990/01/16 | 2,000 | 2,020 | 1,980 | 1,990 | 1,170,000 |
| 1990/01/12 | 2,020 | 2,040 | 2,000 | 2,040 | 1,072,000 |
| 1990/01/11 | 2,020 | 2,020 | 2,000 | 2,020 | 1,047,000 |
| 1990/01/10 | 2,050 | 2,050 | 1,990 | 2,000 | 1,438,000 |
| 1990/01/09 | 2,090 | 2,090 | 2,030 | 2,040 | 1,069,000 |
| 1990/01/08 | 2,090 | 2,110 | 2,060 | 2,060 | 1,003,000 |
| 1990/01/05 | 2,100 | 2,110 | 2,050 | 2,060 | 1,301,000 |
| 1990/01/04 | 2,160 | 2,170 | 2,100 | 2,110 | 560,000 |