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 |
|---|---|---|---|---|---|
| 1991/12/30 | 981 | 1,010 | 981 | 1,010 | 396,000 |
| 1991/12/27 | 980 | 990 | 970 | 975 | 291,000 |
| 1991/12/26 | 960 | 970 | 955 | 961 | 1,069,000 |
| 1991/12/25 | 960 | 970 | 946 | 960 | 759,000 |
| 1991/12/24 | 1,010 | 1,010 | 950 | 960 | 607,000 |
| 1991/12/20 | 997 | 1,000 | 985 | 988 | 475,000 |
| 1991/12/19 | 1,010 | 1,010 | 997 | 997 | 360,000 |
| 1991/12/18 | 1,000 | 1,010 | 993 | 996 | 256,000 |
| 1991/12/17 | 1,020 | 1,030 | 1,010 | 1,010 | 175,000 |
| 1991/12/16 | 1,020 | 1,020 | 1,010 | 1,020 | 252,000 |
| 1991/12/13 | 1,020 | 1,030 | 1,000 | 1,030 | 1,185,000 |
| 1991/12/12 | 1,000 | 1,020 | 996 | 1,020 | 620,000 |
| 1991/12/11 | 1,000 | 1,010 | 995 | 995 | 258,000 |
| 1991/12/10 | 1,000 | 1,000 | 995 | 1,000 | 465,000 |
| 1991/12/09 | 1,000 | 1,000 | 995 | 1,000 | 214,000 |
| 1991/12/06 | 1,010 | 1,030 | 1,010 | 1,010 | 207,000 |
| 1991/12/05 | 1,040 | 1,040 | 1,020 | 1,030 | 163,000 |
| 1991/12/04 | 1,010 | 1,050 | 1,000 | 1,050 | 644,000 |
| 1991/12/03 | 989 | 1,020 | 982 | 1,000 | 512,000 |
| 1991/12/02 | 978 | 980 | 971 | 980 | 261,000 |
| 1991/11/29 | 990 | 990 | 980 | 981 | 316,000 |
| 1991/11/28 | 998 | 998 | 980 | 990 | 241,000 |
| 1991/11/27 | 1,010 | 1,010 | 999 | 1,000 | 333,000 |
| 1991/11/26 | 1,000 | 1,020 | 998 | 998 | 675,000 |
| 1991/11/25 | 1,010 | 1,020 | 1,000 | 1,000 | 152,000 |
| 1991/11/22 | 1,030 | 1,030 | 1,010 | 1,010 | 417,000 |
| 1991/11/21 | 1,040 | 1,050 | 1,010 | 1,030 | 502,000 |
| 1991/11/20 | 1,080 | 1,080 | 1,050 | 1,050 | 441,000 |
| 1991/11/19 | 1,110 | 1,120 | 1,090 | 1,100 | 362,000 |
| 1991/11/18 | 1,090 | 1,100 | 1,080 | 1,100 | 265,000 |
| 1991/11/15 | 1,120 | 1,130 | 1,100 | 1,120 | 247,000 |
| 1991/11/14 | 1,140 | 1,140 | 1,110 | 1,120 | 125,000 |
| 1991/11/13 | 1,140 | 1,150 | 1,130 | 1,130 | 182,000 |
| 1991/11/12 | 1,120 | 1,130 | 1,110 | 1,130 | 242,000 |
| 1991/11/11 | 1,110 | 1,120 | 1,100 | 1,100 | 369,000 |
| 1991/11/08 | 1,120 | 1,130 | 1,110 | 1,120 | 254,000 |
| 1991/11/07 | 1,120 | 1,130 | 1,110 | 1,120 | 294,000 |
| 1991/11/06 | 1,120 | 1,120 | 1,110 | 1,110 | 315,000 |
| 1991/11/05 | 1,140 | 1,140 | 1,110 | 1,120 | 489,000 |
| 1991/11/01 | 1,140 | 1,150 | 1,130 | 1,130 | 256,000 |
| 1991/10/31 | 1,150 | 1,160 | 1,140 | 1,160 | 332,000 |
| 1991/10/30 | 1,170 | 1,170 | 1,140 | 1,160 | 409,000 |
| 1991/10/29 | 1,170 | 1,180 | 1,160 | 1,180 | 179,000 |
| 1991/10/28 | 1,180 | 1,190 | 1,150 | 1,150 | 224,000 |
| 1991/10/25 | 1,190 | 1,190 | 1,170 | 1,180 | 276,000 |
| 1991/10/24 | 1,190 | 1,190 | 1,170 | 1,190 | 919,000 |
| 1991/10/23 | 1,160 | 1,190 | 1,160 | 1,170 | 2,238,000 |
| 1991/10/22 | 1,130 | 1,150 | 1,110 | 1,140 | 1,810,000 |
| 1991/10/21 | 1,150 | 1,150 | 1,130 | 1,150 | 772,000 |
| 1991/10/18 | 1,110 | 1,140 | 1,110 | 1,130 | 1,724,000 |
| 1991/10/17 | 1,140 | 1,140 | 1,110 | 1,110 | 854,000 |
| 1991/10/16 | 1,130 | 1,140 | 1,120 | 1,120 | 627,000 |
| 1991/10/15 | 1,130 | 1,130 | 1,110 | 1,110 | 486,000 |
| 1991/10/14 | 1,160 | 1,180 | 1,150 | 1,150 | 332,000 |
| 1991/10/11 | 1,190 | 1,190 | 1,170 | 1,170 | 551,000 |
| 1991/10/09 | 1,200 | 1,200 | 1,190 | 1,200 | 1,053,000 |
| 1991/10/08 | 1,220 | 1,220 | 1,200 | 1,210 | 664,000 |
| 1991/10/07 | 1,220 | 1,220 | 1,210 | 1,220 | 849,000 |
| 1991/10/04 | 1,190 | 1,220 | 1,190 | 1,210 | 2,330,000 |
| 1991/10/03 | 1,180 | 1,190 | 1,170 | 1,180 | 694,000 |
| 1991/10/02 | 1,200 | 1,200 | 1,180 | 1,200 | 1,352,000 |
| 1991/10/01 | 1,110 | 1,190 | 1,100 | 1,190 | 1,767,000 |
| 1991/09/30 | 1,130 | 1,130 | 1,100 | 1,100 | 497,000 |
| 1991/09/27 | 1,150 | 1,150 | 1,120 | 1,130 | 802,000 |
| 1991/09/26 | 1,100 | 1,150 | 1,090 | 1,140 | 670,000 |
| 1991/09/25 | 1,110 | 1,120 | 1,100 | 1,100 | 377,000 |
| 1991/09/24 | 1,100 | 1,120 | 1,100 | 1,100 | 490,000 |
| 1991/09/20 | 1,120 | 1,130 | 1,100 | 1,100 | 548,000 |
| 1991/09/19 | 1,150 | 1,150 | 1,120 | 1,130 | 537,000 |
| 1991/09/18 | 1,170 | 1,170 | 1,140 | 1,160 | 1,235,000 |
| 1991/09/17 | 1,150 | 1,170 | 1,140 | 1,150 | 817,000 |
| 1991/09/13 | 1,140 | 1,160 | 1,130 | 1,150 | 552,000 |
| 1991/09/12 | 1,140 | 1,160 | 1,140 | 1,160 | 293,000 |
| 1991/09/11 | 1,140 | 1,160 | 1,140 | 1,140 | 273,000 |
| 1991/09/10 | 1,150 | 1,170 | 1,150 | 1,170 | 431,000 |
| 1991/09/09 | 1,180 | 1,180 | 1,150 | 1,150 | 327,000 |
| 1991/09/06 | 1,150 | 1,180 | 1,140 | 1,180 | 629,000 |
| 1991/09/05 | 1,150 | 1,170 | 1,150 | 1,150 | 325,000 |
| 1991/09/04 | 1,150 | 1,170 | 1,140 | 1,150 | 419,000 |
| 1991/09/03 | 1,170 | 1,180 | 1,150 | 1,170 | 686,000 |
| 1991/09/02 | 1,150 | 1,190 | 1,140 | 1,170 | 676,000 |
| 1991/08/30 | 1,130 | 1,180 | 1,130 | 1,160 | 835,000 |
| 1991/08/29 | 1,110 | 1,150 | 1,110 | 1,140 | 291,000 |
| 1991/08/28 | 1,100 | 1,120 | 1,090 | 1,120 | 267,000 |
| 1991/08/27 | 1,100 | 1,120 | 1,100 | 1,100 | 221,000 |
| 1991/08/26 | 1,130 | 1,140 | 1,100 | 1,140 | 250,000 |
| 1991/08/23 | 1,150 | 1,160 | 1,120 | 1,150 | 467,000 |
| 1991/08/22 | 1,120 | 1,170 | 1,120 | 1,170 | 1,019,000 |
| 1991/08/21 | 1,040 | 1,080 | 1,040 | 1,080 | 290,000 |
| 1991/08/20 | 1,010 | 1,050 | 1,010 | 1,050 | 531,000 |
| 1991/08/19 | 1,090 | 1,090 | 995 | 1,010 | 555,000 |
| 1991/08/16 | 1,100 | 1,110 | 1,070 | 1,090 | 186,000 |
| 1991/08/15 | 1,130 | 1,130 | 1,100 | 1,110 | 334,000 |
| 1991/08/14 | 1,090 | 1,130 | 1,090 | 1,130 | 421,000 |
| 1991/08/13 | 1,070 | 1,120 | 1,060 | 1,090 | 426,000 |
| 1991/08/12 | 1,110 | 1,120 | 1,070 | 1,090 | 174,000 |
| 1991/08/09 | 1,130 | 1,140 | 1,120 | 1,140 | 160,000 |
| 1991/08/08 | 1,130 | 1,150 | 1,130 | 1,150 | 347,000 |
| 1991/08/07 | 1,140 | 1,150 | 1,130 | 1,150 | 373,000 |
| 1991/08/06 | 1,130 | 1,140 | 1,110 | 1,120 | 262,000 |
| 1991/08/05 | 1,160 | 1,170 | 1,150 | 1,170 | 601,000 |
| 1991/08/02 | 1,130 | 1,150 | 1,130 | 1,150 | 206,000 |
| 1991/08/01 | 1,150 | 1,160 | 1,140 | 1,150 | 165,000 |
| 1991/07/31 | 1,150 | 1,170 | 1,140 | 1,170 | 924,000 |
| 1991/07/30 | 1,100 | 1,140 | 1,100 | 1,140 | 626,000 |
| 1991/07/29 | 1,140 | 1,140 | 1,090 | 1,100 | 468,000 |
| 1991/07/26 | 1,120 | 1,160 | 1,120 | 1,140 | 1,000,000 |
| 1991/07/25 | 1,090 | 1,140 | 1,080 | 1,130 | 1,193,000 |
| 1991/07/24 | 1,060 | 1,080 | 1,050 | 1,070 | 1,263,000 |
| 1991/07/23 | 1,050 | 1,060 | 1,050 | 1,060 | 502,000 |
| 1991/07/22 | 1,050 | 1,060 | 1,050 | 1,060 | 325,000 |
| 1991/07/19 | 1,070 | 1,070 | 1,050 | 1,050 | 138,000 |
| 1991/07/18 | 1,070 | 1,070 | 1,060 | 1,070 | 231,000 |
| 1991/07/17 | 1,080 | 1,080 | 1,060 | 1,070 | 319,000 |
| 1991/07/16 | 1,090 | 1,090 | 1,060 | 1,080 | 476,000 |
| 1991/07/15 | 1,090 | 1,090 | 1,070 | 1,080 | 396,000 |
| 1991/07/12 | 1,080 | 1,090 | 1,070 | 1,080 | 196,000 |
| 1991/07/11 | 1,080 | 1,090 | 1,070 | 1,080 | 621,000 |
| 1991/07/10 | 1,050 | 1,080 | 1,040 | 1,080 | 565,000 |
| 1991/07/09 | 1,000 | 1,050 | 997 | 1,030 | 531,000 |
| 1991/07/08 | 1,020 | 1,020 | 1,000 | 1,020 | 395,000 |
| 1991/07/05 | 1,020 | 1,030 | 1,000 | 1,020 | 389,000 |
| 1991/07/04 | 1,010 | 1,020 | 992 | 1,010 | 338,000 |
| 1991/07/03 | 1,050 | 1,050 | 1,020 | 1,040 | 588,000 |
| 1991/07/02 | 1,050 | 1,060 | 1,040 | 1,040 | 674,000 |
| 1991/07/01 | 1,050 | 1,060 | 1,040 | 1,050 | 1,141,000 |
| 1991/06/28 | 995 | 1,020 | 992 | 999 | 462,000 |
| 1991/06/27 | 995 | 995 | 989 | 991 | 297,000 |
| 1991/06/26 | 1,000 | 1,010 | 992 | 996 | 1,467,000 |
| 1991/06/25 | 990 | 1,000 | 987 | 1,000 | 2,628,000 |
| 1991/06/24 | 988 | 1,020 | 985 | 1,000 | 791,000 |
| 1991/06/21 | 991 | 998 | 970 | 981 | 1,502,000 |
| 1991/06/20 | 1,000 | 1,020 | 990 | 995 | 703,000 |
| 1991/06/19 | 1,020 | 1,020 | 1,000 | 1,000 | 448,000 |
| 1991/06/18 | 1,060 | 1,060 | 1,040 | 1,040 | 449,000 |
| 1991/06/17 | 1,090 | 1,100 | 1,080 | 1,080 | 331,000 |
| 1991/06/14 | 1,090 | 1,110 | 1,080 | 1,080 | 681,000 |
| 1991/06/13 | 1,070 | 1,130 | 1,070 | 1,130 | 601,000 |
| 1991/06/12 | 1,080 | 1,090 | 1,070 | 1,080 | 611,000 |
| 1991/06/11 | 1,120 | 1,120 | 1,080 | 1,100 | 780,000 |
| 1991/06/10 | 1,120 | 1,130 | 1,110 | 1,120 | 178,000 |
| 1991/06/07 | 1,140 | 1,150 | 1,140 | 1,140 | 183,000 |
| 1991/06/06 | 1,140 | 1,150 | 1,130 | 1,140 | 264,000 |
| 1991/06/05 | 1,140 | 1,160 | 1,140 | 1,140 | 267,000 |
| 1991/06/04 | 1,130 | 1,160 | 1,130 | 1,160 | 367,000 |
| 1991/06/03 | 1,130 | 1,170 | 1,130 | 1,170 | 314,000 |
| 1991/05/31 | 1,130 | 1,140 | 1,120 | 1,120 | 390,000 |
| 1991/05/30 | 1,120 | 1,120 | 1,110 | 1,110 | 352,000 |
| 1991/05/29 | 1,130 | 1,140 | 1,120 | 1,120 | 611,000 |
| 1991/05/28 | 1,130 | 1,130 | 1,100 | 1,120 | 273,000 |
| 1991/05/27 | 1,140 | 1,150 | 1,120 | 1,130 | 525,000 |
| 1991/05/24 | 1,170 | 1,170 | 1,140 | 1,140 | 777,000 |
| 1991/05/23 | 1,180 | 1,190 | 1,160 | 1,160 | 473,000 |
| 1991/05/22 | 1,180 | 1,190 | 1,160 | 1,160 | 394,000 |
| 1991/05/21 | 1,170 | 1,200 | 1,160 | 1,200 | 357,000 |
| 1991/05/20 | 1,200 | 1,200 | 1,180 | 1,200 | 293,000 |
| 1991/05/17 | 1,190 | 1,200 | 1,180 | 1,180 | 490,000 |
| 1991/05/16 | 1,190 | 1,210 | 1,180 | 1,190 | 283,000 |
| 1991/05/15 | 1,220 | 1,230 | 1,210 | 1,210 | 579,000 |
| 1991/05/14 | 1,220 | 1,240 | 1,210 | 1,210 | 653,000 |
| 1991/05/13 | 1,240 | 1,240 | 1,230 | 1,230 | 247,000 |
| 1991/05/10 | 1,250 | 1,250 | 1,230 | 1,250 | 585,000 |
| 1991/05/09 | 1,240 | 1,250 | 1,230 | 1,250 | 456,000 |
| 1991/05/08 | 1,240 | 1,260 | 1,230 | 1,230 | 918,000 |
| 1991/05/07 | 1,250 | 1,260 | 1,230 | 1,240 | 466,000 |
| 1991/05/02 | 1,250 | 1,260 | 1,230 | 1,240 | 1,060,000 |
| 1991/05/01 | 1,280 | 1,290 | 1,250 | 1,260 | 1,168,000 |
| 1991/04/30 | 1,270 | 1,270 | 1,260 | 1,270 | 629,000 |
| 1991/04/26 | 1,280 | 1,280 | 1,260 | 1,260 | 584,000 |
| 1991/04/25 | 1,250 | 1,270 | 1,240 | 1,270 | 713,000 |
| 1991/04/24 | 1,250 | 1,280 | 1,230 | 1,240 | 976,000 |
| 1991/04/23 | 1,220 | 1,240 | 1,210 | 1,230 | 745,000 |
| 1991/04/22 | 1,250 | 1,260 | 1,230 | 1,240 | 483,000 |
| 1991/04/19 | 1,280 | 1,290 | 1,260 | 1,260 | 1,271,000 |
| 1991/04/18 | 1,300 | 1,320 | 1,290 | 1,300 | 1,429,000 |
| 1991/04/17 | 1,320 | 1,330 | 1,300 | 1,320 | 740,000 |
| 1991/04/16 | 1,310 | 1,320 | 1,280 | 1,320 | 1,097,000 |
| 1991/04/15 | 1,310 | 1,320 | 1,300 | 1,300 | 1,351,000 |
| 1991/04/12 | 1,290 | 1,300 | 1,260 | 1,290 | 973,000 |
| 1991/04/11 | 1,300 | 1,310 | 1,270 | 1,290 | 1,157,000 |
| 1991/04/10 | 1,270 | 1,310 | 1,270 | 1,290 | 3,237,000 |
| 1991/04/09 | 1,280 | 1,310 | 1,270 | 1,270 | 4,299,000 |
| 1991/04/08 | 1,240 | 1,280 | 1,240 | 1,260 | 1,205,000 |
| 1991/04/05 | 1,260 | 1,270 | 1,240 | 1,260 | 1,270,000 |
| 1991/04/04 | 1,220 | 1,270 | 1,220 | 1,250 | 1,296,000 |
| 1991/04/03 | 1,220 | 1,250 | 1,210 | 1,240 | 914,000 |
| 1991/04/02 | 1,160 | 1,210 | 1,160 | 1,200 | 492,000 |
| 1991/04/01 | 1,140 | 1,180 | 1,140 | 1,180 | 321,000 |
| 1991/03/29 | 1,190 | 1,200 | 1,150 | 1,160 | 666,000 |
| 1991/03/28 | 1,160 | 1,200 | 1,150 | 1,200 | 437,000 |
| 1991/03/27 | 1,190 | 1,190 | 1,150 | 1,160 | 649,000 |
| 1991/03/26 | 1,200 | 1,220 | 1,170 | 1,170 | 795,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 1,300 | 1,310 | 1,290 | 1,310 | 1,419,000 |
| 1991/03/22 | 1,300 | 1,320 | 1,300 | 1,320 | 1,245,000 |
| 1991/03/20 | 1,320 | 1,330 | 1,300 | 1,300 | 1,329,000 |
| 1991/03/19 | 1,360 | 1,370 | 1,340 | 1,360 | 972,000 |
| 1991/03/18 | 1,400 | 1,400 | 1,360 | 1,380 | 1,129,000 |
| 1991/03/15 | 1,300 | 1,370 | 1,300 | 1,360 | 1,524,000 |
| 1991/03/14 | 1,320 | 1,330 | 1,300 | 1,300 | 898,000 |
| 1991/03/13 | 1,330 | 1,340 | 1,300 | 1,320 | 844,000 |
| 1991/03/12 | 1,320 | 1,340 | 1,310 | 1,340 | 967,000 |
| 1991/03/11 | 1,310 | 1,330 | 1,300 | 1,310 | 2,496,000 |
| 1991/03/08 | 1,250 | 1,270 | 1,240 | 1,270 | 682,000 |
| 1991/03/07 | 1,270 | 1,280 | 1,230 | 1,240 | 461,000 |
| 1991/03/06 | 1,260 | 1,290 | 1,250 | 1,290 | 1,627,000 |
| 1991/03/05 | 1,220 | 1,240 | 1,200 | 1,240 | 499,000 |
| 1991/03/04 | 1,180 | 1,220 | 1,170 | 1,220 | 683,000 |
| 1991/03/01 | 1,230 | 1,240 | 1,130 | 1,150 | 1,527,000 |
| 1991/02/28 | 1,230 | 1,240 | 1,210 | 1,210 | 612,000 |
| 1991/02/27 | 1,210 | 1,230 | 1,200 | 1,230 | 291,000 |
| 1991/02/26 | 1,230 | 1,250 | 1,210 | 1,230 | 1,097,000 |
| 1991/02/25 | 1,200 | 1,240 | 1,200 | 1,210 | 768,000 |
| 1991/02/22 | 1,230 | 1,230 | 1,200 | 1,220 | 541,000 |
| 1991/02/21 | 1,240 | 1,240 | 1,210 | 1,230 | 464,000 |
| 1991/02/20 | 1,230 | 1,260 | 1,220 | 1,260 | 697,000 |
| 1991/02/19 | 1,250 | 1,290 | 1,240 | 1,240 | 839,000 |
| 1991/02/18 | 1,250 | 1,280 | 1,250 | 1,270 | 853,000 |
| 1991/02/15 | 1,220 | 1,240 | 1,210 | 1,230 | 711,000 |
| 1991/02/14 | 1,250 | 1,290 | 1,250 | 1,260 | 1,472,000 |
| 1991/02/13 | 1,240 | 1,270 | 1,230 | 1,250 | 1,220,000 |
| 1991/02/12 | 1,230 | 1,250 | 1,230 | 1,250 | 3,082,000 |
| 1991/02/08 | 1,210 | 1,240 | 1,200 | 1,210 | 3,492,000 |
| 1991/02/07 | 1,200 | 1,230 | 1,180 | 1,210 | 1,949,000 |
| 1991/02/06 | 1,130 | 1,230 | 1,120 | 1,220 | 4,121,000 |
| 1991/02/05 | 1,090 | 1,110 | 1,080 | 1,100 | 3,461,000 |
| 1991/02/04 | 1,060 | 1,070 | 1,050 | 1,070 | 913,000 |
| 1991/02/01 | 1,050 | 1,070 | 1,030 | 1,070 | 1,465,000 |
| 1991/01/31 | 1,040 | 1,040 | 1,010 | 1,040 | 770,000 |
| 1991/01/30 | 1,020 | 1,030 | 1,010 | 1,030 | 724,000 |
| 1991/01/29 | 1,010 | 1,020 | 1,000 | 1,000 | 386,000 |
| 1991/01/28 | 985 | 1,010 | 980 | 1,010 | 747,000 |
| 1991/01/25 | 970 | 987 | 960 | 980 | 699,000 |
| 1991/01/24 | 950 | 960 | 945 | 960 | 392,000 |
| 1991/01/23 | 946 | 948 | 941 | 941 | 263,000 |
| 1991/01/22 | 975 | 975 | 960 | 975 | 248,000 |
| 1991/01/21 | 950 | 975 | 950 | 975 | 148,000 |
| 1991/01/18 | 990 | 990 | 957 | 990 | 838,000 |
| 1991/01/17 | 929 | 970 | 906 | 970 | 390,000 |
| 1991/01/16 | 950 | 950 | 930 | 932 | 410,000 |
| 1991/01/14 | 939 | 969 | 939 | 969 | 212,000 |
| 1991/01/11 | 956 | 999 | 951 | 999 | 476,000 |
| 1991/01/10 | 901 | 955 | 900 | 946 | 303,000 |
| 1991/01/09 | 901 | 910 | 900 | 910 | 243,000 |
| 1991/01/08 | 921 | 921 | 910 | 911 | 156,000 |
| 1991/01/07 | 955 | 955 | 921 | 939 | 546,000 |
| 1991/01/04 | 945 | 955 | 945 | 955 | 120,000 |