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 |
---|---|---|---|---|---|
1992/12/30 | 585 | 598 | 585 | 597 | 43,000 |
1992/12/29 | 585 | 589 | 585 | 585 | 161,000 |
1992/12/28 | 590 | 596 | 590 | 590 | 135,000 |
1992/12/25 | 604 | 604 | 598 | 598 | 138,000 |
1992/12/24 | 610 | 612 | 607 | 610 | 180,000 |
1992/12/22 | 611 | 612 | 606 | 606 | 708,000 |
1992/12/21 | 587 | 605 | 587 | 605 | 521,000 |
1992/12/18 | 605 | 609 | 595 | 595 | 535,000 |
1992/12/17 | 593 | 600 | 585 | 595 | 399,000 |
1992/12/16 | 608 | 620 | 593 | 596 | 996,000 |
1992/12/15 | 600 | 600 | 580 | 593 | 307,000 |
1992/12/14 | 600 | 601 | 590 | 600 | 425,000 |
1992/12/11 | 613 | 614 | 599 | 600 | 1,131,000 |
1992/12/10 | 595 | 618 | 593 | 603 | 1,199,000 |
1992/12/09 | 561 | 594 | 561 | 580 | 1,125,000 |
1992/12/08 | 543 | 552 | 543 | 551 | 483,000 |
1992/12/07 | 540 | 549 | 539 | 543 | 413,000 |
1992/12/04 | 560 | 563 | 555 | 560 | 362,000 |
1992/12/03 | 565 | 571 | 555 | 555 | 262,000 |
1992/12/02 | 575 | 575 | 565 | 568 | 220,000 |
1992/12/01 | 591 | 594 | 565 | 565 | 260,000 |
1992/11/30 | 590 | 597 | 583 | 590 | 379,000 |
1992/11/27 | 602 | 602 | 581 | 588 | 385,000 |
1992/11/26 | 573 | 603 | 567 | 600 | 334,000 |
1992/11/25 | 559 | 570 | 557 | 568 | 649,000 |
1992/11/24 | 547 | 559 | 545 | 555 | 443,000 |
1992/11/20 | 544 | 555 | 540 | 548 | 614,000 |
1992/11/19 | 540 | 555 | 538 | 539 | 773,000 |
1992/11/18 | 528 | 535 | 521 | 530 | 1,292,000 |
1992/11/17 | 535 | 535 | 522 | 523 | 367,000 |
1992/11/16 | 562 | 562 | 541 | 541 | 475,000 |
1992/11/13 | 573 | 573 | 561 | 561 | 322,000 |
1992/11/12 | 573 | 575 | 567 | 575 | 205,000 |
1992/11/11 | 575 | 578 | 573 | 575 | 299,000 |
1992/11/10 | 586 | 586 | 567 | 567 | 601,000 |
1992/11/09 | 600 | 600 | 590 | 596 | 438,000 |
1992/11/06 | 600 | 609 | 600 | 600 | 173,000 |
1992/11/05 | 606 | 613 | 600 | 600 | 260,000 |
1992/11/04 | 610 | 615 | 600 | 600 | 178,000 |
1992/11/02 | 601 | 610 | 600 | 610 | 171,000 |
1992/10/30 | 601 | 601 | 600 | 600 | 210,000 |
1992/10/29 | 596 | 598 | 586 | 598 | 269,000 |
1992/10/28 | 588 | 599 | 586 | 586 | 111,000 |
1992/10/27 | 590 | 590 | 586 | 586 | 138,000 |
1992/10/26 | 589 | 593 | 589 | 591 | 101,000 |
1992/10/23 | 601 | 601 | 585 | 589 | 270,000 |
1992/10/22 | 609 | 610 | 609 | 609 | 113,000 |
1992/10/21 | 613 | 613 | 601 | 610 | 269,000 |
1992/10/20 | 635 | 635 | 599 | 600 | 265,000 |
1992/10/19 | 625 | 625 | 622 | 625 | 98,000 |
1992/10/16 | 629 | 629 | 622 | 622 | 436,000 |
1992/10/15 | 620 | 621 | 610 | 611 | 282,000 |
1992/10/14 | 628 | 631 | 621 | 630 | 372,000 |
1992/10/13 | 621 | 640 | 620 | 625 | 202,000 |
1992/10/12 | 637 | 637 | 615 | 615 | 225,000 |
1992/10/09 | 640 | 640 | 631 | 637 | 206,000 |
1992/10/08 | 650 | 655 | 641 | 641 | 156,000 |
1992/10/07 | 645 | 655 | 640 | 650 | 183,000 |
1992/10/06 | 633 | 649 | 621 | 640 | 125,000 |
1992/10/05 | 620 | 635 | 615 | 635 | 143,000 |
1992/10/02 | 655 | 656 | 640 | 640 | 168,000 |
1992/10/01 | 650 | 650 | 640 | 648 | 152,000 |
1992/09/30 | 650 | 650 | 645 | 645 | 219,000 |
1992/09/29 | 654 | 655 | 646 | 655 | 295,000 |
1992/09/28 | 675 | 675 | 665 | 665 | 140,000 |
1992/09/25 | 675 | 675 | 657 | 675 | 251,000 |
1992/09/24 | 660 | 675 | 660 | 675 | 411,000 |
1992/09/22 | 640 | 649 | 640 | 640 | 314,000 |
1992/09/21 | 669 | 669 | 648 | 650 | 103,000 |
1992/09/18 | 640 | 654 | 635 | 651 | 303,000 |
1992/09/17 | 630 | 655 | 626 | 639 | 610,000 |
1992/09/16 | 688 | 688 | 660 | 660 | 223,000 |
1992/09/14 | 700 | 700 | 679 | 688 | 141,000 |
1992/09/11 | 704 | 721 | 700 | 700 | 397,000 |
1992/09/10 | 710 | 720 | 698 | 710 | 596,000 |
1992/09/09 | 685 | 710 | 681 | 710 | 173,000 |
1992/09/08 | 710 | 720 | 695 | 700 | 357,000 |
1992/09/07 | 745 | 755 | 721 | 721 | 425,000 |
1992/09/04 | 731 | 769 | 726 | 750 | 1,488,000 |
1992/09/03 | 695 | 738 | 680 | 732 | 623,000 |
1992/09/02 | 690 | 700 | 690 | 699 | 352,000 |
1992/09/01 | 710 | 730 | 700 | 708 | 289,000 |
1992/08/31 | 740 | 750 | 729 | 739 | 636,000 |
1992/08/28 | 709 | 765 | 701 | 744 | 1,519,000 |
1992/08/27 | 697 | 715 | 690 | 713 | 876,000 |
1992/08/26 | 681 | 695 | 653 | 667 | 810,000 |
1992/08/25 | 690 | 691 | 661 | 691 | 805,000 |
1992/08/24 | 676 | 715 | 660 | 691 | 1,206,000 |
1992/08/21 | 646 | 646 | 646 | 646 | 447,000 |
1992/08/20 | 551 | 570 | 541 | 545 | 368,000 |
1992/08/19 | 510 | 531 | 500 | 528 | 331,000 |
1992/08/18 | 520 | 529 | 512 | 512 | 196,000 |
1992/08/17 | 513 | 525 | 513 | 520 | 308,000 |
1992/08/14 | 512 | 530 | 512 | 513 | 199,000 |
1992/08/13 | 510 | 525 | 510 | 512 | 159,000 |
1992/08/12 | 520 | 520 | 505 | 510 | 215,000 |
1992/08/11 | 550 | 550 | 520 | 520 | 212,000 |
1992/08/10 | 537 | 551 | 537 | 551 | 237,000 |
1992/08/07 | 575 | 575 | 567 | 567 | 140,000 |
1992/08/06 | 599 | 599 | 575 | 589 | 91,000 |
1992/08/05 | 595 | 600 | 590 | 600 | 193,000 |
1992/08/04 | 605 | 607 | 585 | 595 | 162,000 |
1992/08/03 | 600 | 610 | 594 | 610 | 453,000 |
1992/07/31 | 565 | 602 | 565 | 594 | 321,000 |
1992/07/30 | 539 | 562 | 539 | 562 | 351,000 |
1992/07/29 | 566 | 566 | 530 | 538 | 157,000 |
1992/07/28 | 570 | 575 | 560 | 561 | 340,000 |
1992/07/27 | 590 | 590 | 560 | 570 | 293,000 |
1992/07/24 | 581 | 581 | 550 | 550 | 236,000 |
1992/07/23 | 571 | 592 | 571 | 583 | 123,000 |
1992/07/22 | 608 | 608 | 581 | 581 | 209,000 |
1992/07/21 | 600 | 605 | 595 | 598 | 342,000 |
1992/07/20 | 612 | 620 | 598 | 620 | 330,000 |
1992/07/17 | 620 | 620 | 597 | 602 | 433,000 |
1992/07/16 | 625 | 625 | 620 | 622 | 294,000 |
1992/07/15 | 619 | 624 | 614 | 621 | 431,000 |
1992/07/14 | 607 | 616 | 605 | 614 | 393,000 |
1992/07/13 | 597 | 603 | 594 | 597 | 477,000 |
1992/07/10 | 591 | 598 | 590 | 590 | 319,000 |
1992/07/09 | 590 | 595 | 580 | 590 | 364,000 |
1992/07/08 | 593 | 593 | 579 | 585 | 317,000 |
1992/07/07 | 598 | 600 | 590 | 591 | 193,000 |
1992/07/06 | 610 | 611 | 588 | 588 | 290,000 |
1992/07/03 | 591 | 618 | 591 | 603 | 277,000 |
1992/07/02 | 564 | 582 | 564 | 582 | 886,000 |
1992/07/01 | 562 | 562 | 555 | 560 | 213,000 |
1992/06/30 | 568 | 580 | 562 | 562 | 171,000 |
1992/06/29 | 570 | 574 | 561 | 566 | 116,000 |
1992/06/26 | 590 | 590 | 568 | 570 | 307,000 |
1992/06/25 | 595 | 595 | 586 | 590 | 204,000 |
1992/06/24 | 592 | 600 | 590 | 590 | 149,000 |
1992/06/23 | 600 | 600 | 592 | 592 | 96,000 |
1992/06/22 | 605 | 605 | 595 | 595 | 118,000 |
1992/06/19 | 615 | 615 | 590 | 591 | 440,000 |
1992/06/18 | 605 | 615 | 600 | 615 | 418,000 |
1992/06/17 | 650 | 651 | 610 | 612 | 325,000 |
1992/06/16 | 650 | 660 | 650 | 651 | 122,000 |
1992/06/15 | 651 | 657 | 650 | 650 | 146,000 |
1992/06/12 | 680 | 681 | 650 | 656 | 650,000 |
1992/06/11 | 684 | 690 | 680 | 680 | 314,000 |
1992/06/10 | 684 | 695 | 680 | 680 | 248,000 |
1992/06/09 | 690 | 690 | 676 | 684 | 410,000 |
1992/06/08 | 695 | 695 | 682 | 690 | 213,000 |
1992/06/05 | 699 | 699 | 695 | 695 | 205,000 |
1992/06/04 | 719 | 719 | 706 | 709 | 208,000 |
1992/06/03 | 707 | 719 | 700 | 719 | 187,000 |
1992/06/02 | 703 | 720 | 697 | 720 | 214,000 |
1992/06/01 | 700 | 705 | 695 | 695 | 181,000 |
1992/05/29 | 695 | 700 | 687 | 690 | 381,000 |
1992/05/28 | 696 | 696 | 685 | 690 | 230,000 |
1992/05/27 | 697 | 697 | 688 | 690 | 315,000 |
1992/05/26 | 700 | 700 | 690 | 697 | 264,000 |
1992/05/25 | 700 | 704 | 690 | 690 | 375,000 |
1992/05/22 | 707 | 707 | 701 | 703 | 277,000 |
1992/05/21 | 714 | 719 | 705 | 707 | 538,000 |
1992/05/20 | 730 | 730 | 723 | 724 | 330,000 |
1992/05/19 | 730 | 736 | 729 | 734 | 499,000 |
1992/05/18 | 720 | 738 | 720 | 738 | 226,000 |
1992/05/15 | 750 | 754 | 700 | 701 | 537,000 |
1992/05/14 | 748 | 760 | 748 | 757 | 713,000 |
1992/05/13 | 766 | 766 | 751 | 751 | 324,000 |
1992/05/12 | 762 | 766 | 755 | 756 | 605,000 |
1992/05/11 | 763 | 765 | 752 | 756 | 464,000 |
1992/05/08 | 752 | 771 | 752 | 753 | 586,000 |
1992/05/07 | 717 | 761 | 717 | 752 | 555,000 |
1992/05/06 | 705 | 715 | 705 | 715 | 156,000 |
1992/05/01 | 700 | 709 | 700 | 700 | 288,000 |
1992/04/30 | 715 | 715 | 700 | 702 | 384,000 |
1992/04/28 | 715 | 716 | 711 | 715 | 284,000 |
1992/04/27 | 715 | 715 | 707 | 711 | 88,000 |
1992/04/24 | 715 | 715 | 707 | 715 | 511,000 |
1992/04/23 | 710 | 712 | 707 | 707 | 352,000 |
1992/04/22 | 710 | 710 | 705 | 707 | 237,000 |
1992/04/21 | 710 | 715 | 705 | 705 | 191,000 |
1992/04/20 | 726 | 726 | 710 | 715 | 352,000 |
1992/04/17 | 717 | 725 | 715 | 716 | 680,000 |
1992/04/16 | 715 | 725 | 710 | 715 | 779,000 |
1992/04/15 | 715 | 720 | 693 | 693 | 698,000 |
1992/04/14 | 720 | 731 | 707 | 707 | 250,000 |
1992/04/13 | 740 | 742 | 720 | 720 | 231,000 |
1992/04/10 | 713 | 749 | 700 | 730 | 327,000 |
1992/04/09 | 688 | 713 | 680 | 683 | 349,000 |
1992/04/08 | 720 | 720 | 676 | 698 | 427,000 |
1992/04/07 | 756 | 756 | 740 | 745 | 408,000 |
1992/04/06 | 760 | 765 | 746 | 761 | 255,000 |
1992/04/03 | 740 | 765 | 739 | 765 | 460,000 |
1992/04/02 | 771 | 780 | 738 | 740 | 384,000 |
1992/04/01 | 803 | 803 | 780 | 781 | 244,000 |
1992/03/31 | 820 | 828 | 815 | 820 | 191,000 |
1992/03/30 | 811 | 830 | 811 | 830 | 393,000 |
1992/03/27 | 820 | 820 | 795 | 803 | 339,000 |
1992/03/26 | 848 | 850 | 820 | 820 | 226,000 |
1992/03/25 | 859 | 859 | 843 | 850 | 317,000 |
1992/03/24 | 865 | 865 | 848 | 860 | 241,000 |
1992/03/23 | 868 | 877 | 855 | 855 | 380,000 |
1992/03/19 | 828 | 860 | 815 | 860 | 641,000 |
1992/03/18 | 812 | 815 | 800 | 808 | 384,000 |
1992/03/17 | 814 | 824 | 805 | 812 | 389,000 |
1992/03/16 | 830 | 834 | 810 | 824 | 243,000 |
1992/03/13 | 816 | 839 | 803 | 830 | 301,000 |
1992/03/12 | 801 | 826 | 798 | 826 | 360,000 |
1992/03/11 | 825 | 825 | 810 | 810 | 378,000 |
1992/03/10 | 831 | 835 | 830 | 834 | 273,000 |
1992/03/09 | 855 | 856 | 844 | 850 | 282,000 |
1992/03/06 | 852 | 865 | 852 | 865 | 358,000 |
1992/03/05 | 880 | 880 | 872 | 872 | 312,000 |
1992/03/04 | 881 | 881 | 880 | 881 | 62,000 |
1992/03/03 | 881 | 885 | 880 | 880 | 539,000 |
1992/03/02 | 884 | 887 | 880 | 880 | 759,000 |
1992/02/28 | 885 | 889 | 877 | 880 | 481,000 |
1992/02/27 | 890 | 894 | 875 | 885 | 604,000 |
1992/02/26 | 891 | 892 | 888 | 890 | 524,000 |
1992/02/25 | 896 | 896 | 888 | 890 | 296,000 |
1992/02/24 | 902 | 902 | 895 | 896 | 217,000 |
1992/02/21 | 885 | 893 | 880 | 882 | 451,000 |
1992/02/20 | 881 | 885 | 880 | 881 | 683,000 |
1992/02/19 | 900 | 900 | 880 | 890 | 299,000 |
1992/02/18 | 908 | 908 | 900 | 900 | 343,000 |
1992/02/17 | 911 | 911 | 900 | 908 | 446,000 |
1992/02/14 | 920 | 928 | 911 | 911 | 438,000 |
1992/02/13 | 919 | 928 | 914 | 920 | 211,000 |
1992/02/12 | 917 | 920 | 915 | 919 | 262,000 |
1992/02/10 | 929 | 929 | 915 | 917 | 137,000 |
1992/02/07 | 930 | 935 | 925 | 929 | 421,000 |
1992/02/06 | 933 | 937 | 929 | 930 | 367,000 |
1992/02/05 | 928 | 934 | 926 | 933 | 322,000 |
1992/02/04 | 927 | 930 | 920 | 929 | 557,000 |
1992/02/03 | 920 | 930 | 917 | 925 | 567,000 |
1992/01/31 | 909 | 923 | 906 | 910 | 1,071,000 |
1992/01/30 | 906 | 910 | 905 | 905 | 458,000 |
1992/01/29 | 925 | 925 | 905 | 906 | 234,000 |
1992/01/28 | 925 | 925 | 909 | 915 | 172,000 |
1992/01/27 | 921 | 921 | 905 | 915 | 293,000 |
1992/01/24 | 934 | 935 | 920 | 930 | 265,000 |
1992/01/23 | 947 | 950 | 931 | 940 | 230,000 |
1992/01/22 | 910 | 956 | 910 | 950 | 215,000 |
1992/01/21 | 930 | 931 | 910 | 910 | 439,000 |
1992/01/20 | 949 | 949 | 930 | 940 | 266,000 |
1992/01/17 | 976 | 976 | 950 | 950 | 283,000 |
1992/01/16 | 990 | 999 | 964 | 976 | 285,000 |
1992/01/14 | 962 | 1,000 | 962 | 983 | 231,000 |
1992/01/13 | 991 | 991 | 961 | 961 | 159,000 |
1992/01/10 | 1,000 | 1,000 | 991 | 995 | 248,000 |
1992/01/09 | 1,000 | 1,020 | 996 | 1,000 | 281,000 |
1992/01/08 | 1,010 | 1,010 | 991 | 991 | 249,000 |
1992/01/07 | 1,040 | 1,040 | 1,010 | 1,010 | 266,000 |
1992/01/06 | 1,030 | 1,050 | 1,020 | 1,040 | 284,000 |