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 |
---|---|---|---|---|---|
1993/12/30 | 615 | 620 | 611 | 620 | 86,000 |
1993/12/29 | 630 | 631 | 601 | 615 | 432,000 |
1993/12/28 | 622 | 629 | 610 | 625 | 381,000 |
1993/12/27 | 626 | 629 | 598 | 629 | 267,000 |
1993/12/24 | 629 | 636 | 626 | 629 | 293,000 |
1993/12/22 | 630 | 630 | 626 | 630 | 254,000 |
1993/12/21 | 648 | 648 | 626 | 631 | 211,000 |
1993/12/20 | 654 | 654 | 638 | 638 | 309,000 |
1993/12/17 | 655 | 655 | 645 | 655 | 399,000 |
1993/12/16 | 650 | 660 | 635 | 635 | 584,000 |
1993/12/15 | 645 | 645 | 640 | 641 | 241,000 |
1993/12/14 | 650 | 656 | 645 | 648 | 231,000 |
1993/12/13 | 660 | 670 | 650 | 656 | 326,000 |
1993/12/10 | 651 | 677 | 648 | 665 | 1,050,000 |
1993/12/09 | 647 | 657 | 633 | 649 | 562,000 |
1993/12/08 | 645 | 645 | 604 | 628 | 626,000 |
1993/12/07 | 625 | 637 | 615 | 635 | 317,000 |
1993/12/06 | 655 | 655 | 615 | 615 | 640,000 |
1993/12/03 | 660 | 664 | 650 | 664 | 1,251,000 |
1993/12/02 | 644 | 670 | 640 | 655 | 1,873,000 |
1993/12/01 | 606 | 636 | 606 | 628 | 1,799,000 |
1993/11/30 | 603 | 609 | 580 | 600 | 803,000 |
1993/11/29 | 611 | 611 | 575 | 595 | 379,000 |
1993/11/26 | 641 | 641 | 625 | 627 | 352,000 |
1993/11/25 | 650 | 650 | 643 | 643 | 262,000 |
1993/11/24 | 674 | 674 | 650 | 650 | 379,000 |
1993/11/22 | 692 | 692 | 660 | 675 | 363,000 |
1993/11/19 | 706 | 724 | 696 | 711 | 445,000 |
1993/11/18 | 710 | 712 | 696 | 700 | 252,000 |
1993/11/17 | 702 | 705 | 695 | 700 | 452,000 |
1993/11/16 | 699 | 717 | 690 | 717 | 230,000 |
1993/11/15 | 714 | 714 | 690 | 703 | 390,000 |
1993/11/12 | 700 | 720 | 700 | 715 | 688,000 |
1993/11/11 | 702 | 710 | 697 | 697 | 869,000 |
1993/11/10 | 704 | 714 | 700 | 700 | 868,000 |
1993/11/09 | 725 | 730 | 696 | 703 | 391,000 |
1993/11/08 | 731 | 737 | 720 | 732 | 520,000 |
1993/11/05 | 740 | 744 | 732 | 736 | 778,000 |
1993/11/04 | 750 | 755 | 740 | 740 | 563,000 |
1993/11/02 | 750 | 750 | 740 | 750 | 628,000 |
1993/11/01 | 758 | 760 | 741 | 741 | 336,000 |
1993/10/29 | 747 | 760 | 747 | 760 | 597,000 |
1993/10/28 | 751 | 751 | 740 | 740 | 363,000 |
1993/10/27 | 758 | 758 | 737 | 757 | 370,000 |
1993/10/26 | 768 | 768 | 750 | 758 | 339,000 |
1993/10/25 | 775 | 775 | 758 | 758 | 483,000 |
1993/10/22 | 754 | 758 | 744 | 758 | 387,000 |
1993/10/21 | 740 | 749 | 739 | 745 | 298,000 |
1993/10/20 | 740 | 742 | 736 | 740 | 447,000 |
1993/10/19 | 747 | 747 | 736 | 736 | 474,000 |
1993/10/18 | 758 | 758 | 740 | 744 | 340,000 |
1993/10/15 | 758 | 760 | 755 | 760 | 658,000 |
1993/10/14 | 765 | 768 | 758 | 765 | 440,000 |
1993/10/13 | 768 | 768 | 762 | 765 | 778,000 |
1993/10/12 | 767 | 767 | 763 | 765 | 613,000 |
1993/10/08 | 750 | 767 | 749 | 765 | 996,000 |
1993/10/07 | 749 | 749 | 742 | 744 | 269,000 |
1993/10/06 | 750 | 755 | 737 | 742 | 335,000 |
1993/10/05 | 755 | 755 | 738 | 740 | 197,000 |
1993/10/04 | 745 | 755 | 736 | 755 | 240,000 |
1993/10/01 | 731 | 740 | 730 | 736 | 273,000 |
1993/09/30 | 730 | 733 | 718 | 733 | 708,000 |
1993/09/29 | 716 | 720 | 710 | 715 | 409,000 |
1993/09/28 | 725 | 726 | 715 | 717 | 338,000 |
1993/09/27 | 720 | 725 | 715 | 723 | 299,000 |
1993/09/24 | 737 | 746 | 705 | 720 | 282,000 |
1993/09/22 | 757 | 757 | 737 | 740 | 344,000 |
1993/09/21 | 757 | 769 | 756 | 761 | 468,000 |
1993/09/20 | 755 | 755 | 749 | 749 | 218,000 |
1993/09/17 | 757 | 760 | 755 | 756 | 417,000 |
1993/09/16 | 762 | 764 | 755 | 756 | 345,000 |
1993/09/14 | 774 | 775 | 766 | 766 | 448,000 |
1993/09/13 | 774 | 775 | 765 | 770 | 468,000 |
1993/09/10 | 770 | 771 | 761 | 770 | 357,000 |
1993/09/09 | 770 | 770 | 760 | 761 | 177,000 |
1993/09/08 | 757 | 765 | 756 | 765 | 238,000 |
1993/09/07 | 765 | 768 | 760 | 760 | 486,000 |
1993/09/06 | 769 | 770 | 765 | 766 | 290,000 |
1993/09/03 | 755 | 766 | 755 | 766 | 316,000 |
1993/09/02 | 762 | 770 | 762 | 765 | 434,000 |
1993/09/01 | 767 | 780 | 767 | 772 | 576,000 |
1993/08/31 | 760 | 765 | 755 | 765 | 440,000 |
1993/08/30 | 754 | 755 | 750 | 755 | 152,000 |
1993/08/27 | 752 | 755 | 748 | 755 | 226,000 |
1993/08/26 | 749 | 752 | 749 | 749 | 248,000 |
1993/08/25 | 759 | 759 | 749 | 759 | 327,000 |
1993/08/24 | 746 | 755 | 746 | 750 | 165,000 |
1993/08/23 | 749 | 750 | 749 | 749 | 123,000 |
1993/08/20 | 768 | 768 | 752 | 755 | 195,000 |
1993/08/19 | 772 | 772 | 752 | 753 | 197,000 |
1993/08/18 | 771 | 774 | 767 | 772 | 720,000 |
1993/08/17 | 755 | 769 | 755 | 765 | 849,000 |
1993/08/16 | 756 | 766 | 749 | 749 | 227,000 |
1993/08/13 | 775 | 775 | 766 | 766 | 950,000 |
1993/08/12 | 771 | 775 | 768 | 775 | 722,000 |
1993/08/11 | 750 | 769 | 750 | 767 | 388,000 |
1993/08/10 | 744 | 762 | 744 | 749 | 548,000 |
1993/08/09 | 742 | 750 | 737 | 744 | 184,000 |
1993/08/06 | 731 | 747 | 731 | 742 | 133,000 |
1993/08/05 | 750 | 750 | 730 | 730 | 242,000 |
1993/08/04 | 747 | 760 | 747 | 752 | 123,000 |
1993/08/03 | 759 | 768 | 752 | 767 | 252,000 |
1993/08/02 | 749 | 750 | 740 | 749 | 477,000 |
1993/07/30 | 740 | 740 | 730 | 739 | 231,000 |
1993/07/29 | 717 | 738 | 717 | 730 | 515,000 |
1993/07/28 | 709 | 718 | 709 | 715 | 462,000 |
1993/07/27 | 726 | 736 | 706 | 706 | 809,000 |
1993/07/26 | 744 | 750 | 720 | 720 | 615,000 |
1993/07/23 | 756 | 756 | 740 | 740 | 348,000 |
1993/07/22 | 762 | 765 | 759 | 762 | 469,000 |
1993/07/21 | 764 | 764 | 759 | 762 | 860,000 |
1993/07/20 | 765 | 765 | 758 | 764 | 417,000 |
1993/07/19 | 773 | 773 | 758 | 758 | 411,000 |
1993/07/16 | 761 | 766 | 759 | 766 | 410,000 |
1993/07/15 | 768 | 768 | 757 | 765 | 583,000 |
1993/07/14 | 761 | 764 | 761 | 761 | 468,000 |
1993/07/13 | 746 | 758 | 745 | 758 | 560,000 |
1993/07/12 | 741 | 748 | 735 | 747 | 356,000 |
1993/07/09 | 729 | 747 | 729 | 747 | 533,000 |
1993/07/08 | 720 | 730 | 716 | 725 | 345,000 |
1993/07/07 | 738 | 738 | 707 | 710 | 862,000 |
1993/07/06 | 730 | 740 | 730 | 730 | 429,000 |
1993/07/05 | 739 | 739 | 730 | 737 | 148,000 |
1993/07/02 | 730 | 730 | 725 | 729 | 199,000 |
1993/07/01 | 725 | 730 | 725 | 730 | 98,000 |
1993/06/30 | 710 | 730 | 702 | 725 | 169,000 |
1993/06/29 | 735 | 735 | 718 | 725 | 215,000 |
1993/06/28 | 724 | 736 | 715 | 735 | 498,000 |
1993/06/25 | 735 | 735 | 706 | 715 | 580,000 |
1993/06/24 | 720 | 729 | 710 | 726 | 530,000 |
1993/06/23 | 729 | 729 | 700 | 710 | 554,000 |
1993/06/22 | 685 | 719 | 685 | 719 | 645,000 |
1993/06/21 | 727 | 727 | 670 | 685 | 364,000 |
1993/06/18 | 743 | 743 | 726 | 727 | 221,000 |
1993/06/17 | 735 | 737 | 721 | 737 | 191,000 |
1993/06/16 | 745 | 745 | 721 | 735 | 484,000 |
1993/06/15 | 756 | 760 | 741 | 741 | 336,000 |
1993/06/14 | 761 | 769 | 751 | 765 | 349,000 |
1993/06/11 | 760 | 768 | 755 | 765 | 872,000 |
1993/06/10 | 761 | 764 | 756 | 760 | 596,000 |
1993/06/08 | 772 | 772 | 760 | 763 | 482,000 |
1993/06/07 | 770 | 778 | 770 | 772 | 496,000 |
1993/06/04 | 779 | 782 | 767 | 770 | 542,000 |
1993/06/03 | 772 | 794 | 767 | 780 | 628,000 |
1993/06/02 | 766 | 770 | 765 | 769 | 239,000 |
1993/06/01 | 771 | 777 | 768 | 776 | 355,000 |
1993/05/31 | 780 | 783 | 775 | 780 | 777,000 |
1993/05/28 | 767 | 783 | 765 | 783 | 1,521,000 |
1993/05/27 | 770 | 775 | 759 | 759 | 1,176,000 |
1993/05/26 | 741 | 752 | 740 | 750 | 847,000 |
1993/05/25 | 736 | 744 | 735 | 740 | 656,000 |
1993/05/24 | 745 | 745 | 735 | 735 | 369,000 |
1993/05/21 | 740 | 742 | 735 | 740 | 585,000 |
1993/05/20 | 760 | 761 | 735 | 740 | 630,000 |
1993/05/19 | 764 | 765 | 760 | 760 | 309,000 |
1993/05/18 | 770 | 771 | 762 | 763 | 568,000 |
1993/05/17 | 775 | 775 | 766 | 770 | 577,000 |
1993/05/14 | 788 | 790 | 765 | 765 | 966,000 |
1993/05/13 | 790 | 806 | 790 | 795 | 987,000 |
1993/05/12 | 800 | 800 | 775 | 790 | 1,528,000 |
1993/05/11 | 805 | 824 | 798 | 798 | 4,322,000 |
1993/05/10 | 782 | 798 | 773 | 798 | 2,216,000 |
1993/05/07 | 768 | 779 | 762 | 777 | 2,126,000 |
1993/05/06 | 745 | 774 | 745 | 759 | 2,000,000 |
1993/04/30 | 740 | 750 | 735 | 735 | 367,000 |
1993/04/28 | 748 | 749 | 730 | 730 | 616,000 |
1993/04/27 | 707 | 740 | 705 | 734 | 497,000 |
1993/04/26 | 703 | 704 | 700 | 700 | 367,000 |
1993/04/23 | 710 | 710 | 698 | 702 | 628,000 |
1993/04/22 | 710 | 715 | 705 | 705 | 480,000 |
1993/04/21 | 706 | 710 | 701 | 701 | 489,000 |
1993/04/20 | 715 | 724 | 711 | 712 | 860,000 |
1993/04/19 | 719 | 719 | 701 | 714 | 390,000 |
1993/04/16 | 740 | 745 | 720 | 723 | 633,000 |
1993/04/15 | 745 | 759 | 745 | 746 | 604,000 |
1993/04/14 | 770 | 778 | 745 | 745 | 1,844,000 |
1993/04/13 | 726 | 760 | 726 | 760 | 1,543,000 |
1993/04/12 | 750 | 750 | 720 | 723 | 368,000 |
1993/04/09 | 751 | 755 | 740 | 750 | 1,164,000 |
1993/04/08 | 725 | 751 | 715 | 750 | 1,380,000 |
1993/04/07 | 739 | 758 | 730 | 730 | 1,233,000 |
1993/04/06 | 750 | 750 | 730 | 739 | 823,000 |
1993/04/05 | 750 | 770 | 732 | 764 | 2,617,000 |
1993/04/02 | 720 | 750 | 715 | 740 | 4,502,000 |
1993/04/01 | 683 | 705 | 680 | 705 | 1,020,000 |
1993/03/31 | 677 | 720 | 677 | 697 | 1,360,000 |
1993/03/30 | 700 | 711 | 690 | 697 | 586,000 |
1993/03/29 | 710 | 720 | 710 | 718 | 1,125,000 |
1993/03/26 | 666 | 719 | 660 | 700 | 1,962,000 |
1993/03/25 | 640 | 649 | 638 | 645 | 1,107,000 |
1993/03/24 | 637 | 650 | 637 | 640 | 920,000 |
1993/03/23 | 660 | 667 | 653 | 653 | 852,000 |
1993/03/22 | 685 | 690 | 671 | 680 | 698,000 |
1993/03/19 | 699 | 714 | 670 | 680 | 1,438,000 |
1993/03/18 | 665 | 700 | 661 | 699 | 2,172,000 |
1993/03/17 | 629 | 659 | 628 | 657 | 2,583,000 |
1993/03/16 | 625 | 630 | 625 | 629 | 663,000 |
1993/03/15 | 634 | 635 | 626 | 633 | 794,000 |
1993/03/12 | 618 | 635 | 616 | 631 | 4,004,000 |
1993/03/11 | 605 | 620 | 600 | 615 | 2,472,000 |
1993/03/10 | 595 | 610 | 594 | 600 | 2,136,000 |
1993/03/09 | 555 | 604 | 552 | 585 | 2,231,000 |
1993/03/08 | 528 | 556 | 523 | 541 | 1,420,000 |
1993/03/05 | 530 | 530 | 520 | 520 | 595,000 |
1993/03/04 | 533 | 533 | 529 | 529 | 348,000 |
1993/03/03 | 539 | 539 | 529 | 534 | 522,000 |
1993/03/02 | 530 | 530 | 527 | 530 | 675,000 |
1993/03/01 | 538 | 538 | 530 | 530 | 295,000 |
1993/02/26 | 544 | 544 | 538 | 538 | 306,000 |
1993/02/25 | 544 | 545 | 535 | 542 | 496,000 |
1993/02/24 | 558 | 558 | 542 | 542 | 285,000 |
1993/02/23 | 558 | 559 | 553 | 558 | 448,000 |
1993/02/22 | 564 | 564 | 551 | 555 | 245,000 |
1993/02/19 | 564 | 565 | 561 | 562 | 673,000 |
1993/02/18 | 562 | 564 | 560 | 562 | 311,000 |
1993/02/17 | 550 | 562 | 550 | 562 | 755,000 |
1993/02/16 | 566 | 566 | 550 | 550 | 662,000 |
1993/02/15 | 563 | 568 | 560 | 566 | 661,000 |
1993/02/12 | 573 | 578 | 565 | 572 | 402,000 |
1993/02/10 | 558 | 573 | 558 | 563 | 571,000 |
1993/02/09 | 558 | 578 | 558 | 578 | 410,000 |
1993/02/08 | 565 | 565 | 558 | 558 | 255,000 |
1993/02/05 | 555 | 573 | 555 | 565 | 480,000 |
1993/02/04 | 579 | 582 | 575 | 575 | 331,000 |
1993/02/03 | 566 | 574 | 566 | 574 | 221,000 |
1993/02/02 | 563 | 573 | 563 | 563 | 573,000 |
1993/02/01 | 551 | 565 | 542 | 565 | 111,000 |
1993/01/29 | 549 | 569 | 549 | 556 | 163,000 |
1993/01/28 | 555 | 569 | 547 | 569 | 480,000 |
1993/01/27 | 535 | 548 | 530 | 547 | 196,000 |
1993/01/26 | 525 | 530 | 524 | 526 | 442,000 |
1993/01/25 | 547 | 547 | 535 | 535 | 519,000 |
1993/01/22 | 551 | 551 | 546 | 547 | 251,000 |
1993/01/21 | 551 | 558 | 551 | 554 | 350,000 |
1993/01/20 | 574 | 574 | 561 | 561 | 164,000 |
1993/01/19 | 570 | 579 | 566 | 568 | 301,000 |
1993/01/18 | 564 | 570 | 564 | 565 | 163,000 |
1993/01/14 | 570 | 575 | 562 | 562 | 250,000 |
1993/01/13 | 570 | 575 | 566 | 570 | 199,000 |
1993/01/12 | 566 | 570 | 566 | 570 | 181,000 |
1993/01/11 | 580 | 580 | 566 | 566 | 139,000 |
1993/01/08 | 575 | 585 | 570 | 570 | 182,000 |
1993/01/07 | 570 | 580 | 570 | 575 | 267,000 |
1993/01/06 | 570 | 570 | 556 | 565 | 187,000 |
1993/01/05 | 594 | 594 | 560 | 570 | 161,000 |
1993/01/04 | 595 | 595 | 585 | 585 | 121,000 |