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 |
---|---|---|---|---|---|
1994/12/30 | 587 | 590 | 583 | 590 | 166,000 |
1994/12/29 | 582 | 585 | 581 | 583 | 90,000 |
1994/12/28 | 593 | 593 | 587 | 587 | 639,000 |
1994/12/27 | 573 | 590 | 573 | 583 | 1,816,000 |
1994/12/26 | 566 | 572 | 564 | 571 | 1,156,000 |
1994/12/22 | 560 | 570 | 560 | 563 | 817,000 |
1994/12/21 | 560 | 560 | 555 | 558 | 259,000 |
1994/12/20 | 559 | 560 | 555 | 560 | 538,000 |
1994/12/19 | 555 | 560 | 552 | 558 | 519,000 |
1994/12/16 | 561 | 561 | 551 | 553 | 387,000 |
1994/12/15 | 562 | 563 | 560 | 561 | 305,000 |
1994/12/14 | 565 | 567 | 559 | 560 | 381,000 |
1994/12/13 | 570 | 570 | 563 | 565 | 379,000 |
1994/12/12 | 573 | 573 | 567 | 567 | 195,000 |
1994/12/09 | 578 | 578 | 570 | 572 | 645,000 |
1994/12/08 | 576 | 577 | 572 | 573 | 323,000 |
1994/12/07 | 576 | 579 | 576 | 578 | 244,000 |
1994/12/06 | 575 | 577 | 575 | 577 | 730,000 |
1994/12/05 | 581 | 586 | 568 | 575 | 2,221,000 |
1994/12/02 | 580 | 580 | 579 | 580 | 318,000 |
1994/12/01 | 585 | 585 | 576 | 580 | 700,000 |
1994/11/30 | 581 | 590 | 581 | 587 | 104,000 |
1994/11/29 | 580 | 581 | 580 | 581 | 131,000 |
1994/11/28 | 587 | 591 | 581 | 581 | 485,000 |
1994/11/25 | 586 | 591 | 586 | 586 | 397,000 |
1994/11/24 | 586 | 596 | 585 | 586 | 463,000 |
1994/11/22 | 581 | 605 | 579 | 605 | 734,000 |
1994/11/21 | 588 | 589 | 584 | 584 | 302,000 |
1994/11/18 | 593 | 593 | 584 | 587 | 396,000 |
1994/11/17 | 592 | 593 | 586 | 593 | 375,000 |
1994/11/16 | 587 | 593 | 584 | 593 | 221,000 |
1994/11/15 | 589 | 590 | 581 | 581 | 352,000 |
1994/11/14 | 585 | 594 | 581 | 587 | 332,000 |
1994/11/11 | 591 | 598 | 590 | 591 | 297,000 |
1994/11/10 | 610 | 612 | 601 | 604 | 408,000 |
1994/11/09 | 603 | 611 | 603 | 610 | 514,000 |
1994/11/08 | 619 | 619 | 602 | 602 | 304,000 |
1994/11/07 | 632 | 632 | 620 | 620 | 86,000 |
1994/11/04 | 641 | 641 | 637 | 640 | 488,000 |
1994/11/02 | 630 | 644 | 627 | 644 | 626,000 |
1994/11/01 | 630 | 634 | 625 | 633 | 248,000 |
1994/10/31 | 614 | 626 | 614 | 620 | 292,000 |
1994/10/28 | 615 | 620 | 612 | 613 | 341,000 |
1994/10/27 | 615 | 623 | 612 | 623 | 218,000 |
1994/10/26 | 629 | 629 | 618 | 624 | 332,000 |
1994/10/25 | 624 | 638 | 622 | 638 | 233,000 |
1994/10/24 | 620 | 626 | 620 | 626 | 215,000 |
1994/10/21 | 623 | 623 | 615 | 620 | 299,000 |
1994/10/20 | 629 | 630 | 623 | 629 | 294,000 |
1994/10/19 | 647 | 647 | 620 | 625 | 451,000 |
1994/10/18 | 646 | 648 | 643 | 648 | 181,000 |
1994/10/17 | 649 | 649 | 646 | 649 | 85,000 |
1994/10/14 | 646 | 646 | 637 | 641 | 399,000 |
1994/10/13 | 654 | 654 | 635 | 636 | 411,000 |
1994/10/12 | 640 | 644 | 635 | 644 | 241,000 |
1994/10/11 | 640 | 640 | 630 | 630 | 171,000 |
1994/10/07 | 637 | 640 | 630 | 630 | 134,000 |
1994/10/06 | 638 | 641 | 633 | 640 | 51,000 |
1994/10/05 | 643 | 648 | 636 | 636 | 183,000 |
1994/10/04 | 650 | 650 | 641 | 643 | 92,000 |
1994/10/03 | 650 | 655 | 650 | 650 | 91,000 |
1994/09/30 | 655 | 656 | 646 | 656 | 303,000 |
1994/09/29 | 645 | 648 | 641 | 645 | 321,000 |
1994/09/28 | 644 | 649 | 643 | 643 | 439,000 |
1994/09/27 | 646 | 646 | 640 | 643 | 188,000 |
1994/09/26 | 647 | 648 | 641 | 641 | 281,000 |
1994/09/22 | 650 | 652 | 646 | 646 | 548,000 |
1994/09/21 | 650 | 650 | 644 | 646 | 600,000 |
1994/09/20 | 650 | 652 | 647 | 650 | 585,000 |
1994/09/19 | 650 | 650 | 640 | 645 | 520,000 |
1994/09/16 | 662 | 662 | 651 | 653 | 422,000 |
1994/09/14 | 666 | 666 | 662 | 662 | 342,000 |
1994/09/13 | 672 | 672 | 665 | 665 | 560,000 |
1994/09/12 | 667 | 674 | 667 | 672 | 297,000 |
1994/09/09 | 673 | 674 | 665 | 665 | 733,000 |
1994/09/08 | 675 | 675 | 665 | 674 | 779,000 |
1994/09/07 | 662 | 668 | 662 | 665 | 622,000 |
1994/09/06 | 665 | 674 | 664 | 664 | 314,000 |
1994/09/05 | 675 | 677 | 671 | 672 | 621,000 |
1994/09/02 | 674 | 677 | 673 | 677 | 288,000 |
1994/09/01 | 665 | 674 | 662 | 674 | 363,000 |
1994/08/31 | 655 | 659 | 650 | 657 | 240,000 |
1994/08/30 | 648 | 658 | 643 | 646 | 137,000 |
1994/08/29 | 651 | 665 | 651 | 658 | 526,000 |
1994/08/26 | 641 | 659 | 641 | 659 | 885,000 |
1994/08/25 | 652 | 653 | 641 | 643 | 623,000 |
1994/08/24 | 657 | 659 | 645 | 655 | 225,000 |
1994/08/23 | 656 | 656 | 644 | 650 | 391,000 |
1994/08/22 | 666 | 676 | 665 | 666 | 152,000 |
1994/08/19 | 675 | 679 | 666 | 666 | 249,000 |
1994/08/18 | 681 | 681 | 675 | 675 | 319,000 |
1994/08/17 | 670 | 678 | 670 | 678 | 270,000 |
1994/08/16 | 673 | 673 | 663 | 670 | 115,000 |
1994/08/15 | 668 | 671 | 660 | 666 | 239,000 |
1994/08/12 | 673 | 675 | 660 | 665 | 268,000 |
1994/08/11 | 673 | 684 | 673 | 684 | 271,000 |
1994/08/10 | 684 | 684 | 673 | 680 | 180,000 |
1994/08/09 | 695 | 695 | 678 | 678 | 204,000 |
1994/08/08 | 677 | 685 | 675 | 685 | 315,000 |
1994/08/05 | 677 | 680 | 671 | 673 | 140,000 |
1994/08/04 | 679 | 684 | 671 | 680 | 343,000 |
1994/08/03 | 670 | 679 | 666 | 669 | 264,000 |
1994/08/02 | 667 | 670 | 665 | 665 | 269,000 |
1994/08/01 | 662 | 667 | 660 | 667 | 234,000 |
1994/07/29 | 672 | 675 | 660 | 668 | 368,000 |
1994/07/28 | 660 | 669 | 660 | 669 | 329,000 |
1994/07/27 | 662 | 665 | 658 | 660 | 185,000 |
1994/07/26 | 660 | 670 | 660 | 661 | 255,000 |
1994/07/25 | 661 | 670 | 659 | 660 | 246,000 |
1994/07/22 | 680 | 680 | 660 | 674 | 482,000 |
1994/07/21 | 699 | 699 | 690 | 690 | 213,000 |
1994/07/20 | 710 | 710 | 697 | 700 | 274,000 |
1994/07/19 | 709 | 710 | 707 | 707 | 398,000 |
1994/07/18 | 709 | 709 | 702 | 707 | 250,000 |
1994/07/15 | 703 | 708 | 700 | 701 | 292,000 |
1994/07/14 | 698 | 703 | 695 | 700 | 241,000 |
1994/07/13 | 693 | 701 | 691 | 701 | 708,000 |
1994/07/12 | 691 | 698 | 690 | 698 | 329,000 |
1994/07/11 | 687 | 700 | 685 | 700 | 451,000 |
1994/07/08 | 684 | 689 | 684 | 687 | 133,000 |
1994/07/07 | 679 | 689 | 675 | 689 | 137,000 |
1994/07/06 | 675 | 680 | 673 | 675 | 240,000 |
1994/07/05 | 673 | 675 | 671 | 673 | 213,000 |
1994/07/04 | 670 | 673 | 670 | 670 | 195,000 |
1994/07/01 | 679 | 679 | 670 | 670 | 190,000 |
1994/06/30 | 664 | 680 | 662 | 672 | 535,000 |
1994/06/29 | 677 | 677 | 671 | 671 | 243,000 |
1994/06/28 | 663 | 684 | 663 | 670 | 498,000 |
1994/06/27 | 664 | 670 | 655 | 660 | 405,000 |
1994/06/24 | 686 | 686 | 673 | 678 | 256,000 |
1994/06/23 | 688 | 690 | 678 | 690 | 577,000 |
1994/06/22 | 661 | 681 | 661 | 671 | 836,000 |
1994/06/21 | 693 | 700 | 681 | 681 | 374,000 |
1994/06/20 | 714 | 714 | 700 | 703 | 414,000 |
1994/06/17 | 712 | 714 | 706 | 706 | 201,000 |
1994/06/16 | 705 | 716 | 703 | 716 | 352,000 |
1994/06/15 | 720 | 720 | 705 | 713 | 470,000 |
1994/06/14 | 729 | 729 | 710 | 723 | 1,101,000 |
1994/06/13 | 732 | 734 | 726 | 734 | 1,043,000 |
1994/06/10 | 720 | 732 | 719 | 732 | 1,197,000 |
1994/06/09 | 712 | 723 | 712 | 720 | 796,000 |
1994/06/08 | 709 | 715 | 705 | 712 | 558,000 |
1994/06/07 | 705 | 719 | 703 | 719 | 386,000 |
1994/06/06 | 718 | 718 | 712 | 712 | 157,000 |
1994/06/03 | 715 | 720 | 715 | 718 | 486,000 |
1994/06/02 | 721 | 731 | 721 | 725 | 534,000 |
1994/06/01 | 713 | 728 | 705 | 723 | 958,000 |
1994/05/31 | 725 | 725 | 721 | 723 | 342,000 |
1994/05/30 | 734 | 734 | 716 | 724 | 606,000 |
1994/05/27 | 729 | 730 | 723 | 726 | 1,709,000 |
1994/05/26 | 717 | 721 | 710 | 719 | 523,000 |
1994/05/25 | 720 | 720 | 710 | 710 | 366,000 |
1994/05/24 | 710 | 724 | 710 | 720 | 511,000 |
1994/05/23 | 704 | 716 | 704 | 710 | 440,000 |
1994/05/20 | 702 | 709 | 702 | 703 | 336,000 |
1994/05/19 | 714 | 715 | 704 | 709 | 203,000 |
1994/05/18 | 715 | 718 | 712 | 714 | 359,000 |
1994/05/17 | 709 | 715 | 709 | 714 | 246,000 |
1994/05/16 | 720 | 722 | 711 | 719 | 518,000 |
1994/05/13 | 728 | 728 | 721 | 727 | 1,505,000 |
1994/05/12 | 715 | 730 | 715 | 728 | 4,651,000 |
1994/05/11 | 692 | 707 | 692 | 705 | 1,918,000 |
1994/05/10 | 666 | 684 | 664 | 682 | 766,000 |
1994/05/09 | 660 | 666 | 652 | 666 | 181,000 |
1994/05/06 | 652 | 669 | 652 | 667 | 120,000 |
1994/05/02 | 660 | 660 | 655 | 660 | 154,000 |
1994/04/28 | 655 | 665 | 650 | 660 | 381,000 |
1994/04/27 | 650 | 655 | 644 | 655 | 289,000 |
1994/04/26 | 640 | 650 | 640 | 650 | 437,000 |
1994/04/25 | 655 | 664 | 633 | 640 | 864,000 |
1994/04/22 | 676 | 677 | 665 | 665 | 704,000 |
1994/04/21 | 683 | 685 | 667 | 675 | 267,000 |
1994/04/20 | 688 | 688 | 677 | 677 | 353,000 |
1994/04/19 | 686 | 689 | 684 | 688 | 202,000 |
1994/04/18 | 698 | 698 | 685 | 694 | 779,000 |
1994/04/15 | 685 | 690 | 684 | 690 | 558,000 |
1994/04/14 | 666 | 685 | 666 | 685 | 332,000 |
1994/04/13 | 665 | 673 | 665 | 666 | 201,000 |
1994/04/12 | 675 | 678 | 660 | 661 | 155,000 |
1994/04/11 | 685 | 685 | 676 | 678 | 370,000 |
1994/04/08 | 680 | 681 | 660 | 665 | 323,000 |
1994/04/07 | 675 | 678 | 665 | 665 | 176,000 |
1994/04/06 | 680 | 680 | 665 | 665 | 165,000 |
1994/04/05 | 665 | 669 | 660 | 660 | 192,000 |
1994/04/04 | 664 | 665 | 654 | 665 | 227,000 |
1994/04/01 | 653 | 668 | 653 | 664 | 221,000 |
1994/03/31 | 665 | 665 | 650 | 660 | 389,000 |
1994/03/30 | 650 | 657 | 645 | 655 | 985,000 |
1994/03/29 | 670 | 673 | 665 | 665 | 353,000 |
1994/03/28 | 666 | 680 | 666 | 673 | 146,000 |
1994/03/25 | 685 | 685 | 676 | 685 | 315,000 |
1994/03/24 | 677 | 686 | 677 | 685 | 277,000 |
1994/03/23 | 680 | 689 | 677 | 687 | 531,000 |
1994/03/22 | 688 | 690 | 676 | 679 | 346,000 |
1994/03/18 | 685 | 687 | 681 | 684 | 227,000 |
1994/03/17 | 700 | 700 | 684 | 685 | 352,000 |
1994/03/16 | 694 | 707 | 693 | 707 | 680,000 |
1994/03/15 | 692 | 699 | 685 | 691 | 535,000 |
1994/03/14 | 675 | 684 | 675 | 684 | 313,000 |
1994/03/11 | 672 | 686 | 672 | 685 | 393,000 |
1994/03/10 | 670 | 680 | 670 | 680 | 259,000 |
1994/03/09 | 678 | 680 | 668 | 668 | 400,000 |
1994/03/08 | 682 | 698 | 679 | 698 | 321,000 |
1994/03/07 | 685 | 687 | 678 | 679 | 251,000 |
1994/03/04 | 678 | 683 | 676 | 683 | 468,000 |
1994/03/03 | 703 | 703 | 678 | 678 | 188,000 |
1994/03/02 | 714 | 714 | 698 | 700 | 652,000 |
1994/03/01 | 699 | 713 | 699 | 712 | 1,088,000 |
1994/02/28 | 691 | 701 | 689 | 697 | 399,000 |
1994/02/25 | 680 | 688 | 677 | 688 | 752,000 |
1994/02/24 | 699 | 702 | 690 | 690 | 310,000 |
1994/02/23 | 700 | 702 | 696 | 700 | 287,000 |
1994/02/22 | 698 | 704 | 688 | 700 | 544,000 |
1994/02/21 | 695 | 695 | 677 | 688 | 216,000 |
1994/02/18 | 690 | 695 | 678 | 695 | 296,000 |
1994/02/17 | 697 | 697 | 672 | 683 | 346,000 |
1994/02/16 | 697 | 697 | 677 | 677 | 375,000 |
1994/02/15 | 666 | 682 | 657 | 677 | 285,000 |
1994/02/14 | 703 | 709 | 699 | 702 | 213,000 |
1994/02/10 | 712 | 712 | 702 | 711 | 710,000 |
1994/02/09 | 714 | 714 | 699 | 702 | 389,000 |
1994/02/08 | 707 | 715 | 704 | 709 | 615,000 |
1994/02/07 | 703 | 707 | 701 | 703 | 668,000 |
1994/02/04 | 701 | 710 | 700 | 710 | 359,000 |
1994/02/03 | 710 | 719 | 695 | 700 | 517,000 |
1994/02/02 | 692 | 720 | 692 | 720 | 1,658,000 |
1994/02/01 | 710 | 714 | 701 | 712 | 1,347,000 |
1994/01/31 | 700 | 710 | 695 | 705 | 1,222,000 |
1994/01/28 | 670 | 671 | 657 | 660 | 465,000 |
1994/01/27 | 666 | 676 | 662 | 676 | 708,000 |
1994/01/26 | 665 | 665 | 655 | 661 | 464,000 |
1994/01/25 | 660 | 660 | 645 | 655 | 289,000 |
1994/01/24 | 640 | 655 | 640 | 645 | 532,000 |
1994/01/21 | 670 | 690 | 670 | 690 | 798,000 |
1994/01/20 | 675 | 675 | 665 | 670 | 587,000 |
1994/01/19 | 667 | 675 | 660 | 675 | 1,235,000 |
1994/01/18 | 665 | 669 | 665 | 667 | 234,000 |
1994/01/17 | 668 | 669 | 665 | 665 | 175,000 |
1994/01/14 | 674 | 679 | 667 | 671 | 668,000 |
1994/01/13 | 677 | 677 | 660 | 667 | 486,000 |
1994/01/12 | 660 | 683 | 660 | 678 | 1,355,000 |
1994/01/11 | 651 | 667 | 651 | 655 | 1,112,000 |
1994/01/10 | 628 | 649 | 628 | 640 | 903,000 |
1994/01/07 | 625 | 628 | 617 | 628 | 247,000 |
1994/01/06 | 619 | 639 | 616 | 625 | 395,000 |
1994/01/05 | 620 | 620 | 611 | 611 | 386,000 |
1994/01/04 | 620 | 620 | 611 | 620 | 127,000 |