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 |
|---|---|---|---|---|---|
| 1995/12/29 | 730 | 737 | 729 | 730 | 140,000 |
| 1995/12/28 | 730 | 732 | 725 | 728 | 447,000 |
| 1995/12/27 | 722 | 730 | 722 | 730 | 551,000 |
| 1995/12/26 | 739 | 739 | 721 | 725 | 258,000 |
| 1995/12/25 | 740 | 740 | 736 | 736 | 350,000 |
| 1995/12/22 | 742 | 742 | 733 | 740 | 589,000 |
| 1995/12/21 | 738 | 743 | 737 | 737 | 668,000 |
| 1995/12/20 | 735 | 742 | 733 | 733 | 480,000 |
| 1995/12/19 | 726 | 729 | 719 | 729 | 620,000 |
| 1995/12/18 | 737 | 738 | 727 | 727 | 1,093,000 |
| 1995/12/15 | 743 | 749 | 725 | 736 | 1,673,000 |
| 1995/12/14 | 728 | 740 | 723 | 733 | 2,033,000 |
| 1995/12/13 | 734 | 740 | 720 | 721 | 1,412,000 |
| 1995/12/12 | 723 | 736 | 718 | 734 | 1,000,000 |
| 1995/12/11 | 725 | 725 | 713 | 713 | 392,000 |
| 1995/12/08 | 730 | 730 | 715 | 715 | 1,225,000 |
| 1995/12/07 | 718 | 730 | 712 | 728 | 1,053,000 |
| 1995/12/06 | 717 | 720 | 709 | 712 | 1,071,000 |
| 1995/12/05 | 726 | 726 | 716 | 717 | 1,538,000 |
| 1995/12/04 | 715 | 725 | 714 | 724 | 1,813,000 |
| 1995/12/01 | 689 | 712 | 687 | 706 | 1,734,000 |
| 1995/11/30 | 671 | 683 | 670 | 683 | 586,000 |
| 1995/11/29 | 689 | 690 | 665 | 670 | 387,000 |
| 1995/11/28 | 685 | 695 | 685 | 690 | 615,000 |
| 1995/11/27 | 686 | 695 | 682 | 695 | 582,000 |
| 1995/11/24 | 665 | 688 | 664 | 688 | 454,000 |
| 1995/11/22 | 679 | 679 | 661 | 670 | 769,000 |
| 1995/11/21 | 667 | 695 | 667 | 689 | 835,000 |
| 1995/11/20 | 640 | 660 | 640 | 660 | 475,000 |
| 1995/11/17 | 644 | 650 | 640 | 645 | 473,000 |
| 1995/11/16 | 644 | 648 | 640 | 644 | 484,000 |
| 1995/11/15 | 649 | 650 | 642 | 644 | 133,000 |
| 1995/11/14 | 648 | 650 | 642 | 650 | 359,000 |
| 1995/11/13 | 658 | 658 | 639 | 640 | 244,000 |
| 1995/11/10 | 658 | 661 | 655 | 659 | 343,000 |
| 1995/11/09 | 660 | 675 | 660 | 667 | 108,000 |
| 1995/11/08 | 684 | 684 | 667 | 667 | 510,000 |
| 1995/11/07 | 672 | 683 | 670 | 675 | 314,000 |
| 1995/11/06 | 673 | 693 | 673 | 692 | 608,000 |
| 1995/11/02 | 665 | 672 | 664 | 672 | 684,000 |
| 1995/11/01 | 652 | 662 | 650 | 655 | 362,000 |
| 1995/10/31 | 636 | 672 | 636 | 672 | 599,000 |
| 1995/10/30 | 630 | 636 | 630 | 636 | 683,000 |
| 1995/10/27 | 643 | 653 | 636 | 636 | 519,000 |
| 1995/10/26 | 651 | 653 | 640 | 641 | 917,000 |
| 1995/10/25 | 662 | 672 | 660 | 661 | 482,000 |
| 1995/10/24 | 665 | 672 | 662 | 672 | 238,000 |
| 1995/10/23 | 665 | 672 | 664 | 665 | 315,000 |
| 1995/10/20 | 661 | 670 | 661 | 663 | 1,036,000 |
| 1995/10/19 | 665 | 672 | 665 | 672 | 913,000 |
| 1995/10/18 | 681 | 681 | 671 | 674 | 237,000 |
| 1995/10/17 | 680 | 685 | 670 | 681 | 342,000 |
| 1995/10/16 | 671 | 689 | 671 | 682 | 341,000 |
| 1995/10/13 | 673 | 673 | 665 | 665 | 466,000 |
| 1995/10/12 | 677 | 680 | 672 | 677 | 264,000 |
| 1995/10/11 | 694 | 694 | 675 | 675 | 316,000 |
| 1995/10/09 | 709 | 710 | 696 | 700 | 831,000 |
| 1995/10/06 | 700 | 710 | 695 | 709 | 519,000 |
| 1995/10/05 | 695 | 703 | 692 | 700 | 250,000 |
| 1995/10/04 | 694 | 703 | 694 | 703 | 705,000 |
| 1995/10/03 | 677 | 693 | 672 | 693 | 504,000 |
| 1995/10/02 | 677 | 677 | 665 | 670 | 350,000 |
| 1995/09/29 | 682 | 695 | 680 | 695 | 393,000 |
| 1995/09/28 | 679 | 689 | 675 | 689 | 159,000 |
| 1995/09/27 | 675 | 679 | 663 | 679 | 278,000 |
| 1995/09/26 | 665 | 674 | 660 | 674 | 158,000 |
| 1995/09/25 | 670 | 674 | 661 | 665 | 282,000 |
| 1995/09/22 | 678 | 678 | 666 | 671 | 736,000 |
| 1995/09/21 | 691 | 691 | 672 | 679 | 1,008,000 |
| 1995/09/20 | 700 | 710 | 670 | 700 | 1,882,000 |
| 1995/09/19 | 686 | 704 | 686 | 704 | 443,000 |
| 1995/09/18 | 719 | 719 | 696 | 696 | 344,000 |
| 1995/09/14 | 704 | 720 | 695 | 720 | 1,236,000 |
| 1995/09/13 | 705 | 705 | 686 | 695 | 745,000 |
| 1995/09/12 | 725 | 725 | 705 | 705 | 1,097,000 |
| 1995/09/11 | 701 | 727 | 695 | 705 | 1,188,000 |
| 1995/09/08 | 681 | 708 | 681 | 691 | 1,547,000 |
| 1995/09/07 | 690 | 695 | 671 | 678 | 628,000 |
| 1995/09/06 | 680 | 693 | 679 | 690 | 630,000 |
| 1995/09/05 | 681 | 681 | 671 | 680 | 732,000 |
| 1995/09/04 | 702 | 710 | 684 | 685 | 372,000 |
| 1995/09/01 | 713 | 714 | 706 | 710 | 320,000 |
| 1995/08/31 | 696 | 718 | 696 | 718 | 780,000 |
| 1995/08/30 | 728 | 728 | 705 | 706 | 1,748,000 |
| 1995/08/29 | 700 | 745 | 700 | 740 | 4,767,000 |
| 1995/08/28 | 690 | 695 | 686 | 695 | 332,000 |
| 1995/08/25 | 698 | 706 | 690 | 695 | 731,000 |
| 1995/08/24 | 680 | 715 | 680 | 694 | 1,903,000 |
| 1995/08/23 | 699 | 700 | 682 | 688 | 977,000 |
| 1995/08/22 | 705 | 713 | 703 | 709 | 981,000 |
| 1995/08/21 | 715 | 715 | 703 | 715 | 2,122,000 |
| 1995/08/18 | 711 | 718 | 707 | 715 | 2,198,000 |
| 1995/08/17 | 710 | 724 | 710 | 719 | 3,703,000 |
| 1995/08/16 | 698 | 710 | 694 | 695 | 3,689,000 |
| 1995/08/15 | 665 | 682 | 665 | 678 | 5,348,000 |
| 1995/08/14 | 639 | 665 | 636 | 659 | 2,790,000 |
| 1995/08/11 | 642 | 647 | 630 | 636 | 1,501,000 |
| 1995/08/10 | 632 | 643 | 630 | 640 | 1,226,000 |
| 1995/08/09 | 630 | 645 | 629 | 632 | 2,553,000 |
| 1995/08/08 | 614 | 625 | 611 | 625 | 600,000 |
| 1995/08/07 | 615 | 619 | 610 | 611 | 383,000 |
| 1995/08/04 | 610 | 618 | 603 | 613 | 1,394,000 |
| 1995/08/03 | 613 | 615 | 600 | 602 | 889,000 |
| 1995/08/02 | 595 | 609 | 590 | 601 | 1,107,000 |
| 1995/08/01 | 619 | 628 | 598 | 599 | 2,057,000 |
| 1995/07/31 | 615 | 638 | 602 | 625 | 2,732,000 |
| 1995/07/28 | 580 | 615 | 578 | 615 | 3,668,000 |
| 1995/07/27 | 565 | 582 | 565 | 574 | 706,000 |
| 1995/07/26 | 562 | 565 | 560 | 560 | 462,000 |
| 1995/07/25 | 575 | 575 | 560 | 572 | 823,000 |
| 1995/07/24 | 583 | 590 | 580 | 585 | 391,000 |
| 1995/07/21 | 579 | 588 | 577 | 585 | 792,000 |
| 1995/07/20 | 567 | 575 | 560 | 569 | 440,000 |
| 1995/07/19 | 568 | 568 | 554 | 560 | 249,000 |
| 1995/07/18 | 580 | 580 | 565 | 569 | 683,000 |
| 1995/07/17 | 578 | 580 | 570 | 575 | 263,000 |
| 1995/07/14 | 583 | 589 | 563 | 572 | 275,000 |
| 1995/07/13 | 590 | 591 | 582 | 583 | 787,000 |
| 1995/07/12 | 578 | 590 | 570 | 590 | 990,000 |
| 1995/07/11 | 578 | 578 | 550 | 568 | 798,000 |
| 1995/07/10 | 585 | 605 | 573 | 582 | 2,352,000 |
| 1995/07/07 | 570 | 585 | 563 | 572 | 1,295,000 |
| 1995/07/06 | 540 | 549 | 540 | 540 | 345,000 |
| 1995/07/05 | 531 | 538 | 525 | 535 | 246,000 |
| 1995/07/04 | 512 | 540 | 512 | 540 | 396,000 |
| 1995/07/03 | 501 | 505 | 499 | 505 | 326,000 |
| 1995/06/30 | 504 | 508 | 493 | 506 | 592,000 |
| 1995/06/29 | 534 | 534 | 514 | 514 | 219,000 |
| 1995/06/28 | 514 | 529 | 511 | 524 | 156,000 |
| 1995/06/27 | 558 | 559 | 530 | 531 | 289,000 |
| 1995/06/26 | 574 | 580 | 556 | 560 | 837,000 |
| 1995/06/23 | 544 | 570 | 544 | 560 | 389,000 |
| 1995/06/22 | 533 | 542 | 533 | 540 | 372,000 |
| 1995/06/21 | 521 | 533 | 520 | 533 | 211,000 |
| 1995/06/20 | 530 | 531 | 523 | 531 | 691,000 |
| 1995/06/19 | 521 | 525 | 520 | 520 | 258,000 |
| 1995/06/16 | 521 | 521 | 510 | 521 | 309,000 |
| 1995/06/15 | 491 | 515 | 489 | 501 | 361,000 |
| 1995/06/14 | 482 | 488 | 482 | 486 | 638,000 |
| 1995/06/13 | 483 | 490 | 482 | 482 | 628,000 |
| 1995/06/12 | 501 | 501 | 482 | 482 | 647,000 |
| 1995/06/09 | 520 | 520 | 500 | 501 | 791,000 |
| 1995/06/08 | 539 | 539 | 527 | 530 | 322,000 |
| 1995/06/07 | 529 | 544 | 528 | 543 | 556,000 |
| 1995/06/06 | 524 | 528 | 524 | 527 | 328,000 |
| 1995/06/05 | 524 | 524 | 515 | 523 | 265,000 |
| 1995/06/02 | 519 | 524 | 515 | 516 | 299,000 |
| 1995/06/01 | 523 | 523 | 515 | 519 | 353,000 |
| 1995/05/31 | 516 | 523 | 516 | 523 | 108,000 |
| 1995/05/30 | 522 | 526 | 521 | 526 | 226,000 |
| 1995/05/29 | 530 | 530 | 521 | 521 | 228,000 |
| 1995/05/26 | 515 | 540 | 515 | 539 | 181,000 |
| 1995/05/25 | 530 | 533 | 515 | 515 | 487,000 |
| 1995/05/24 | 535 | 537 | 530 | 533 | 317,000 |
| 1995/05/23 | 535 | 537 | 533 | 537 | 199,000 |
| 1995/05/22 | 536 | 537 | 530 | 534 | 330,000 |
| 1995/05/19 | 555 | 562 | 551 | 554 | 2,400,000 |
| 1995/05/18 | 558 | 558 | 546 | 558 | 569,000 |
| 1995/05/17 | 558 | 558 | 549 | 552 | 349,000 |
| 1995/05/16 | 560 | 560 | 553 | 553 | 387,000 |
| 1995/05/15 | 560 | 560 | 557 | 557 | 337,000 |
| 1995/05/12 | 557 | 560 | 553 | 560 | 875,000 |
| 1995/05/11 | 560 | 560 | 553 | 557 | 682,000 |
| 1995/05/10 | 561 | 562 | 554 | 557 | 311,000 |
| 1995/05/09 | 566 | 568 | 561 | 566 | 664,000 |
| 1995/05/08 | 567 | 575 | 557 | 567 | 507,000 |
| 1995/05/02 | 548 | 559 | 548 | 559 | 451,000 |
| 1995/05/01 | 553 | 553 | 544 | 550 | 185,000 |
| 1995/04/28 | 551 | 553 | 541 | 553 | 227,000 |
| 1995/04/27 | 548 | 553 | 543 | 553 | 653,000 |
| 1995/04/26 | 542 | 543 | 538 | 542 | 158,000 |
| 1995/04/25 | 541 | 546 | 532 | 532 | 534,000 |
| 1995/04/24 | 549 | 552 | 537 | 537 | 372,000 |
| 1995/04/21 | 551 | 555 | 541 | 547 | 623,000 |
| 1995/04/20 | 538 | 550 | 533 | 548 | 645,000 |
| 1995/04/19 | 540 | 545 | 533 | 540 | 201,000 |
| 1995/04/18 | 555 | 555 | 540 | 540 | 248,000 |
| 1995/04/17 | 557 | 559 | 552 | 559 | 390,000 |
| 1995/04/14 | 555 | 555 | 551 | 552 | 614,000 |
| 1995/04/13 | 559 | 560 | 557 | 559 | 268,000 |
| 1995/04/12 | 545 | 560 | 544 | 560 | 586,000 |
| 1995/04/11 | 527 | 545 | 525 | 544 | 234,000 |
| 1995/04/10 | 524 | 538 | 514 | 537 | 176,000 |
| 1995/04/07 | 529 | 537 | 523 | 534 | 97,000 |
| 1995/04/06 | 531 | 540 | 528 | 538 | 185,000 |
| 1995/04/05 | 537 | 548 | 535 | 545 | 144,000 |
| 1995/04/04 | 527 | 538 | 510 | 538 | 233,000 |
| 1995/04/03 | 550 | 550 | 530 | 532 | 388,000 |
| 1995/03/31 | 565 | 590 | 560 | 560 | 470,000 |
| 1995/03/30 | 558 | 559 | 551 | 555 | 535,000 |
| 1995/03/29 | 533 | 559 | 531 | 559 | 423,000 |
| 1995/03/28 | 502 | 530 | 502 | 530 | 436,000 |
| 1995/03/27 | 513 | 520 | 501 | 502 | 470,000 |
| 1995/03/24 | 520 | 520 | 513 | 520 | 406,000 |
| 1995/03/23 | 515 | 525 | 508 | 525 | 452,000 |
| 1995/03/22 | 517 | 524 | 515 | 519 | 156,000 |
| 1995/03/20 | 525 | 530 | 510 | 515 | 721,000 |
| 1995/03/17 | 518 | 527 | 507 | 515 | 235,000 |
| 1995/03/16 | 539 | 539 | 521 | 521 | 222,000 |
| 1995/03/15 | 542 | 559 | 531 | 549 | 411,000 |
| 1995/03/14 | 546 | 550 | 533 | 533 | 311,000 |
| 1995/03/13 | 560 | 560 | 546 | 550 | 260,000 |
| 1995/03/10 | 546 | 560 | 546 | 558 | 480,000 |
| 1995/03/09 | 559 | 560 | 549 | 549 | 283,000 |
| 1995/03/08 | 546 | 547 | 542 | 546 | 243,000 |
| 1995/03/07 | 547 | 554 | 546 | 546 | 87,000 |
| 1995/03/06 | 549 | 554 | 546 | 554 | 199,000 |
| 1995/03/03 | 532 | 555 | 528 | 555 | 459,000 |
| 1995/03/02 | 539 | 546 | 532 | 538 | 577,000 |
| 1995/03/01 | 536 | 536 | 526 | 534 | 254,000 |
| 1995/02/28 | 545 | 550 | 521 | 526 | 278,000 |
| 1995/02/27 | 514 | 548 | 510 | 548 | 653,000 |
| 1995/02/24 | 569 | 570 | 553 | 564 | 307,000 |
| 1995/02/23 | 580 | 581 | 566 | 566 | 356,000 |
| 1995/02/22 | 582 | 589 | 581 | 581 | 287,000 |
| 1995/02/21 | 583 | 590 | 581 | 581 | 391,000 |
| 1995/02/20 | 599 | 599 | 583 | 583 | 202,000 |
| 1995/02/17 | 583 | 600 | 575 | 592 | 705,000 |
| 1995/02/16 | 589 | 589 | 577 | 581 | 384,000 |
| 1995/02/15 | 585 | 589 | 580 | 589 | 509,000 |
| 1995/02/14 | 583 | 599 | 583 | 599 | 294,000 |
| 1995/02/13 | 599 | 615 | 596 | 613 | 366,000 |
| 1995/02/10 | 591 | 595 | 582 | 595 | 336,000 |
| 1995/02/09 | 583 | 585 | 577 | 581 | 380,000 |
| 1995/02/08 | 590 | 594 | 581 | 585 | 465,000 |
| 1995/02/07 | 606 | 606 | 596 | 596 | 482,000 |
| 1995/02/06 | 600 | 610 | 595 | 603 | 342,000 |
| 1995/02/03 | 620 | 625 | 590 | 598 | 822,000 |
| 1995/02/02 | 621 | 628 | 609 | 625 | 1,212,000 |
| 1995/02/01 | 700 | 704 | 649 | 651 | 4,719,000 |
| 1995/01/31 | 673 | 711 | 663 | 694 | 9,504,000 |
| 1995/01/30 | 545 | 643 | 543 | 643 | 2,590,000 |
| 1995/01/27 | 546 | 547 | 540 | 543 | 401,000 |
| 1995/01/26 | 540 | 547 | 536 | 540 | 635,000 |
| 1995/01/25 | 547 | 547 | 540 | 544 | 345,000 |
| 1995/01/24 | 529 | 566 | 519 | 549 | 237,000 |
| 1995/01/23 | 553 | 555 | 500 | 519 | 419,000 |
| 1995/01/20 | 562 | 568 | 553 | 556 | 320,000 |
| 1995/01/19 | 565 | 571 | 557 | 569 | 268,000 |
| 1995/01/18 | 565 | 567 | 565 | 565 | 230,000 |
| 1995/01/17 | 560 | 569 | 560 | 565 | 351,000 |
| 1995/01/13 | 560 | 560 | 555 | 560 | 308,000 |
| 1995/01/12 | 566 | 570 | 562 | 562 | 262,000 |
| 1995/01/11 | 575 | 575 | 566 | 566 | 195,000 |
| 1995/01/10 | 566 | 575 | 565 | 575 | 289,000 |
| 1995/01/09 | 567 | 568 | 566 | 566 | 171,000 |
| 1995/01/06 | 565 | 571 | 562 | 569 | 584,000 |
| 1995/01/05 | 580 | 580 | 555 | 562 | 1,209,000 |
| 1995/01/04 | 589 | 590 | 581 | 590 | 134,000 |