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 |
|---|---|---|---|---|---|
| 1996/12/30 | 700 | 740 | 700 | 730 | 136,000 |
| 1996/12/27 | 694 | 700 | 694 | 699 | 367,000 |
| 1996/12/26 | 699 | 699 | 670 | 694 | 436,000 |
| 1996/12/25 | 675 | 711 | 671 | 709 | 374,000 |
| 1996/12/24 | 703 | 707 | 685 | 685 | 252,000 |
| 1996/12/20 | 709 | 709 | 680 | 693 | 928,000 |
| 1996/12/19 | 734 | 739 | 715 | 715 | 530,000 |
| 1996/12/18 | 743 | 745 | 738 | 738 | 552,000 |
| 1996/12/17 | 737 | 743 | 733 | 738 | 661,000 |
| 1996/12/16 | 745 | 752 | 745 | 747 | 218,000 |
| 1996/12/13 | 757 | 760 | 752 | 752 | 816,000 |
| 1996/12/12 | 777 | 778 | 756 | 763 | 897,000 |
| 1996/12/11 | 788 | 800 | 780 | 787 | 1,054,000 |
| 1996/12/10 | 770 | 789 | 755 | 788 | 448,000 |
| 1996/12/09 | 773 | 777 | 761 | 766 | 727,000 |
| 1996/12/06 | 782 | 782 | 760 | 765 | 560,000 |
| 1996/12/05 | 786 | 792 | 786 | 792 | 338,000 |
| 1996/12/04 | 766 | 783 | 766 | 783 | 371,000 |
| 1996/12/03 | 771 | 773 | 764 | 764 | 370,000 |
| 1996/12/02 | 790 | 790 | 777 | 789 | 324,000 |
| 1996/11/29 | 796 | 796 | 783 | 790 | 638,000 |
| 1996/11/28 | 809 | 809 | 790 | 796 | 258,000 |
| 1996/11/27 | 825 | 829 | 810 | 810 | 476,000 |
| 1996/11/26 | 837 | 838 | 825 | 825 | 420,000 |
| 1996/11/25 | 850 | 850 | 835 | 845 | 152,000 |
| 1996/11/22 | 846 | 848 | 832 | 832 | 599,000 |
| 1996/11/21 | 835 | 854 | 835 | 850 | 1,128,000 |
| 1996/11/20 | 833 | 845 | 833 | 845 | 565,000 |
| 1996/11/19 | 825 | 834 | 815 | 826 | 200,000 |
| 1996/11/18 | 830 | 830 | 815 | 815 | 162,000 |
| 1996/11/15 | 840 | 840 | 820 | 821 | 292,000 |
| 1996/11/14 | 841 | 842 | 835 | 835 | 475,000 |
| 1996/11/13 | 847 | 847 | 836 | 840 | 336,000 |
| 1996/11/12 | 832 | 833 | 830 | 830 | 86,000 |
| 1996/11/11 | 834 | 849 | 834 | 834 | 673,000 |
| 1996/11/08 | 826 | 843 | 819 | 843 | 501,000 |
| 1996/11/07 | 855 | 855 | 833 | 836 | 174,000 |
| 1996/11/06 | 820 | 849 | 820 | 849 | 427,000 |
| 1996/11/05 | 825 | 825 | 817 | 817 | 394,000 |
| 1996/11/01 | 819 | 819 | 810 | 815 | 498,000 |
| 1996/10/31 | 825 | 830 | 821 | 828 | 336,000 |
| 1996/10/30 | 840 | 840 | 821 | 830 | 187,000 |
| 1996/10/29 | 825 | 834 | 825 | 832 | 566,000 |
| 1996/10/28 | 825 | 827 | 823 | 823 | 440,000 |
| 1996/10/25 | 829 | 838 | 824 | 828 | 576,000 |
| 1996/10/24 | 836 | 836 | 825 | 829 | 168,000 |
| 1996/10/23 | 843 | 843 | 826 | 837 | 524,000 |
| 1996/10/22 | 843 | 849 | 842 | 843 | 259,000 |
| 1996/10/21 | 865 | 865 | 848 | 850 | 591,000 |
| 1996/10/18 | 872 | 875 | 865 | 865 | 1,541,000 |
| 1996/10/17 | 871 | 871 | 867 | 870 | 557,000 |
| 1996/10/16 | 866 | 873 | 863 | 867 | 1,353,000 |
| 1996/10/15 | 854 | 860 | 851 | 858 | 613,000 |
| 1996/10/14 | 847 | 849 | 844 | 847 | 517,000 |
| 1996/10/11 | 849 | 853 | 849 | 849 | 551,000 |
| 1996/10/09 | 855 | 862 | 852 | 857 | 826,000 |
| 1996/10/08 | 859 | 862 | 852 | 855 | 466,000 |
| 1996/10/07 | 851 | 858 | 851 | 854 | 211,000 |
| 1996/10/04 | 858 | 859 | 855 | 859 | 592,000 |
| 1996/10/03 | 857 | 867 | 855 | 858 | 1,099,000 |
| 1996/10/02 | 857 | 857 | 850 | 850 | 467,000 |
| 1996/10/01 | 857 | 860 | 853 | 853 | 571,000 |
| 1996/09/30 | 863 | 870 | 858 | 858 | 662,000 |
| 1996/09/27 | 858 | 862 | 856 | 860 | 592,000 |
| 1996/09/26 | 870 | 870 | 853 | 865 | 805,000 |
| 1996/09/25 | 842 | 864 | 836 | 860 | 1,010,000 |
| 1996/09/24 | 835 | 840 | 835 | 836 | 155,000 |
| 1996/09/20 | 845 | 845 | 824 | 826 | 460,000 |
| 1996/09/19 | 832 | 840 | 826 | 840 | 320,000 |
| 1996/09/18 | 837 | 837 | 829 | 833 | 436,000 |
| 1996/09/17 | 830 | 845 | 826 | 834 | 838,000 |
| 1996/09/13 | 790 | 820 | 790 | 820 | 809,000 |
| 1996/09/12 | 771 | 786 | 771 | 784 | 922,000 |
| 1996/09/11 | 769 | 772 | 767 | 770 | 282,000 |
| 1996/09/10 | 767 | 770 | 765 | 770 | 244,000 |
| 1996/09/09 | 764 | 770 | 764 | 765 | 268,000 |
| 1996/09/06 | 775 | 775 | 761 | 764 | 364,000 |
| 1996/09/05 | 766 | 778 | 766 | 775 | 544,000 |
| 1996/09/04 | 766 | 768 | 761 | 764 | 127,000 |
| 1996/09/03 | 769 | 774 | 754 | 774 | 178,000 |
| 1996/09/02 | 760 | 760 | 750 | 759 | 119,000 |
| 1996/08/30 | 765 | 770 | 750 | 764 | 599,000 |
| 1996/08/29 | 786 | 787 | 774 | 780 | 339,000 |
| 1996/08/28 | 800 | 802 | 791 | 794 | 143,000 |
| 1996/08/27 | 796 | 808 | 796 | 808 | 395,000 |
| 1996/08/26 | 816 | 816 | 800 | 803 | 310,000 |
| 1996/08/23 | 820 | 823 | 816 | 822 | 479,000 |
| 1996/08/22 | 828 | 828 | 816 | 817 | 171,000 |
| 1996/08/21 | 818 | 830 | 818 | 820 | 276,000 |
| 1996/08/20 | 820 | 825 | 816 | 824 | 195,000 |
| 1996/08/19 | 806 | 820 | 806 | 820 | 142,000 |
| 1996/08/16 | 819 | 819 | 806 | 813 | 135,000 |
| 1996/08/15 | 831 | 831 | 821 | 821 | 150,000 |
| 1996/08/14 | 822 | 828 | 820 | 827 | 247,000 |
| 1996/08/13 | 810 | 824 | 810 | 824 | 253,000 |
| 1996/08/12 | 803 | 819 | 796 | 819 | 216,000 |
| 1996/08/09 | 807 | 807 | 793 | 793 | 498,000 |
| 1996/08/08 | 791 | 800 | 789 | 800 | 540,000 |
| 1996/08/07 | 794 | 800 | 782 | 788 | 324,000 |
| 1996/08/06 | 812 | 812 | 791 | 794 | 272,000 |
| 1996/08/05 | 825 | 828 | 821 | 821 | 656,000 |
| 1996/08/02 | 825 | 826 | 820 | 825 | 652,000 |
| 1996/08/01 | 800 | 806 | 795 | 805 | 391,000 |
| 1996/07/31 | 790 | 795 | 789 | 790 | 187,000 |
| 1996/07/30 | 801 | 807 | 799 | 807 | 272,000 |
| 1996/07/29 | 793 | 808 | 790 | 791 | 528,000 |
| 1996/07/26 | 780 | 790 | 780 | 790 | 1,110,000 |
| 1996/07/25 | 784 | 787 | 781 | 785 | 1,049,000 |
| 1996/07/24 | 782 | 786 | 777 | 782 | 281,000 |
| 1996/07/23 | 781 | 785 | 775 | 784 | 580,000 |
| 1996/07/22 | 802 | 802 | 781 | 789 | 678,000 |
| 1996/07/19 | 825 | 827 | 811 | 811 | 1,180,000 |
| 1996/07/18 | 791 | 809 | 791 | 806 | 415,000 |
| 1996/07/17 | 793 | 802 | 786 | 790 | 321,000 |
| 1996/07/16 | 800 | 805 | 796 | 798 | 690,000 |
| 1996/07/15 | 809 | 813 | 807 | 808 | 325,000 |
| 1996/07/12 | 815 | 821 | 815 | 819 | 747,000 |
| 1996/07/11 | 835 | 836 | 820 | 825 | 1,823,000 |
| 1996/07/10 | 845 | 848 | 834 | 835 | 746,000 |
| 1996/07/09 | 845 | 845 | 840 | 843 | 575,000 |
| 1996/07/08 | 854 | 854 | 841 | 846 | 492,000 |
| 1996/07/05 | 853 | 859 | 853 | 859 | 360,000 |
| 1996/07/04 | 866 | 868 | 857 | 863 | 1,598,000 |
| 1996/07/03 | 868 | 875 | 865 | 866 | 1,659,000 |
| 1996/07/02 | 873 | 878 | 866 | 870 | 1,090,000 |
| 1996/07/01 | 868 | 870 | 862 | 864 | 427,000 |
| 1996/06/28 | 875 | 877 | 867 | 867 | 2,228,000 |
| 1996/06/27 | 861 | 884 | 860 | 875 | 4,982,000 |
| 1996/06/26 | 855 | 861 | 855 | 857 | 1,013,000 |
| 1996/06/25 | 860 | 861 | 847 | 855 | 1,019,000 |
| 1996/06/24 | 864 | 864 | 855 | 860 | 965,000 |
| 1996/06/21 | 860 | 862 | 858 | 860 | 1,409,000 |
| 1996/06/20 | 860 | 860 | 850 | 850 | 769,000 |
| 1996/06/19 | 864 | 871 | 859 | 866 | 947,000 |
| 1996/06/18 | 863 | 868 | 859 | 864 | 393,000 |
| 1996/06/17 | 866 | 866 | 857 | 858 | 605,000 |
| 1996/06/14 | 858 | 871 | 857 | 866 | 1,754,000 |
| 1996/06/13 | 859 | 861 | 853 | 854 | 1,831,000 |
| 1996/06/12 | 857 | 869 | 853 | 859 | 785,000 |
| 1996/06/11 | 852 | 855 | 849 | 855 | 246,000 |
| 1996/06/10 | 848 | 852 | 846 | 846 | 211,000 |
| 1996/06/07 | 848 | 853 | 845 | 848 | 834,000 |
| 1996/06/06 | 846 | 854 | 846 | 847 | 749,000 |
| 1996/06/05 | 864 | 866 | 848 | 850 | 1,130,000 |
| 1996/06/04 | 845 | 860 | 845 | 852 | 1,261,000 |
| 1996/06/03 | 850 | 850 | 818 | 825 | 457,000 |
| 1996/05/31 | 852 | 861 | 848 | 853 | 748,000 |
| 1996/05/30 | 845 | 858 | 845 | 853 | 1,003,000 |
| 1996/05/29 | 840 | 864 | 840 | 845 | 2,176,000 |
| 1996/05/28 | 825 | 838 | 825 | 835 | 517,000 |
| 1996/05/27 | 825 | 826 | 815 | 815 | 248,000 |
| 1996/05/24 | 831 | 831 | 816 | 820 | 467,000 |
| 1996/05/23 | 839 | 839 | 826 | 831 | 272,000 |
| 1996/05/22 | 830 | 841 | 830 | 840 | 1,073,000 |
| 1996/05/21 | 825 | 836 | 819 | 826 | 1,061,000 |
| 1996/05/20 | 827 | 832 | 825 | 832 | 449,000 |
| 1996/05/17 | 820 | 830 | 816 | 820 | 436,000 |
| 1996/05/16 | 834 | 845 | 834 | 840 | 1,010,000 |
| 1996/05/15 | 821 | 835 | 821 | 833 | 418,000 |
| 1996/05/14 | 818 | 820 | 815 | 815 | 542,000 |
| 1996/05/13 | 820 | 825 | 815 | 822 | 843,000 |
| 1996/05/10 | 820 | 820 | 812 | 815 | 541,000 |
| 1996/05/09 | 823 | 823 | 818 | 820 | 410,000 |
| 1996/05/08 | 815 | 824 | 815 | 823 | 413,000 |
| 1996/05/07 | 821 | 828 | 815 | 820 | 1,737,000 |
| 1996/05/02 | 836 | 849 | 832 | 849 | 414,000 |
| 1996/05/01 | 852 | 859 | 840 | 842 | 1,315,000 |
| 1996/04/30 | 845 | 850 | 837 | 842 | 923,000 |
| 1996/04/26 | 854 | 854 | 849 | 850 | 756,000 |
| 1996/04/25 | 859 | 862 | 846 | 849 | 2,480,000 |
| 1996/04/24 | 833 | 859 | 833 | 859 | 1,630,000 |
| 1996/04/23 | 825 | 832 | 820 | 823 | 1,052,000 |
| 1996/04/22 | 824 | 840 | 821 | 828 | 751,000 |
| 1996/04/19 | 815 | 818 | 805 | 816 | 1,542,000 |
| 1996/04/18 | 841 | 841 | 817 | 818 | 529,000 |
| 1996/04/17 | 848 | 848 | 832 | 832 | 480,000 |
| 1996/04/16 | 855 | 855 | 840 | 840 | 669,000 |
| 1996/04/15 | 839 | 855 | 839 | 853 | 1,649,000 |
| 1996/04/12 | 817 | 836 | 817 | 833 | 1,665,000 |
| 1996/04/11 | 826 | 826 | 817 | 817 | 927,000 |
| 1996/04/10 | 840 | 842 | 826 | 826 | 934,000 |
| 1996/04/09 | 824 | 842 | 824 | 834 | 1,425,000 |
| 1996/04/08 | 815 | 824 | 810 | 815 | 381,000 |
| 1996/04/05 | 810 | 825 | 809 | 822 | 743,000 |
| 1996/04/04 | 815 | 820 | 808 | 808 | 441,000 |
| 1996/04/03 | 837 | 840 | 817 | 818 | 973,000 |
| 1996/04/02 | 827 | 837 | 827 | 837 | 697,000 |
| 1996/04/01 | 831 | 840 | 829 | 837 | 1,792,000 |
| 1996/03/29 | 832 | 835 | 820 | 821 | 1,757,000 |
| 1996/03/28 | 855 | 856 | 840 | 848 | 1,327,000 |
| 1996/03/27 | 829 | 855 | 826 | 855 | 2,591,000 |
| 1996/03/26 | 820 | 843 | 817 | 830 | 3,482,000 |
| 1996/03/25 | 792 | 813 | 792 | 813 | 2,303,000 |
| 1996/03/22 | 792 | 794 | 785 | 792 | 958,000 |
| 1996/03/21 | 779 | 795 | 777 | 795 | 1,946,000 |
| 1996/03/19 | 775 | 778 | 771 | 773 | 1,090,000 |
| 1996/03/18 | 774 | 774 | 765 | 769 | 509,000 |
| 1996/03/15 | 765 | 780 | 765 | 774 | 2,237,000 |
| 1996/03/14 | 738 | 761 | 733 | 761 | 1,029,000 |
| 1996/03/13 | 726 | 731 | 726 | 728 | 597,000 |
| 1996/03/12 | 740 | 740 | 728 | 728 | 266,000 |
| 1996/03/11 | 730 | 735 | 728 | 728 | 559,000 |
| 1996/03/08 | 721 | 744 | 721 | 743 | 1,035,000 |
| 1996/03/07 | 722 | 727 | 714 | 721 | 482,000 |
| 1996/03/06 | 715 | 728 | 715 | 728 | 195,000 |
| 1996/03/05 | 736 | 744 | 726 | 730 | 390,000 |
| 1996/03/04 | 736 | 746 | 735 | 746 | 710,000 |
| 1996/03/01 | 719 | 737 | 715 | 736 | 475,000 |
| 1996/02/29 | 715 | 725 | 710 | 715 | 633,000 |
| 1996/02/28 | 720 | 720 | 712 | 715 | 412,000 |
| 1996/02/27 | 716 | 716 | 708 | 710 | 99,000 |
| 1996/02/26 | 707 | 710 | 707 | 708 | 198,000 |
| 1996/02/23 | 719 | 720 | 710 | 717 | 783,000 |
| 1996/02/22 | 722 | 724 | 710 | 717 | 451,000 |
| 1996/02/21 | 733 | 737 | 721 | 722 | 464,000 |
| 1996/02/20 | 730 | 737 | 727 | 737 | 318,000 |
| 1996/02/19 | 740 | 743 | 730 | 730 | 264,000 |
| 1996/02/16 | 728 | 744 | 725 | 744 | 505,000 |
| 1996/02/15 | 740 | 742 | 728 | 730 | 635,000 |
| 1996/02/14 | 745 | 754 | 740 | 742 | 1,406,000 |
| 1996/02/13 | 760 | 768 | 758 | 765 | 1,280,000 |
| 1996/02/09 | 749 | 765 | 742 | 752 | 1,563,000 |
| 1996/02/08 | 700 | 735 | 700 | 730 | 1,125,000 |
| 1996/02/07 | 703 | 706 | 700 | 700 | 799,000 |
| 1996/02/06 | 704 | 714 | 702 | 706 | 718,000 |
| 1996/02/05 | 726 | 733 | 712 | 723 | 602,000 |
| 1996/02/02 | 739 | 741 | 723 | 725 | 697,000 |
| 1996/02/01 | 740 | 749 | 735 | 749 | 588,000 |
| 1996/01/31 | 740 | 740 | 733 | 738 | 586,000 |
| 1996/01/30 | 736 | 736 | 726 | 726 | 573,000 |
| 1996/01/29 | 732 | 737 | 726 | 735 | 471,000 |
| 1996/01/26 | 712 | 727 | 703 | 726 | 618,000 |
| 1996/01/25 | 718 | 718 | 703 | 712 | 1,186,000 |
| 1996/01/24 | 728 | 728 | 709 | 715 | 498,000 |
| 1996/01/23 | 733 | 740 | 725 | 729 | 489,000 |
| 1996/01/22 | 749 | 750 | 732 | 743 | 444,000 |
| 1996/01/19 | 755 | 758 | 740 | 749 | 599,000 |
| 1996/01/18 | 774 | 775 | 765 | 770 | 428,000 |
| 1996/01/17 | 779 | 780 | 771 | 775 | 477,000 |
| 1996/01/16 | 780 | 780 | 770 | 770 | 620,000 |
| 1996/01/12 | 793 | 793 | 782 | 782 | 956,000 |
| 1996/01/11 | 767 | 794 | 767 | 783 | 2,077,000 |
| 1996/01/10 | 755 | 784 | 755 | 777 | 1,484,000 |
| 1996/01/09 | 760 | 767 | 749 | 767 | 781,000 |
| 1996/01/08 | 775 | 783 | 757 | 760 | 1,021,000 |
| 1996/01/05 | 762 | 779 | 753 | 776 | 1,152,000 |
| 1996/01/04 | 750 | 764 | 741 | 760 | 948,000 |