日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 730 750 719 750 503,000
1997/12/29 720 726 711 715 299,000
1997/12/26 740 745 725 725 276,000
1997/12/25 763 780 750 750 683,000
1997/12/24 745 755 740 755 263,000
1997/12/22 780 780 750 760 430,000
1997/12/19 801 804 761 777 713,000
1997/12/18 860 870 835 850 640,000
1997/12/17 841 880 805 880 544,000
1997/12/16 819 850 819 841 525,000
1997/12/15 780 800 780 799 991,000
1997/12/12 830 832 803 818 1,120,000
1997/12/11 880 880 870 870 174,000
1997/12/10 900 900 882 888 117,000
1997/12/09 872 897 872 895 507,000
1997/12/08 875 875 860 867 317,000
1997/12/05 856 872 856 869 268,000
1997/12/04 870 872 859 864 385,000
1997/12/03 895 895 880 880 315,000
1997/12/02 908 908 882 895 377,000
1997/12/01 851 910 845 910 612,000
1997/11/28 830 890 830 855 810,000
1997/11/27 820 850 820 838 335,000
1997/11/26 819 829 816 825 459,000
1997/11/25 821 821 802 816 573,000
1997/11/21 888 915 878 901 967,000
1997/11/20 802 859 802 838 778,000
1997/11/19 840 846 808 808 798,000
1997/11/18 850 865 847 850 2,105,000
1997/11/17 740 845 740 840 1,335,000
1997/11/14 715 753 715 746 1,364,000
1997/11/13 700 733 675 733 2,462,000
1997/11/12 748 753 729 730 1,446,000
1997/11/11 736 749 720 748 2,794,000
1997/11/10 746 746 746 746 452,000
1997/11/07 895 895 835 845 1,265,000
1997/11/06 866 900 866 900 541,000
1997/11/05 860 875 860 871 140,000
1997/11/04 869 869 855 860 598,000
1997/10/31 880 890 879 879 638,000
1997/10/30 889 895 888 890 722,000
1997/10/29 867 900 867 899 1,323,000
1997/10/27 921 921 910 910 437,000
1997/10/24 921 928 890 923 1,149,000
1997/10/23 953 960 944 951 816,000
1997/10/22 973 975 955 955 645,000
1997/10/21 978 982 973 973 326,000
1997/10/20 974 993 970 988 531,000
1997/10/17 998 998 975 980 622,000
1997/10/16 984 1,010 980 1,010 1,040,000
1997/10/15 1,010 1,020 982 994 807,000
1997/10/14 1,000 1,020 995 1,020 1,736,000
1997/10/13 994 996 981 986 1,307,000
1997/10/09 999 1,000 990 991 1,262,000
1997/10/08 1,000 1,010 981 998 1,337,000
1997/10/07 1,030 1,040 998 999 2,327,000
1997/10/06 989 1,010 989 1,010 1,537,000
1997/10/03 989 991 982 989 603,000
1997/10/02 989 993 975 985 952,000
1997/10/01 965 993 952 970 1,207,000
1997/09/30 930 975 930 955 1,376,000
1997/09/29 897 930 897 930 970,000
1997/09/26 983 983 947 947 384,000
1997/09/25 953 995 945 984 1,600,000
1997/09/24 959 975 941 943 2,475,000
1997/09/22 916 930 913 930 1,095,000
1997/09/19 927 927 896 916 1,211,000
1997/09/18 918 924 905 924 968,000
1997/09/17 916 925 908 909 668,000
1997/09/16 914 918 909 913 304,000
1997/09/12 900 925 894 924 682,000
1997/09/11 917 922 917 920 772,000
1997/09/10 935 937 930 937 633,000
1997/09/09 946 946 922 930 524,000
1997/09/08 920 950 920 948 589,000
1997/09/05 920 925 917 925 645,000
1997/09/04 925 928 915 915 1,349,000
1997/09/03 927 937 925 925 1,278,000
1997/09/02 925 930 900 917 901,000
1997/09/01 950 955 944 945 1,806,000
1997/08/29 943 959 943 959 816,000
1997/08/28 987 987 967 973 1,015,000
1997/08/27 990 990 979 985 1,230,000
1997/08/26 975 995 971 990 1,464,000
1997/08/25 949 971 942 965 1,479,000
1997/08/22 945 949 939 949 1,320,000
1997/08/21 949 953 940 945 910,000
1997/08/20 928 939 923 939 681,000
1997/08/19 937 944 921 922 817,000
1997/08/18 918 930 904 930 391,000
1997/08/15 945 950 931 940 1,428,000
1997/08/14 920 940 919 940 1,486,000
1997/08/13 868 910 860 894 1,959,000
1997/08/12 843 858 843 858 674,000
1997/08/11 854 860 840 841 380,000
1997/08/08 862 875 847 874 1,619,000
1997/08/07 884 887 850 857 1,049,000
1997/08/06 849 874 846 874 865,000
1997/08/05 829 839 812 839 1,724,000
1997/08/04 816 825 815 819 968,000
1997/08/01 851 856 809 826 2,315,000
1997/07/31 887 888 855 860 1,456,000
1997/07/30 912 913 890 897 1,141,000
1997/07/29 916 925 911 911 1,165,000
1997/07/28 935 935 913 913 1,448,000
1997/07/25 959 961 950 955 849,000
1997/07/24 925 974 925 961 1,809,000
1997/07/23 927 930 911 920 1,208,000
1997/07/22 928 933 915 927 338,000
1997/07/18 950 960 950 954 603,000
1997/07/17 960 960 940 960 1,606,000
1997/07/16 927 950 927 950 1,328,000
1997/07/15 936 936 918 930 593,000
1997/07/14 934 943 926 936 511,000
1997/07/11 948 948 927 939 951,000
1997/07/10 939 958 937 958 1,879,000
1997/07/09 951 954 935 938 1,263,000
1997/07/08 955 973 955 970 1,092,000
1997/07/07 965 965 950 957 517,000
1997/07/04 990 991 965 965 527,000
1997/07/03 1,010 1,010 986 990 565,000
1997/07/02 999 1,010 996 1,010 379,000
1997/07/01 1,020 1,020 997 999 591,000
1997/06/30 1,030 1,030 998 1,010 1,126,000
1997/06/27 1,040 1,040 1,010 1,010 1,369,000
1997/06/26 1,040 1,050 1,020 1,040 2,021,000
1997/06/25 1,010 1,040 1,000 1,040 800,000
1997/06/24 998 998 986 996 693,000
1997/06/23 995 1,010 993 1,010 561,000
1997/06/20 990 995 987 993 569,000
1997/06/19 1,000 1,020 985 990 1,601,000
1997/06/18 1,010 1,010 1,000 1,010 514,000
1997/06/17 1,020 1,030 1,010 1,010 1,159,000
1997/06/16 999 1,020 995 1,020 639,000
1997/06/13 995 995 983 985 967,000
1997/06/12 987 999 976 985 1,757,000
1997/06/11 1,000 1,000 984 988 1,198,000
1997/06/10 1,020 1,030 1,020 1,020 332,000
1997/06/09 1,040 1,040 1,020 1,030 666,000
1997/06/06 1,030 1,060 1,020 1,030 2,963,000
1997/06/05 996 1,030 993 1,010 2,482,000
1997/06/04 983 997 980 996 1,284,000
1997/06/03 952 998 945 985 1,176,000
1997/06/02 919 953 915 953 770,000
1997/05/30 902 924 902 915 709,000
1997/05/29 917 917 895 900 357,000
1997/05/28 914 921 907 917 215,000
1997/05/27 920 920 907 914 213,000
1997/05/26 931 934 920 920 154,000
1997/05/23 944 945 935 935 364,000
1997/05/22 945 947 936 936 508,000
1997/05/21 958 958 940 942 538,000
1997/05/20 973 973 948 959 829,000
1997/05/19 966 975 959 973 1,577,000
1997/05/16 960 960 950 958 453,000
1997/05/15 955 969 950 969 2,039,000
1997/05/14 945 948 937 943 1,087,000
1997/05/13 937 951 937 940 1,962,000
1997/05/12 891 927 891 927 1,840,000
1997/05/09 880 888 876 882 582,000
1997/05/08 879 894 877 880 783,000
1997/05/07 900 900 881 899 1,293,000
1997/05/06 920 923 903 910 1,000,000
1997/05/02 916 917 900 907 749,000
1997/05/01 910 918 909 911 861,000
1997/04/30 896 905 895 901 479,000
1997/04/28 901 901 876 876 613,000
1997/04/25 900 914 899 901 2,186,000
1997/04/24 900 915 899 905 2,083,000
1997/04/23 897 901 889 893 3,414,000
1997/04/22 865 897 865 880 2,017,000
1997/04/21 844 878 841 870 1,552,000
1997/04/18 824 841 823 834 3,864,000
1997/04/17 803 828 803 820 1,257,000
1997/04/16 778 797 777 794 1,251,000
1997/04/15 769 785 769 775 876,000
1997/04/14 785 793 763 769 1,066,000
1997/04/11 805 806 780 803 897,000
1997/04/10 817 824 806 813 774,000
1997/04/09 806 829 806 827 494,000
1997/04/08 830 831 818 826 600,000
1997/04/07 831 835 831 835 505,000
1997/04/04 830 835 825 835 553,000
1997/04/03 833 838 831 835 671,000
1997/04/02 826 839 820 839 695,000
1997/04/01 810 829 806 829 445,000
1997/03/31 825 847 819 832 848,000
1997/03/28 850 850 836 845 899,000
1997/03/27 874 880 842 855 1,007,000
1997/03/26 879 888 860 865 813,000
1997/03/25 865 901 865 893 1,446,000
1997/03/24 900 908 870 871 1,526,000
1997/03/21 885 897 877 886 2,838,000
1997/03/19 859 864 850 857 943,000
1997/03/18 835 848 835 841 1,292,000
1997/03/17 821 825 814 816 1,117,000
1997/03/14 825 827 800 811 1,607,000
1997/03/13 832 838 820 820 1,122,000
1997/03/12 844 844 830 831 746,000
1997/03/11 852 855 832 835 1,554,000
1997/03/10 860 862 850 855 1,269,000
1997/03/07 848 870 842 858 2,044,000
1997/03/06 853 853 840 848 479,000
1997/03/05 855 859 843 856 1,053,000
1997/03/04 835 859 831 850 960,000
1997/03/03 840 840 832 835 660,000
1997/02/28 856 860 840 847 821,000
1997/02/27 866 875 856 866 565,000
1997/02/26 910 916 872 876 1,981,000
1997/02/25 911 919 897 915 4,937,000
1997/02/24 893 925 893 911 5,384,000
1997/02/21 865 880 861 875 2,335,000
1997/02/20 819 849 808 849 2,636,000
1997/02/19 780 783 768 780 263,000
1997/02/18 800 800 782 783 573,000
1997/02/17 790 800 786 800 420,000
1997/02/14 783 804 777 785 1,057,000
1997/02/13 774 785 768 773 853,000
1997/02/12 740 760 740 753 513,000
1997/02/10 732 749 732 740 391,000
1997/02/07 749 750 732 732 818,000
1997/02/06 731 743 731 743 367,000
1997/02/05 755 755 735 735 1,173,000
1997/02/04 770 775 749 749 489,000
1997/02/03 761 770 751 760 1,278,000
1997/01/31 761 790 761 769 777,000
1997/01/30 783 784 762 768 658,000
1997/01/29 737 790 736 785 2,598,000
1997/01/28 724 736 716 728 2,104,000
1997/01/27 727 741 726 734 1,274,000
1997/01/24 730 735 721 735 735,000
1997/01/23 712 739 712 730 720,000
1997/01/22 705 722 705 722 485,000
1997/01/21 704 706 703 704 512,000
1997/01/20 714 715 701 703 525,000
1997/01/17 714 720 714 715 593,000
1997/01/16 715 717 713 714 1,183,000
1997/01/14 713 715 700 715 871,000
1997/01/13 701 705 696 703 783,000
1997/01/10 700 720 698 701 1,327,000
1997/01/09 715 717 691 698 685,000
1997/01/08 727 740 724 724 1,055,000
1997/01/07 726 734 715 727 1,653,000
1997/01/06 723 725 716 716 967,000

このページの先頭へ