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 |
---|---|---|---|---|---|
1998/12/30 | 367 | 369 | 360 | 367 | 528,000 |
1998/12/29 | 355 | 363 | 355 | 362 | 782,000 |
1998/12/28 | 368 | 370 | 360 | 360 | 490,000 |
1998/12/25 | 347 | 369 | 346 | 363 | 1,116,000 |
1998/12/24 | 355 | 359 | 350 | 352 | 1,507,000 |
1998/12/22 | 374 | 375 | 355 | 360 | 1,719,000 |
1998/12/21 | 380 | 383 | 365 | 365 | 1,390,000 |
1998/12/18 | 382 | 390 | 376 | 380 | 985,000 |
1998/12/17 | 375 | 382 | 369 | 375 | 1,686,000 |
1998/12/16 | 372 | 380 | 369 | 370 | 2,191,000 |
1998/12/15 | 377 | 377 | 360 | 367 | 4,504,000 |
1998/12/14 | 396 | 397 | 382 | 382 | 2,309,000 |
1998/12/11 | 402 | 408 | 400 | 400 | 2,191,000 |
1998/12/10 | 404 | 413 | 401 | 405 | 2,616,000 |
1998/12/09 | 403 | 404 | 399 | 403 | 2,207,000 |
1998/12/08 | 401 | 417 | 398 | 406 | 3,295,000 |
1998/12/07 | 402 | 408 | 398 | 408 | 3,688,000 |
1998/12/04 | 417 | 419 | 401 | 406 | 4,049,000 |
1998/12/03 | 432 | 433 | 415 | 422 | 2,487,000 |
1998/12/02 | 439 | 450 | 430 | 437 | 1,769,000 |
1998/12/01 | 433 | 443 | 432 | 438 | 3,674,000 |
1998/11/30 | 465 | 469 | 443 | 448 | 2,628,000 |
1998/11/27 | 476 | 480 | 470 | 475 | 1,990,000 |
1998/11/26 | 474 | 475 | 466 | 472 | 2,431,000 |
1998/11/25 | 464 | 476 | 455 | 473 | 6,064,000 |
1998/11/24 | 450 | 470 | 442 | 470 | 9,169,000 |
1998/11/20 | 420 | 433 | 417 | 430 | 6,002,000 |
1998/11/19 | 423 | 423 | 410 | 410 | 2,727,000 |
1998/11/18 | 405 | 429 | 405 | 423 | 4,990,000 |
1998/11/17 | 415 | 418 | 402 | 408 | 2,121,000 |
1998/11/16 | 409 | 415 | 395 | 410 | 2,276,000 |
1998/11/13 | 406 | 409 | 394 | 405 | 2,763,000 |
1998/11/12 | 420 | 422 | 401 | 401 | 6,101,000 |
1998/11/11 | 390 | 415 | 387 | 415 | 4,408,000 |
1998/11/10 | 378 | 404 | 378 | 400 | 2,227,000 |
1998/11/09 | 382 | 390 | 375 | 378 | 3,250,000 |
1998/11/06 | 400 | 400 | 383 | 387 | 3,859,000 |
1998/11/05 | 430 | 430 | 395 | 401 | 6,492,000 |
1998/11/04 | 402 | 425 | 393 | 425 | 11,819,000 |
1998/11/02 | 364 | 373 | 353 | 372 | 3,904,000 |
1998/10/30 | 360 | 360 | 340 | 349 | 2,922,000 |
1998/10/29 | 318 | 347 | 318 | 346 | 2,350,000 |
1998/10/28 | 330 | 337 | 312 | 313 | 4,795,000 |
1998/10/27 | 328 | 350 | 321 | 330 | 4,735,000 |
1998/10/26 | 345 | 354 | 336 | 338 | 5,429,000 |
1998/10/23 | 380 | 385 | 354 | 370 | 5,452,000 |
1998/10/22 | 428 | 428 | 388 | 397 | 12,635,000 |
1998/10/21 | 333 | 368 | 325 | 348 | 13,613,000 |
1998/10/20 | 287 | 299 | 285 | 298 | 8,750,000 |
1998/10/19 | 265 | 289 | 263 | 280 | 6,185,000 |
1998/10/16 | 265 | 272 | 261 | 265 | 6,454,000 |
1998/10/15 | 251 | 255 | 237 | 255 | 3,746,000 |
1998/10/14 | 262 | 267 | 251 | 252 | 3,229,000 |
1998/10/13 | 267 | 277 | 261 | 267 | 7,742,000 |
1998/10/12 | 252 | 263 | 248 | 255 | 5,950,000 |
1998/10/09 | 221 | 240 | 220 | 232 | 4,685,000 |
1998/10/08 | 260 | 260 | 226 | 228 | 5,555,000 |
1998/10/07 | 246 | 274 | 238 | 267 | 6,274,000 |
1998/10/06 | 219 | 223 | 216 | 221 | 2,716,000 |
1998/10/05 | 215 | 229 | 215 | 221 | 1,635,000 |
1998/10/02 | 201 | 213 | 201 | 208 | 4,395,000 |
1998/10/01 | 240 | 240 | 201 | 206 | 3,854,000 |
1998/09/30 | 271 | 276 | 250 | 250 | 1,588,000 |
1998/09/29 | 290 | 295 | 277 | 286 | 461,000 |
1998/09/28 | 277 | 289 | 277 | 277 | 1,021,000 |
1998/09/25 | 293 | 293 | 283 | 283 | 820,000 |
1998/09/24 | 295 | 300 | 290 | 293 | 1,315,000 |
1998/09/22 | 281 | 289 | 267 | 285 | 4,256,000 |
1998/09/21 | 304 | 312 | 280 | 291 | 3,338,000 |
1998/09/18 | 301 | 320 | 300 | 314 | 1,735,000 |
1998/09/17 | 320 | 324 | 300 | 300 | 2,749,000 |
1998/09/16 | 343 | 346 | 311 | 315 | 2,031,000 |
1998/09/14 | 341 | 354 | 336 | 338 | 1,532,000 |
1998/09/11 | 349 | 365 | 333 | 340 | 3,397,000 |
1998/09/10 | 399 | 402 | 389 | 389 | 711,000 |
1998/09/09 | 415 | 418 | 396 | 396 | 501,000 |
1998/09/08 | 414 | 419 | 400 | 414 | 1,003,000 |
1998/09/07 | 394 | 414 | 388 | 404 | 1,218,000 |
1998/09/04 | 390 | 396 | 380 | 394 | 2,646,000 |
1998/09/03 | 428 | 430 | 390 | 396 | 1,491,000 |
1998/09/02 | 430 | 433 | 424 | 428 | 2,871,000 |
1998/09/01 | 410 | 425 | 395 | 425 | 1,874,000 |
1998/08/31 | 387 | 430 | 385 | 430 | 3,472,000 |
1998/08/28 | 414 | 430 | 414 | 422 | 986,000 |
1998/08/27 | 450 | 454 | 441 | 454 | 1,729,000 |
1998/08/26 | 471 | 475 | 465 | 473 | 947,000 |
1998/08/25 | 485 | 488 | 460 | 466 | 2,662,000 |
1998/08/24 | 490 | 500 | 485 | 500 | 650,000 |
1998/08/21 | 502 | 514 | 502 | 510 | 202,000 |
1998/08/20 | 525 | 526 | 494 | 517 | 694,000 |
1998/08/19 | 534 | 536 | 516 | 525 | 1,220,000 |
1998/08/18 | 535 | 537 | 523 | 536 | 1,082,000 |
1998/08/17 | 502 | 518 | 495 | 518 | 1,129,000 |
1998/08/14 | 503 | 510 | 497 | 505 | 1,182,000 |
1998/08/13 | 501 | 505 | 495 | 498 | 1,465,000 |
1998/08/12 | 500 | 509 | 498 | 509 | 2,471,000 |
1998/08/11 | 525 | 525 | 509 | 510 | 1,642,000 |
1998/08/10 | 520 | 530 | 514 | 530 | 867,000 |
1998/08/07 | 523 | 536 | 520 | 524 | 2,906,000 |
1998/08/06 | 530 | 543 | 525 | 533 | 2,306,000 |
1998/08/05 | 530 | 550 | 517 | 537 | 4,567,000 |
1998/08/04 | 553 | 562 | 548 | 550 | 3,394,000 |
1998/08/03 | 581 | 594 | 573 | 573 | 1,083,000 |
1998/07/31 | 600 | 604 | 598 | 601 | 528,000 |
1998/07/30 | 585 | 600 | 585 | 590 | 854,000 |
1998/07/29 | 598 | 606 | 593 | 595 | 1,488,000 |
1998/07/28 | 583 | 620 | 583 | 618 | 1,102,000 |
1998/07/27 | 590 | 595 | 585 | 585 | 1,253,000 |
1998/07/24 | 597 | 604 | 588 | 603 | 826,000 |
1998/07/23 | 614 | 620 | 605 | 607 | 553,000 |
1998/07/22 | 605 | 619 | 605 | 612 | 653,000 |
1998/07/21 | 611 | 620 | 607 | 610 | 696,000 |
1998/07/17 | 617 | 620 | 610 | 612 | 1,166,000 |
1998/07/16 | 639 | 640 | 621 | 625 | 981,000 |
1998/07/15 | 627 | 660 | 618 | 660 | 1,222,000 |
1998/07/14 | 620 | 623 | 614 | 617 | 1,274,000 |
1998/07/13 | 608 | 636 | 608 | 626 | 1,348,000 |
1998/07/10 | 660 | 676 | 650 | 658 | 875,000 |
1998/07/09 | 666 | 674 | 664 | 670 | 1,287,000 |
1998/07/08 | 649 | 670 | 646 | 664 | 1,468,000 |
1998/07/07 | 640 | 640 | 634 | 639 | 638,000 |
1998/07/06 | 650 | 659 | 642 | 647 | 1,114,000 |
1998/07/03 | 648 | 680 | 648 | 660 | 1,515,000 |
1998/07/02 | 674 | 689 | 662 | 688 | 5,357,000 |
1998/07/01 | 620 | 644 | 620 | 644 | 2,243,000 |
1998/06/30 | 594 | 612 | 590 | 612 | 902,000 |
1998/06/29 | 575 | 589 | 575 | 584 | 511,000 |
1998/06/26 | 579 | 582 | 571 | 576 | 251,000 |
1998/06/25 | 564 | 599 | 561 | 599 | 651,000 |
1998/06/24 | 561 | 564 | 555 | 555 | 1,697,000 |
1998/06/23 | 579 | 585 | 548 | 561 | 2,810,000 |
1998/06/22 | 566 | 591 | 566 | 589 | 2,291,000 |
1998/06/19 | 595 | 605 | 595 | 596 | 1,715,000 |
1998/06/18 | 640 | 650 | 635 | 635 | 2,211,000 |
1998/06/17 | 591 | 597 | 581 | 581 | 911,000 |
1998/06/16 | 597 | 615 | 596 | 600 | 1,217,000 |
1998/06/15 | 626 | 630 | 599 | 599 | 930,000 |
1998/06/12 | 639 | 639 | 619 | 636 | 1,088,000 |
1998/06/11 | 621 | 630 | 610 | 619 | 988,000 |
1998/06/10 | 637 | 645 | 633 | 645 | 932,000 |
1998/06/09 | 626 | 640 | 626 | 635 | 473,000 |
1998/06/08 | 627 | 639 | 627 | 636 | 335,000 |
1998/06/05 | 641 | 642 | 627 | 637 | 844,000 |
1998/06/04 | 645 | 648 | 637 | 641 | 1,694,000 |
1998/06/03 | 614 | 614 | 610 | 613 | 560,000 |
1998/06/02 | 598 | 615 | 593 | 614 | 1,976,000 |
1998/06/01 | 631 | 635 | 608 | 608 | 1,142,000 |
1998/05/29 | 650 | 655 | 646 | 651 | 279,000 |
1998/05/28 | 634 | 650 | 634 | 649 | 603,000 |
1998/05/27 | 650 | 652 | 632 | 633 | 240,000 |
1998/05/26 | 648 | 664 | 647 | 660 | 648,000 |
1998/05/25 | 660 | 664 | 649 | 649 | 1,255,000 |
1998/05/22 | 644 | 670 | 639 | 664 | 1,943,000 |
1998/05/21 | 600 | 629 | 600 | 624 | 977,000 |
1998/05/20 | 610 | 616 | 605 | 609 | 386,000 |
1998/05/19 | 600 | 619 | 599 | 619 | 675,000 |
1998/05/18 | 600 | 605 | 585 | 604 | 687,000 |
1998/05/15 | 597 | 608 | 594 | 608 | 922,000 |
1998/05/14 | 591 | 607 | 591 | 603 | 721,000 |
1998/05/13 | 605 | 605 | 583 | 589 | 799,000 |
1998/05/12 | 615 | 621 | 602 | 602 | 697,000 |
1998/05/11 | 588 | 593 | 570 | 585 | 1,741,000 |
1998/05/08 | 595 | 610 | 595 | 608 | 487,000 |
1998/05/07 | 580 | 596 | 580 | 590 | 888,000 |
1998/05/06 | 613 | 613 | 600 | 600 | 830,000 |
1998/05/01 | 630 | 630 | 606 | 610 | 1,187,000 |
1998/04/30 | 641 | 648 | 635 | 635 | 962,000 |
1998/04/28 | 645 | 649 | 635 | 643 | 869,000 |
1998/04/27 | 665 | 668 | 655 | 655 | 412,000 |
1998/04/24 | 665 | 673 | 664 | 669 | 1,067,000 |
1998/04/23 | 666 | 668 | 660 | 660 | 705,000 |
1998/04/22 | 671 | 674 | 660 | 668 | 1,176,000 |
1998/04/21 | 667 | 677 | 663 | 671 | 2,067,000 |
1998/04/20 | 638 | 664 | 637 | 660 | 6,066,000 |
1998/04/17 | 627 | 643 | 625 | 630 | 9,456,000 |
1998/04/16 | 722 | 725 | 701 | 717 | 1,744,000 |
1998/04/15 | 743 | 744 | 738 | 740 | 693,000 |
1998/04/14 | 750 | 750 | 746 | 750 | 311,000 |
1998/04/13 | 752 | 758 | 745 | 755 | 766,000 |
1998/04/10 | 758 | 758 | 748 | 755 | 398,000 |
1998/04/09 | 760 | 760 | 741 | 757 | 1,123,000 |
1998/04/08 | 740 | 760 | 738 | 757 | 1,251,000 |
1998/04/07 | 728 | 738 | 726 | 736 | 292,000 |
1998/04/06 | 708 | 732 | 707 | 718 | 1,663,000 |
1998/04/03 | 716 | 723 | 705 | 705 | 1,434,000 |
1998/04/02 | 724 | 738 | 715 | 726 | 1,364,000 |
1998/04/01 | 740 | 755 | 734 | 753 | 678,000 |
1998/03/31 | 779 | 788 | 750 | 786 | 649,000 |
1998/03/30 | 800 | 809 | 796 | 799 | 169,000 |
1998/03/27 | 815 | 818 | 798 | 818 | 265,000 |
1998/03/26 | 815 | 819 | 798 | 798 | 689,000 |
1998/03/25 | 810 | 820 | 800 | 811 | 361,000 |
1998/03/24 | 834 | 834 | 791 | 791 | 544,000 |
1998/03/23 | 840 | 845 | 830 | 831 | 363,000 |
1998/03/20 | 801 | 825 | 800 | 820 | 240,000 |
1998/03/19 | 823 | 831 | 800 | 810 | 468,000 |
1998/03/18 | 875 | 875 | 832 | 843 | 859,000 |
1998/03/17 | 862 | 864 | 857 | 862 | 410,000 |
1998/03/16 | 859 | 863 | 857 | 862 | 619,000 |
1998/03/13 | 824 | 870 | 824 | 863 | 776,000 |
1998/03/12 | 849 | 849 | 823 | 823 | 310,000 |
1998/03/11 | 858 | 862 | 849 | 851 | 282,000 |
1998/03/10 | 860 | 860 | 848 | 848 | 186,000 |
1998/03/09 | 880 | 880 | 853 | 853 | 718,000 |
1998/03/06 | 850 | 871 | 850 | 866 | 1,096,000 |
1998/03/05 | 853 | 853 | 845 | 849 | 141,000 |
1998/03/04 | 851 | 863 | 851 | 856 | 112,000 |
1998/03/03 | 872 | 882 | 860 | 860 | 952,000 |
1998/03/02 | 865 | 868 | 856 | 864 | 524,000 |
1998/02/27 | 825 | 835 | 820 | 835 | 564,000 |
1998/02/26 | 790 | 806 | 789 | 805 | 765,000 |
1998/02/25 | 806 | 812 | 790 | 790 | 547,000 |
1998/02/24 | 810 | 812 | 802 | 806 | 264,000 |
1998/02/23 | 833 | 833 | 809 | 814 | 120,000 |
1998/02/20 | 823 | 839 | 815 | 839 | 401,000 |
1998/02/19 | 837 | 838 | 811 | 830 | 594,000 |
1998/02/18 | 815 | 847 | 815 | 845 | 115,000 |
1998/02/17 | 803 | 824 | 802 | 824 | 363,000 |
1998/02/16 | 811 | 811 | 801 | 802 | 386,000 |
1998/02/13 | 870 | 874 | 810 | 810 | 422,000 |
1998/02/12 | 917 | 917 | 849 | 872 | 886,000 |
1998/02/10 | 870 | 908 | 868 | 907 | 1,745,000 |
1998/02/09 | 848 | 850 | 842 | 850 | 561,000 |
1998/02/06 | 831 | 850 | 828 | 842 | 238,000 |
1998/02/05 | 800 | 821 | 798 | 821 | 1,112,000 |
1998/02/04 | 805 | 805 | 780 | 785 | 521,000 |
1998/02/03 | 811 | 811 | 791 | 805 | 409,000 |
1998/02/02 | 793 | 793 | 770 | 791 | 395,000 |
1998/01/30 | 780 | 788 | 766 | 775 | 372,000 |
1998/01/29 | 802 | 803 | 760 | 760 | 765,000 |
1998/01/28 | 865 | 870 | 789 | 789 | 1,072,000 |
1998/01/27 | 845 | 859 | 835 | 859 | 1,040,000 |
1998/01/26 | 825 | 840 | 825 | 831 | 473,000 |
1998/01/23 | 811 | 818 | 800 | 805 | 706,000 |
1998/01/22 | 847 | 847 | 811 | 811 | 348,000 |
1998/01/21 | 840 | 849 | 833 | 849 | 1,272,000 |
1998/01/20 | 781 | 800 | 780 | 795 | 266,000 |
1998/01/19 | 790 | 802 | 790 | 795 | 837,000 |
1998/01/16 | 744 | 770 | 744 | 760 | 797,000 |
1998/01/14 | 706 | 725 | 706 | 724 | 248,000 |
1998/01/13 | 685 | 692 | 684 | 686 | 802,000 |
1998/01/12 | 686 | 697 | 683 | 686 | 1,218,000 |
1998/01/09 | 741 | 741 | 714 | 722 | 517,000 |
1998/01/08 | 780 | 780 | 750 | 751 | 1,021,000 |
1998/01/07 | 760 | 763 | 753 | 760 | 365,000 |
1998/01/06 | 760 | 760 | 750 | 753 | 316,000 |
1998/01/05 | 760 | 764 | 755 | 759 | 132,000 |