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
1999/12/30 335 340 332 340 246,000
1999/12/29 331 340 330 332 430,000
1999/12/28 343 344 326 335 719,000
1999/12/27 350 354 335 336 546,000
1999/12/24 344 353 339 349 1,537,000
1999/12/22 330 334 325 329 1,546,000
1999/12/21 325 328 320 327 1,859,000
1999/12/20 350 353 327 327 1,280,000
1999/12/17 350 353 331 342 1,085,000
1999/12/16 357 357 340 347 2,315,000
1999/12/15 371 374 350 355 1,154,000
1999/12/14 376 383 368 376 1,289,000
1999/12/13 365 395 365 371 1,407,000
1999/12/10 354 364 349 355 1,974,000
1999/12/09 370 370 360 362 901,000
1999/12/08 372 385 371 373 775,000
1999/12/07 390 393 380 381 1,075,000
1999/12/06 405 410 396 400 1,753,000
1999/12/03 394 408 388 402 2,231,000
1999/12/02 400 402 385 386 1,864,000
1999/12/01 385 409 385 409 5,378,000
1999/11/30 379 388 372 380 1,922,000
1999/11/29 385 385 365 374 1,799,000
1999/11/26 355 380 350 380 1,819,000
1999/11/25 338 355 335 341 2,125,000
1999/11/24 350 359 330 339 2,651,000
1999/11/22 361 367 340 345 1,746,000
1999/11/19 405 406 362 367 3,752,000
1999/11/18 406 434 375 401 10,847,000
1999/11/17 326 386 320 386 6,190,000
1999/11/16 300 313 298 306 2,545,000
1999/11/15 324 330 299 301 1,596,000
1999/11/12 332 337 319 324 1,378,000
1999/11/11 355 357 330 337 1,824,000
1999/11/10 356 364 352 355 851,000
1999/11/09 355 360 351 354 642,000
1999/11/08 363 367 346 346 1,254,000
1999/11/05 363 364 350 351 1,005,000
1999/11/04 364 366 353 353 1,416,000
1999/11/02 359 363 350 354 593,000
1999/11/01 365 373 351 361 549,000
1999/10/29 356 366 346 360 1,596,000
1999/10/28 357 357 343 346 1,717,000
1999/10/27 366 369 352 357 1,659,000
1999/10/26 385 386 371 374 730,000
1999/10/25 388 390 380 386 432,000
1999/10/22 380 387 376 380 740,000
1999/10/21 395 406 380 382 740,000
1999/10/20 393 397 385 393 909,000
1999/10/19 391 391 383 383 477,000
1999/10/18 390 401 381 381 1,101,000
1999/10/15 400 413 398 400 1,977,000
1999/10/14 397 400 388 398 1,535,000
1999/10/13 375 377 369 374 1,201,000
1999/10/12 381 385 375 379 1,257,000
1999/10/08 394 394 380 386 1,157,000
1999/10/07 397 397 386 389 1,056,000
1999/10/06 400 401 381 387 665,000
1999/10/05 415 420 402 403 433,000
1999/10/04 410 418 405 415 906,000
1999/10/01 395 409 395 406 1,138,000
1999/09/30 385 395 381 395 1,108,000
1999/09/29 380 383 368 370 1,350,000
1999/09/28 383 389 370 380 1,026,000
1999/09/27 392 398 378 378 672,000
1999/09/24 386 387 379 387 1,628,000
1999/09/22 393 396 389 392 1,354,000
1999/09/21 403 406 399 403 626,000
1999/09/20 410 412 404 405 698,000
1999/09/17 399 407 395 403 1,260,000
1999/09/16 403 405 397 397 1,614,000
1999/09/14 415 419 405 405 1,307,000
1999/09/13 422 425 416 416 698,000
1999/09/10 423 424 419 422 1,027,000
1999/09/09 423 427 418 418 614,000
1999/09/08 424 427 416 418 1,166,000
1999/09/07 434 434 419 421 732,000
1999/09/06 431 438 431 435 395,000
1999/09/03 430 435 430 431 538,000
1999/09/02 441 442 431 431 767,000
1999/09/01 438 445 435 440 850,000
1999/08/31 446 450 438 439 660,000
1999/08/30 447 453 445 452 507,000
1999/08/27 450 454 449 451 611,000
1999/08/26 446 452 446 449 783,000
1999/08/25 465 465 438 449 809,000
1999/08/24 491 491 450 470 1,938,000
1999/08/23 470 495 466 494 5,057,000
1999/08/20 430 459 430 459 1,502,000
1999/08/19 415 425 414 425 305,000
1999/08/18 429 429 410 420 1,108,000
1999/08/17 425 433 425 430 1,520,000
1999/08/16 424 430 421 424 1,102,000
1999/08/13 418 424 415 424 736,000
1999/08/12 418 420 412 413 740,000
1999/08/11 410 423 410 423 758,000
1999/08/10 415 422 411 422 894,000
1999/08/09 415 422 414 414 969,000
1999/08/06 415 429 415 415 1,365,000
1999/08/05 430 445 414 415 2,328,000
1999/08/04 448 455 440 445 807,000
1999/08/03 465 470 451 457 767,000
1999/08/02 466 475 460 475 653,000
1999/07/30 440 475 440 475 970,000
1999/07/29 450 454 447 450 723,000
1999/07/28 455 460 450 451 587,000
1999/07/27 455 458 450 452 559,000
1999/07/26 455 463 455 457 392,000
1999/07/23 460 464 456 460 778,000
1999/07/22 486 487 468 473 935,000
1999/07/21 480 490 477 485 1,350,000
1999/07/19 473 487 471 485 2,248,000
1999/07/16 459 476 459 468 2,287,000
1999/07/15 469 469 460 460 1,247,000
1999/07/14 469 471 466 466 1,450,000
1999/07/13 478 481 464 469 1,883,000
1999/07/12 470 480 470 475 1,907,000
1999/07/09 463 470 460 470 1,503,000
1999/07/08 460 464 456 463 644,000
1999/07/07 467 470 460 460 615,000
1999/07/06 475 477 466 467 1,284,000
1999/07/05 456 470 454 470 1,610,000
1999/07/02 450 454 445 448 1,915,000
1999/07/01 455 460 450 457 1,220,000
1999/06/30 460 463 452 454 1,442,000
1999/06/29 466 470 458 460 1,107,000
1999/06/28 455 465 451 464 884,000
1999/06/25 453 455 445 453 1,910,000
1999/06/24 465 467 457 458 1,234,000
1999/06/23 463 469 463 463 1,171,000
1999/06/22 469 470 459 462 1,616,000
1999/06/21 478 479 458 474 2,792,000
1999/06/18 474 475 467 473 1,022,000
1999/06/17 466 473 466 469 1,261,000
1999/06/16 480 480 462 463 1,759,000
1999/06/15 476 491 474 476 2,852,000
1999/06/14 480 481 471 474 1,830,000
1999/06/11 471 480 470 476 4,184,000
1999/06/10 449 470 449 467 2,212,000
1999/06/09 451 452 442 449 3,544,000
1999/06/08 461 464 451 451 2,463,000
1999/06/07 485 488 465 468 2,628,000
1999/06/04 477 477 465 470 728,000
1999/06/03 475 480 460 472 1,176,000
1999/06/02 471 484 467 480 1,503,000
1999/06/01 452 467 452 467 1,473,000
1999/05/31 452 459 445 448 656,000
1999/05/28 445 450 442 450 923,000
1999/05/27 446 452 445 449 1,314,000
1999/05/26 440 443 435 441 1,500,000
1999/05/25 453 453 440 445 1,647,000
1999/05/24 455 465 452 458 1,376,000
1999/05/21 449 460 433 450 5,576,000
1999/05/20 460 465 435 449 2,711,000
1999/05/19 474 475 461 461 1,621,000
1999/05/18 483 491 467 474 1,604,000
1999/05/17 499 499 481 482 1,606,000
1999/05/14 507 510 504 504 742,000
1999/05/13 508 515 505 508 1,555,000
1999/05/12 503 509 502 505 1,661,000
1999/05/11 512 514 502 502 2,354,000
1999/05/10 525 527 508 515 1,756,000
1999/05/07 520 525 515 518 1,958,000
1999/05/06 515 530 515 529 2,060,000
1999/04/30 520 525 510 521 1,246,000
1999/04/28 533 533 515 517 2,119,000
1999/04/27 528 533 518 529 4,159,000
1999/04/26 510 518 500 518 2,327,000
1999/04/23 495 501 492 500 2,072,000
1999/04/22 508 508 494 499 911,000
1999/04/21 512 517 494 510 1,664,000
1999/04/20 505 515 503 514 1,233,000
1999/04/19 527 530 516 517 1,536,000
1999/04/16 528 530 521 528 1,400,000
1999/04/15 531 535 526 526 1,677,000
1999/04/14 540 540 521 538 3,997,000
1999/04/13 507 542 506 542 10,977,000
1999/04/12 508 508 491 502 2,206,000
1999/04/09 510 517 498 510 5,882,000
1999/04/08 480 500 480 500 3,030,000
1999/04/07 473 475 463 474 1,103,000
1999/04/06 466 469 451 463 1,413,000
1999/04/05 470 482 462 462 1,974,000
1999/04/02 482 483 471 471 1,788,000
1999/04/01 449 485 446 482 2,963,000
1999/03/31 455 460 449 449 2,288,000
1999/03/30 474 477 452 460 2,102,000
1999/03/29 471 478 471 472 1,464,000
1999/03/26 500 502 473 481 2,461,000
1999/03/25 485 495 485 494 1,726,000
1999/03/24 481 491 477 480 3,441,000
1999/03/23 510 518 491 501 6,072,000
1999/03/19 478 498 473 498 7,505,000
1999/03/18 466 500 461 462 12,017,000
1999/03/17 455 462 445 461 8,631,000
1999/03/16 433 450 430 450 5,509,000
1999/03/15 423 432 419 430 3,218,000
1999/03/12 435 444 423 428 6,700,000
1999/03/11 430 441 425 430 11,696,000
1999/03/10 408 419 407 418 6,957,000
1999/03/09 406 408 400 404 2,175,000
1999/03/08 405 410 402 403 5,209,000
1999/03/05 383 397 383 395 2,462,000
1999/03/04 380 382 376 378 893,000
1999/03/03 375 379 375 379 591,000
1999/03/02 383 385 375 376 713,000
1999/03/01 388 395 384 384 1,054,000
1999/02/26 395 397 382 382 1,848,000
1999/02/25 398 408 397 399 3,479,000
1999/02/24 388 402 387 398 8,644,000
1999/02/23 375 383 372 380 2,832,000
1999/02/22 370 374 367 369 1,477,000
1999/02/19 362 372 360 372 1,362,000
1999/02/18 361 364 355 357 1,669,000
1999/02/17 380 383 358 364 3,649,000
1999/02/16 375 381 373 376 3,540,000
1999/02/15 356 368 356 368 3,098,000
1999/02/12 356 360 349 351 2,211,000
1999/02/10 352 355 346 354 916,000
1999/02/09 352 363 351 355 2,238,000
1999/02/08 341 352 338 352 1,404,000
1999/02/05 338 350 335 338 3,315,000
1999/02/04 350 359 336 341 3,737,000
1999/02/03 361 365 355 355 1,545,000
1999/02/02 378 381 371 371 1,554,000
1999/02/01 383 385 373 378 1,914,000
1999/01/29 382 388 381 388 1,235,000
1999/01/28 385 388 376 376 1,308,000
1999/01/27 385 392 380 386 2,122,000
1999/01/26 379 383 375 375 1,724,000
1999/01/25 366 382 366 375 1,473,000
1999/01/22 372 376 361 361 1,747,000
1999/01/21 371 376 363 376 3,052,000
1999/01/20 335 369 335 366 3,292,000
1999/01/19 333 342 330 333 1,011,000
1999/01/18 347 347 337 338 1,327,000
1999/01/14 325 347 320 347 2,560,000
1999/01/13 314 322 314 317 1,389,000
1999/01/12 313 324 311 312 2,739,000
1999/01/11 318 333 316 328 660,000
1999/01/08 322 325 318 318 798,000
1999/01/07 328 337 321 324 2,620,000
1999/01/06 316 320 306 313 3,854,000
1999/01/05 335 340 310 315 2,605,000
1999/01/04 357 363 350 350 623,000

このページの先頭へ