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
2000/12/29 571 588 570 575 817,000
2000/12/28 561 571 561 571 659,000
2000/12/27 571 584 568 571 1,059,000
2000/12/26 565 581 564 571 1,056,000
2000/12/25 559 580 555 575 1,422,000
2000/12/22 553 553 540 543 1,801,000
2000/12/21 546 553 542 545 1,863,000
2000/12/20 546 565 540 564 2,066,000
2000/12/19 586 586 545 555 2,643,000
2000/12/18 605 608 583 584 2,605,000
2000/12/15 611 626 611 615 1,716,000
2000/12/14 620 622 610 619 1,703,000
2000/12/13 638 642 630 632 2,106,000
2000/12/12 632 640 625 628 2,565,000
2000/12/11 629 632 625 627 1,305,000
2000/12/08 634 638 628 632 2,900,000
2000/12/07 642 645 630 634 1,735,000
2000/12/06 648 652 640 647 3,704,000
2000/12/05 646 646 632 635 2,932,000
2000/12/04 633 640 628 639 4,243,000
2000/12/01 605 630 604 628 2,825,000
2000/11/30 604 605 595 603 3,224,000
2000/11/29 615 621 610 612 1,404,000
2000/11/28 610 632 605 615 3,222,000
2000/11/27 620 620 603 612 2,531,000
2000/11/24 599 626 593 617 2,659,000
2000/11/22 618 621 599 603 2,235,000
2000/11/21 632 646 613 617 3,486,000
2000/11/20 622 629 620 626 2,450,000
2000/11/17 620 635 619 627 2,884,000
2000/11/16 628 628 621 622 1,971,000
2000/11/15 631 636 623 629 3,770,000
2000/11/14 618 624 614 623 2,566,000
2000/11/13 616 625 611 620 1,258,000
2000/11/10 627 637 617 627 3,234,000
2000/11/09 617 631 615 617 2,263,000
2000/11/08 605 625 597 615 3,141,000
2000/11/07 588 615 585 611 8,511,000
2000/11/06 644 656 570 618 9,289,000
2000/11/02 639 642 628 640 2,486,000
2000/11/01 630 645 626 642 6,502,000
2000/10/31 607 630 605 626 5,115,000
2000/10/30 600 600 595 598 893,000
2000/10/27 606 606 594 596 1,026,000
2000/10/26 595 608 593 604 2,525,000
2000/10/25 600 605 596 599 2,148,000
2000/10/24 600 607 598 604 2,800,000
2000/10/23 600 607 593 593 1,431,000
2000/10/20 589 608 589 607 2,325,000
2000/10/19 576 585 573 579 2,067,000
2000/10/18 593 601 576 584 2,466,000
2000/10/17 584 609 572 595 4,853,000
2000/10/16 614 624 594 594 4,178,000
2000/10/13 625 630 615 624 4,846,000
2000/10/12 625 634 623 629 4,070,000
2000/10/11 608 637 603 625 6,701,000
2000/10/10 604 611 601 608 4,155,000
2000/10/06 603 618 599 614 8,842,000
2000/10/05 590 602 589 599 3,148,000
2000/10/04 592 605 586 587 4,936,000
2000/10/03 594 596 582 596 5,116,000
2000/10/02 565 590 557 587 8,631,000
2000/09/29 550 567 545 565 5,543,000
2000/09/28 549 555 540 541 2,884,000
2000/09/27 545 556 541 542 6,903,000
2000/09/26 530 556 530 554 6,617,000
2000/09/25 539 540 518 520 1,190,000
2000/09/22 527 538 522 535 3,209,000
2000/09/21 518 543 518 537 7,172,000
2000/09/20 505 528 503 523 6,447,000
2000/09/19 505 516 497 500 3,671,000
2000/09/18 509 517 500 513 2,608,000
2000/09/14 493 505 492 500 1,302,000
2000/09/13 490 492 485 488 450,000
2000/09/12 495 495 486 490 564,000
2000/09/11 500 505 485 486 1,006,000
2000/09/08 496 500 494 498 1,218,000
2000/09/07 491 500 491 491 1,081,000
2000/09/06 500 505 490 498 758,000
2000/09/05 502 515 495 509 1,282,000
2000/09/04 492 520 492 512 2,502,000
2000/09/01 478 490 476 487 1,013,000
2000/08/31 493 494 463 463 1,711,000
2000/08/30 500 505 495 500 574,000
2000/08/29 503 512 498 510 920,000
2000/08/28 518 520 503 505 783,000
2000/08/25 513 520 505 517 2,303,000
2000/08/24 510 514 502 513 2,378,000
2000/08/23 495 511 485 510 1,370,000
2000/08/22 489 497 486 490 1,060,000
2000/08/21 490 498 477 481 544,000
2000/08/18 480 492 478 490 1,255,000
2000/08/17 472 492 472 478 1,519,000
2000/08/16 500 500 468 482 1,301,000
2000/08/15 508 510 495 505 1,105,000
2000/08/14 509 517 496 504 1,429,000
2000/08/11 490 510 490 510 2,352,000
2000/08/10 478 494 473 490 1,584,000
2000/08/09 479 485 478 483 2,118,000
2000/08/08 464 485 459 480 2,447,000
2000/08/07 443 461 443 459 864,000
2000/08/04 445 445 438 438 1,160,000
2000/08/03 449 452 430 435 1,580,000
2000/08/02 443 460 443 448 1,307,000
2000/08/01 430 445 430 443 1,671,000
2000/07/31 430 435 416 421 2,343,000
2000/07/28 439 454 435 445 1,848,000
2000/07/27 480 480 438 449 1,741,000
2000/07/26 481 492 480 481 1,141,000
2000/07/25 480 497 474 484 1,823,000
2000/07/24 510 511 480 500 1,555,000
2000/07/21 511 521 511 519 1,702,000
2000/07/19 499 524 495 516 5,056,000
2000/07/18 518 530 495 500 3,932,000
2000/07/17 508 515 508 511 1,101,000
2000/07/14 517 523 506 513 1,490,000
2000/07/13 525 527 515 517 3,942,000
2000/07/12 545 549 525 541 5,090,000
2000/07/11 530 545 522 535 9,065,000
2000/07/10 510 530 508 530 11,227,000
2000/07/07 486 500 481 499 6,172,000
2000/07/06 477 478 465 476 1,173,000
2000/07/05 475 481 465 479 2,015,000
2000/07/04 494 494 476 479 1,905,000
2000/07/03 487 495 485 491 3,079,000
2000/06/30 466 484 466 477 2,254,000
2000/06/29 471 475 466 471 1,252,000
2000/06/28 480 482 472 479 1,486,000
2000/06/27 480 487 475 480 1,801,000
2000/06/26 476 485 470 479 1,971,000
2000/06/23 485 492 475 481 3,756,000
2000/06/22 479 493 477 482 5,475,000
2000/06/21 484 484 470 474 2,631,000
2000/06/20 484 486 472 485 3,167,000
2000/06/19 476 487 476 482 4,158,000
2000/06/16 452 480 443 467 4,864,000
2000/06/15 455 472 451 455 3,971,000
2000/06/14 479 479 453 460 2,800,000
2000/06/13 460 483 460 474 6,878,000
2000/06/12 452 465 447 464 4,002,000
2000/06/09 433 454 431 447 4,317,000
2000/06/08 436 439 425 433 2,473,000
2000/06/07 412 444 409 440 5,494,000
2000/06/06 412 414 406 410 2,474,000
2000/06/05 424 426 415 415 2,091,000
2000/06/02 420 423 411 416 1,851,000
2000/06/01 397 422 397 417 1,885,000
2000/05/31 412 415 393 400 1,681,000
2000/05/30 407 424 407 408 1,747,000
2000/05/29 423 425 408 417 1,831,000
2000/05/26 415 430 413 428 5,735,000
2000/05/25 408 427 403 420 6,744,000
2000/05/24 393 408 391 398 9,683,000
2000/05/23 355 394 355 392 4,292,000
2000/05/22 364 365 357 358 933,000
2000/05/19 370 370 363 365 1,081,000
2000/05/18 370 370 362 370 935,000
2000/05/17 380 380 371 371 1,287,000
2000/05/16 375 377 372 373 1,391,000
2000/05/15 368 379 368 379 958,000
2000/05/12 374 375 365 368 890,000
2000/05/11 377 377 363 367 1,396,000
2000/05/10 375 382 373 379 4,304,000
2000/05/09 370 377 368 370 3,056,000
2000/05/08 358 363 356 360 981,000
2000/05/02 359 362 351 354 662,000
2000/05/01 356 359 350 357 486,000
2000/04/28 359 362 355 361 994,000
2000/04/27 367 370 355 355 1,300,000
2000/04/26 363 365 356 364 1,593,000
2000/04/25 349 359 346 358 1,412,000
2000/04/24 341 351 339 349 911,000
2000/04/21 350 351 336 339 881,000
2000/04/20 349 350 342 349 809,000
2000/04/19 343 350 341 344 1,177,000
2000/04/18 359 360 332 337 1,954,000
2000/04/17 335 345 330 344 2,145,000
2000/04/14 372 377 365 370 2,032,000
2000/04/13 376 386 367 374 6,849,000
2000/04/12 351 372 350 371 4,223,000
2000/04/11 350 356 346 349 1,577,000
2000/04/10 346 348 336 342 696,000
2000/04/07 347 348 339 343 942,000
2000/04/06 360 362 349 350 822,000
2000/04/05 360 360 352 357 796,000
2000/04/04 367 367 356 357 1,414,000
2000/04/03 345 366 337 364 2,525,000
2000/03/31 340 348 340 347 719,000
2000/03/30 355 355 342 343 837,000
2000/03/29 348 356 347 352 2,097,000
2000/03/28 345 348 335 343 2,219,000
2000/03/27 327 340 322 340 1,307,000
2000/03/24 312 319 310 318 1,442,000
2000/03/23 310 314 310 312 1,067,000
2000/03/22 317 320 306 308 3,225,000
2000/03/21 326 329 320 327 1,076,000
2000/03/17 315 326 315 324 1,708,000
2000/03/16 306 310 302 310 1,601,000
2000/03/15 309 314 305 309 1,184,000
2000/03/14 315 318 308 313 1,037,000
2000/03/13 320 325 315 315 1,671,000
2000/03/10 307 320 307 317 2,338,000
2000/03/09 315 316 307 312 3,311,000
2000/03/08 312 314 307 312 1,811,000
2000/03/07 320 320 311 315 2,137,000
2000/03/06 340 340 316 320 1,793,000
2000/03/03 327 343 325 340 830,000
2000/03/02 324 330 321 327 538,000
2000/03/01 328 330 323 324 602,000
2000/02/29 329 333 325 333 427,000
2000/02/28 322 334 322 334 459,000
2000/02/25 323 330 320 330 865,000
2000/02/24 332 335 322 322 445,000
2000/02/23 326 338 319 327 849,000
2000/02/22 330 330 320 321 587,000
2000/02/21 345 349 325 325 603,000
2000/02/18 343 354 336 350 1,180,000
2000/02/17 333 355 333 340 1,800,000
2000/02/16 323 330 320 330 869,000
2000/02/15 328 332 318 323 1,556,000
2000/02/14 341 345 332 333 1,077,000
2000/02/10 342 344 335 340 1,071,000
2000/02/09 345 349 339 342 663,000
2000/02/08 351 353 345 353 725,000
2000/02/07 356 360 351 353 993,000
2000/02/04 362 364 355 356 978,000
2000/02/03 370 371 356 364 1,574,000
2000/02/02 380 387 368 372 1,428,000
2000/02/01 385 388 373 377 1,115,000
2000/01/31 362 385 362 381 1,000,000
2000/01/28 369 372 366 370 906,000
2000/01/27 377 377 361 362 1,287,000
2000/01/26 365 380 363 380 1,810,000
2000/01/25 361 367 354 355 922,000
2000/01/24 368 377 368 371 635,000
2000/01/21 380 380 365 368 999,000
2000/01/20 379 381 370 371 1,529,000
2000/01/19 381 382 370 377 1,581,000
2000/01/18 388 390 376 376 2,231,000
2000/01/17 390 393 385 386 1,831,000
2000/01/14 392 392 375 385 2,362,000
2000/01/13 353 404 352 394 4,486,000
2000/01/12 351 355 350 351 1,898,000
2000/01/11 350 355 346 351 1,716,000
2000/01/07 341 353 341 342 1,101,000
2000/01/06 340 351 331 340 1,157,000
2000/01/05 335 341 330 335 670,000
2000/01/04 330 348 330 342 321,000

このページの先頭へ