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 |
---|---|---|---|---|---|
2001/12/28 | 593 | 600 | 586 | 600 | 863,000 |
2001/12/27 | 580 | 590 | 573 | 590 | 840,000 |
2001/12/26 | 581 | 588 | 572 | 576 | 1,125,000 |
2001/12/25 | 602 | 602 | 570 | 582 | 1,092,000 |
2001/12/21 | 579 | 595 | 569 | 595 | 2,661,000 |
2001/12/20 | 567 | 580 | 541 | 569 | 1,786,000 |
2001/12/19 | 553 | 568 | 529 | 553 | 2,677,000 |
2001/12/18 | 536 | 566 | 535 | 551 | 2,564,000 |
2001/12/17 | 545 | 545 | 524 | 526 | 2,884,000 |
2001/12/14 | 535 | 550 | 529 | 545 | 6,132,000 |
2001/12/13 | 575 | 580 | 540 | 542 | 2,237,000 |
2001/12/12 | 550 | 579 | 550 | 575 | 2,590,000 |
2001/12/11 | 546 | 578 | 546 | 570 | 2,770,000 |
2001/12/10 | 594 | 601 | 574 | 586 | 2,568,000 |
2001/12/07 | 655 | 655 | 621 | 624 | 1,516,000 |
2001/12/06 | 655 | 663 | 645 | 645 | 3,004,000 |
2001/12/05 | 653 | 661 | 650 | 651 | 2,828,000 |
2001/12/04 | 636 | 644 | 625 | 637 | 2,457,000 |
2001/12/03 | 696 | 700 | 642 | 646 | 3,082,000 |
2001/11/30 | 700 | 701 | 680 | 701 | 4,254,000 |
2001/11/29 | 702 | 725 | 694 | 702 | 5,748,000 |
2001/11/28 | 793 | 793 | 710 | 710 | 27,536,000 |
2001/11/27 | 720 | 721 | 700 | 703 | 2,900,000 |
2001/11/26 | 715 | 729 | 713 | 721 | 2,500,000 |
2001/11/22 | 742 | 748 | 717 | 720 | 2,556,000 |
2001/11/21 | 744 | 759 | 740 | 752 | 3,134,000 |
2001/11/20 | 738 | 750 | 726 | 747 | 6,223,000 |
2001/11/19 | 719 | 733 | 719 | 728 | 2,779,000 |
2001/11/16 | 721 | 740 | 712 | 738 | 2,657,000 |
2001/11/15 | 731 | 737 | 719 | 736 | 3,536,000 |
2001/11/14 | 754 | 754 | 737 | 741 | 1,435,000 |
2001/11/13 | 740 | 743 | 728 | 736 | 2,923,000 |
2001/11/12 | 753 | 755 | 737 | 740 | 3,071,000 |
2001/11/09 | 795 | 795 | 760 | 765 | 2,710,000 |
2001/11/08 | 796 | 804 | 786 | 800 | 1,207,000 |
2001/11/07 | 792 | 799 | 785 | 799 | 1,581,000 |
2001/11/06 | 804 | 810 | 792 | 792 | 1,174,000 |
2001/11/05 | 816 | 817 | 804 | 814 | 1,366,000 |
2001/11/02 | 832 | 834 | 815 | 817 | 791,000 |
2001/11/01 | 835 | 835 | 820 | 826 | 767,000 |
2001/10/31 | 818 | 833 | 817 | 832 | 1,292,000 |
2001/10/30 | 825 | 829 | 817 | 817 | 1,116,000 |
2001/10/29 | 838 | 838 | 819 | 833 | 1,824,000 |
2001/10/26 | 849 | 849 | 827 | 838 | 2,032,000 |
2001/10/25 | 813 | 845 | 813 | 839 | 3,145,000 |
2001/10/24 | 789 | 816 | 787 | 813 | 2,746,000 |
2001/10/23 | 763 | 787 | 763 | 786 | 2,490,000 |
2001/10/22 | 765 | 771 | 760 | 763 | 1,853,000 |
2001/10/19 | 768 | 794 | 765 | 780 | 2,047,000 |
2001/10/18 | 792 | 800 | 764 | 776 | 3,383,000 |
2001/10/17 | 834 | 835 | 809 | 817 | 1,125,000 |
2001/10/16 | 831 | 835 | 822 | 834 | 863,000 |
2001/10/15 | 800 | 831 | 800 | 829 | 849,000 |
2001/10/12 | 810 | 812 | 798 | 805 | 1,619,000 |
2001/10/11 | 810 | 819 | 797 | 810 | 763,000 |
2001/10/10 | 800 | 815 | 792 | 804 | 1,548,000 |
2001/10/09 | 815 | 824 | 800 | 800 | 1,055,000 |
2001/10/05 | 845 | 850 | 817 | 819 | 2,253,000 |
2001/10/04 | 868 | 871 | 843 | 850 | 1,527,000 |
2001/10/03 | 869 | 870 | 848 | 851 | 1,623,000 |
2001/10/02 | 838 | 859 | 838 | 859 | 1,831,000 |
2001/10/01 | 826 | 840 | 820 | 840 | 1,407,000 |
2001/09/28 | 815 | 835 | 808 | 832 | 2,178,000 |
2001/09/27 | 780 | 809 | 780 | 809 | 1,498,000 |
2001/09/26 | 780 | 785 | 771 | 780 | 1,975,000 |
2001/09/25 | 791 | 806 | 760 | 780 | 1,610,000 |
2001/09/21 | 756 | 787 | 753 | 784 | 1,369,000 |
2001/09/20 | 770 | 777 | 755 | 776 | 1,362,000 |
2001/09/19 | 789 | 795 | 782 | 785 | 1,528,000 |
2001/09/18 | 774 | 794 | 769 | 769 | 2,530,000 |
2001/09/17 | 735 | 755 | 726 | 754 | 1,715,000 |
2001/09/14 | 742 | 773 | 740 | 755 | 2,136,000 |
2001/09/13 | 711 | 742 | 699 | 742 | 2,357,000 |
2001/09/12 | 721 | 737 | 721 | 721 | 1,772,000 |
2001/09/11 | 796 | 796 | 756 | 771 | 3,032,000 |
2001/09/10 | 818 | 818 | 791 | 796 | 2,164,000 |
2001/09/07 | 815 | 828 | 810 | 820 | 1,843,000 |
2001/09/06 | 800 | 830 | 799 | 824 | 1,964,000 |
2001/09/05 | 816 | 818 | 792 | 798 | 3,053,000 |
2001/09/04 | 830 | 839 | 804 | 826 | 3,146,000 |
2001/09/03 | 845 | 863 | 829 | 830 | 3,235,000 |
2001/08/31 | 808 | 850 | 805 | 841 | 3,835,000 |
2001/08/30 | 830 | 835 | 817 | 828 | 3,180,000 |
2001/08/29 | 880 | 881 | 856 | 856 | 3,662,000 |
2001/08/28 | 931 | 935 | 898 | 901 | 3,552,000 |
2001/08/27 | 919 | 939 | 912 | 931 | 2,762,000 |
2001/08/24 | 925 | 929 | 905 | 909 | 1,923,000 |
2001/08/23 | 957 | 973 | 925 | 934 | 3,644,000 |
2001/08/22 | 928 | 954 | 925 | 947 | 3,150,000 |
2001/08/21 | 902 | 930 | 900 | 928 | 4,593,000 |
2001/08/20 | 902 | 903 | 890 | 898 | 2,195,000 |
2001/08/17 | 890 | 918 | 883 | 912 | 2,892,000 |
2001/08/16 | 885 | 929 | 882 | 900 | 5,975,000 |
2001/08/15 | 867 | 888 | 859 | 875 | 2,965,000 |
2001/08/14 | 833 | 859 | 830 | 858 | 1,872,000 |
2001/08/13 | 818 | 838 | 811 | 826 | 1,522,000 |
2001/08/10 | 821 | 830 | 804 | 818 | 1,750,000 |
2001/08/09 | 820 | 833 | 815 | 830 | 1,893,000 |
2001/08/08 | 845 | 851 | 831 | 840 | 1,617,000 |
2001/08/07 | 832 | 853 | 830 | 848 | 2,800,000 |
2001/08/06 | 818 | 845 | 812 | 842 | 2,840,000 |
2001/08/03 | 825 | 845 | 810 | 825 | 3,670,000 |
2001/08/02 | 785 | 828 | 783 | 828 | 4,055,000 |
2001/08/01 | 767 | 781 | 765 | 780 | 2,318,000 |
2001/07/31 | 753 | 767 | 745 | 763 | 1,031,000 |
2001/07/30 | 770 | 770 | 747 | 762 | 1,438,000 |
2001/07/27 | 748 | 775 | 747 | 766 | 2,454,000 |
2001/07/26 | 735 | 752 | 731 | 752 | 1,149,000 |
2001/07/25 | 706 | 740 | 701 | 740 | 2,119,000 |
2001/07/24 | 699 | 710 | 683 | 706 | 1,558,000 |
2001/07/23 | 725 | 726 | 686 | 699 | 2,981,000 |
2001/07/19 | 704 | 715 | 690 | 705 | 2,951,000 |
2001/07/18 | 725 | 729 | 680 | 684 | 2,705,000 |
2001/07/17 | 735 | 735 | 721 | 721 | 1,283,000 |
2001/07/16 | 732 | 739 | 726 | 733 | 2,103,000 |
2001/07/13 | 750 | 751 | 730 | 730 | 1,276,000 |
2001/07/12 | 731 | 745 | 715 | 740 | 1,831,000 |
2001/07/11 | 749 | 754 | 728 | 728 | 1,466,000 |
2001/07/10 | 763 | 764 | 747 | 751 | 1,744,000 |
2001/07/09 | 738 | 748 | 736 | 743 | 1,599,000 |
2001/07/06 | 775 | 782 | 755 | 758 | 2,267,000 |
2001/07/05 | 768 | 784 | 766 | 784 | 2,460,000 |
2001/07/04 | 759 | 780 | 759 | 765 | 4,531,000 |
2001/07/03 | 740 | 760 | 740 | 760 | 1,631,000 |
2001/07/02 | 752 | 753 | 733 | 740 | 2,319,000 |
2001/06/29 | 730 | 744 | 730 | 742 | 2,668,000 |
2001/06/28 | 749 | 752 | 726 | 736 | 1,776,000 |
2001/06/27 | 747 | 748 | 733 | 741 | 1,218,000 |
2001/06/26 | 733 | 754 | 732 | 747 | 3,782,000 |
2001/06/25 | 726 | 737 | 721 | 730 | 3,409,000 |
2001/06/22 | 704 | 732 | 701 | 731 | 8,297,000 |
2001/06/21 | 685 | 697 | 680 | 697 | 2,565,000 |
2001/06/20 | 681 | 683 | 676 | 682 | 2,755,000 |
2001/06/19 | 690 | 692 | 671 | 676 | 3,136,000 |
2001/06/18 | 687 | 700 | 687 | 695 | 3,709,000 |
2001/06/15 | 677 | 689 | 669 | 685 | 3,079,000 |
2001/06/14 | 668 | 689 | 661 | 683 | 3,058,000 |
2001/06/13 | 655 | 675 | 655 | 668 | 1,844,000 |
2001/06/12 | 684 | 684 | 650 | 651 | 1,420,000 |
2001/06/11 | 680 | 688 | 678 | 686 | 2,394,000 |
2001/06/08 | 674 | 679 | 670 | 674 | 2,427,000 |
2001/06/07 | 662 | 670 | 651 | 670 | 1,669,000 |
2001/06/06 | 670 | 671 | 658 | 667 | 1,680,000 |
2001/06/05 | 668 | 673 | 658 | 673 | 4,327,000 |
2001/06/04 | 650 | 658 | 640 | 656 | 2,519,000 |
2001/06/01 | 634 | 642 | 632 | 639 | 2,061,000 |
2001/05/31 | 616 | 632 | 616 | 628 | 1,902,000 |
2001/05/30 | 616 | 621 | 610 | 621 | 2,117,000 |
2001/05/29 | 619 | 619 | 609 | 610 | 1,038,000 |
2001/05/28 | 615 | 617 | 606 | 609 | 1,547,000 |
2001/05/25 | 616 | 624 | 615 | 618 | 1,576,000 |
2001/05/24 | 608 | 619 | 607 | 615 | 1,511,000 |
2001/05/23 | 615 | 615 | 607 | 607 | 1,527,000 |
2001/05/22 | 625 | 625 | 615 | 615 | 1,989,000 |
2001/05/21 | 614 | 625 | 612 | 621 | 3,412,000 |
2001/05/18 | 611 | 620 | 607 | 611 | 4,224,000 |
2001/05/17 | 619 | 621 | 585 | 608 | 5,285,000 |
2001/05/16 | 635 | 635 | 612 | 616 | 1,515,000 |
2001/05/15 | 631 | 649 | 630 | 637 | 1,019,000 |
2001/05/14 | 636 | 639 | 630 | 638 | 1,205,000 |
2001/05/11 | 642 | 648 | 637 | 639 | 1,019,000 |
2001/05/10 | 656 | 666 | 634 | 634 | 1,870,000 |
2001/05/09 | 652 | 664 | 651 | 662 | 1,054,000 |
2001/05/08 | 661 | 665 | 645 | 652 | 1,357,000 |
2001/05/07 | 670 | 672 | 660 | 671 | 1,511,000 |
2001/05/02 | 679 | 679 | 656 | 665 | 3,424,000 |
2001/05/01 | 677 | 685 | 674 | 680 | 1,979,000 |
2001/04/27 | 680 | 685 | 673 | 679 | 960,000 |
2001/04/26 | 689 | 690 | 677 | 680 | 1,679,000 |
2001/04/25 | 686 | 687 | 671 | 672 | 1,429,000 |
2001/04/24 | 661 | 685 | 656 | 685 | 2,379,000 |
2001/04/23 | 664 | 670 | 653 | 658 | 1,468,000 |
2001/04/20 | 664 | 674 | 662 | 674 | 1,170,000 |
2001/04/19 | 684 | 690 | 666 | 674 | 1,238,000 |
2001/04/18 | 674 | 678 | 667 | 678 | 903,000 |
2001/04/17 | 678 | 679 | 665 | 665 | 1,180,000 |
2001/04/16 | 679 | 690 | 678 | 686 | 1,472,000 |
2001/04/13 | 680 | 683 | 677 | 678 | 1,460,000 |
2001/04/12 | 678 | 684 | 666 | 674 | 1,281,000 |
2001/04/11 | 674 | 684 | 657 | 678 | 2,431,000 |
2001/04/10 | 643 | 680 | 642 | 656 | 1,900,000 |
2001/04/09 | 660 | 660 | 641 | 649 | 1,979,000 |
2001/04/06 | 695 | 695 | 662 | 670 | 3,058,000 |
2001/04/05 | 690 | 698 | 680 | 683 | 5,533,000 |
2001/04/04 | 653 | 684 | 643 | 680 | 9,667,000 |
2001/04/03 | 629 | 652 | 629 | 648 | 4,060,000 |
2001/04/02 | 619 | 630 | 609 | 623 | 1,317,000 |
2001/03/30 | 595 | 619 | 590 | 604 | 2,725,000 |
2001/03/29 | 620 | 620 | 615 | 615 | 1,934,000 |
2001/03/28 | 635 | 635 | 629 | 630 | 2,066,000 |
2001/03/27 | 635 | 636 | 624 | 629 | 2,061,000 |
2001/03/26 | 635 | 643 | 628 | 630 | 2,729,000 |
2001/03/23 | 635 | 643 | 632 | 643 | 2,068,000 |
2001/03/22 | 623 | 645 | 615 | 645 | 2,987,000 |
2001/03/21 | 591 | 621 | 591 | 620 | 2,702,000 |
2001/03/19 | 580 | 600 | 578 | 590 | 633,000 |
2001/03/16 | 580 | 599 | 576 | 582 | 1,508,000 |
2001/03/15 | 530 | 580 | 528 | 580 | 2,497,000 |
2001/03/14 | 586 | 590 | 570 | 570 | 1,538,000 |
2001/03/13 | 570 | 580 | 555 | 578 | 1,905,000 |
2001/03/12 | 626 | 626 | 586 | 590 | 2,285,000 |
2001/03/09 | 610 | 632 | 609 | 630 | 2,976,000 |
2001/03/08 | 598 | 608 | 597 | 608 | 1,237,000 |
2001/03/07 | 577 | 596 | 577 | 594 | 1,354,000 |
2001/03/06 | 579 | 580 | 564 | 573 | 945,000 |
2001/03/05 | 560 | 572 | 550 | 565 | 1,043,000 |
2001/03/02 | 569 | 569 | 547 | 550 | 1,194,000 |
2001/03/01 | 574 | 584 | 565 | 574 | 1,932,000 |
2001/02/28 | 595 | 607 | 580 | 589 | 1,335,000 |
2001/02/27 | 610 | 624 | 605 | 612 | 3,237,000 |
2001/02/26 | 600 | 620 | 599 | 602 | 3,969,000 |
2001/02/23 | 560 | 591 | 555 | 590 | 1,722,000 |
2001/02/22 | 547 | 561 | 547 | 555 | 1,063,000 |
2001/02/21 | 548 | 573 | 546 | 567 | 2,909,000 |
2001/02/20 | 538 | 548 | 535 | 548 | 1,008,000 |
2001/02/19 | 516 | 535 | 515 | 534 | 670,000 |
2001/02/16 | 543 | 543 | 531 | 531 | 461,000 |
2001/02/15 | 536 | 547 | 531 | 543 | 1,887,000 |
2001/02/14 | 520 | 535 | 517 | 524 | 1,668,000 |
2001/02/13 | 521 | 535 | 510 | 520 | 2,562,000 |
2001/02/09 | 502 | 515 | 500 | 505 | 1,274,000 |
2001/02/08 | 490 | 501 | 481 | 497 | 1,813,000 |
2001/02/07 | 475 | 485 | 474 | 481 | 1,228,000 |
2001/02/06 | 473 | 477 | 471 | 475 | 1,665,000 |
2001/02/05 | 484 | 488 | 479 | 488 | 1,313,000 |
2001/02/02 | 491 | 494 | 485 | 491 | 1,254,000 |
2001/02/01 | 500 | 502 | 487 | 496 | 1,439,000 |
2001/01/31 | 502 | 520 | 490 | 498 | 1,589,000 |
2001/01/30 | 511 | 522 | 507 | 522 | 1,288,000 |
2001/01/29 | 499 | 514 | 496 | 511 | 1,054,000 |
2001/01/26 | 495 | 497 | 489 | 497 | 414,000 |
2001/01/25 | 493 | 500 | 488 | 494 | 518,000 |
2001/01/24 | 497 | 500 | 485 | 496 | 877,000 |
2001/01/23 | 480 | 497 | 475 | 493 | 819,000 |
2001/01/22 | 500 | 503 | 470 | 480 | 2,248,000 |
2001/01/19 | 526 | 526 | 506 | 516 | 1,178,000 |
2001/01/18 | 495 | 512 | 494 | 506 | 1,171,000 |
2001/01/17 | 500 | 500 | 484 | 490 | 823,000 |
2001/01/16 | 484 | 497 | 475 | 497 | 1,395,000 |
2001/01/15 | 480 | 484 | 474 | 479 | 3,182,000 |
2001/01/12 | 495 | 500 | 456 | 467 | 4,718,000 |
2001/01/11 | 533 | 533 | 505 | 505 | 1,414,000 |
2001/01/10 | 541 | 542 | 528 | 539 | 1,430,000 |
2001/01/09 | 541 | 547 | 538 | 543 | 3,137,000 |
2001/01/05 | 540 | 560 | 524 | 537 | 2,968,000 |
2001/01/04 | 595 | 595 | 560 | 560 | 411,000 |