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
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

このページの先頭へ