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
2002/12/30 468 483 463 483 1,272,000
2002/12/27 472 478 462 478 2,409,000
2002/12/26 446 468 446 468 1,103,000
2002/12/25 454 454 443 448 1,435,000
2002/12/24 446 454 441 450 1,676,000
2002/12/20 449 455 442 451 1,427,000
2002/12/19 442 455 440 454 1,906,000
2002/12/18 455 458 438 452 2,436,000
2002/12/17 472 473 465 465 1,597,000
2002/12/16 467 483 460 465 1,976,000
2002/12/13 482 489 461 463 4,145,000
2002/12/12 494 499 482 492 1,578,000
2002/12/11 507 507 493 494 1,653,000
2002/12/10 499 507 495 502 1,339,000
2002/12/09 504 515 493 499 1,657,000
2002/12/06 502 513 491 499 1,953,000
2002/12/05 505 520 503 512 1,964,000
2002/12/04 500 513 500 510 2,292,000
2002/12/03 521 524 511 517 2,069,000
2002/12/02 525 529 506 516 2,018,000
2002/11/29 530 532 519 527 2,547,000
2002/11/28 526 533 518 533 1,935,000
2002/11/27 492 516 492 514 1,794,000
2002/11/26 503 524 493 502 2,563,000
2002/11/25 514 528 496 523 2,190,000
2002/11/22 527 530 504 518 2,560,000
2002/11/21 500 521 490 517 3,912,000
2002/11/20 427 480 425 475 4,167,000
2002/11/19 446 455 416 422 3,924,000
2002/11/18 492 492 452 456 2,108,000
2002/11/15 483 496 480 485 2,587,000
2002/11/14 513 527 481 482 3,057,000
2002/11/13 507 516 505 506 1,395,000
2002/11/12 493 517 483 503 2,574,000
2002/11/11 540 552 510 513 2,755,000
2002/11/08 574 575 539 540 4,541,000
2002/11/07 594 599 575 584 2,261,000
2002/11/06 603 618 601 603 1,609,000
2002/11/05 610 613 603 611 1,929,000
2002/11/01 604 609 598 603 1,673,000
2002/10/31 620 628 602 606 2,173,000
2002/10/30 610 635 605 628 2,265,000
2002/10/29 600 620 600 618 3,670,000
2002/10/28 606 610 592 604 1,195,000
2002/10/25 601 617 601 608 2,054,000
2002/10/24 610 616 596 600 1,284,000
2002/10/23 607 622 597 618 1,785,000
2002/10/22 634 634 615 617 1,830,000
2002/10/21 632 640 620 629 2,844,000
2002/10/18 635 644 631 640 3,791,000
2002/10/17 635 653 627 628 1,646,000
2002/10/16 641 654 625 634 4,583,000
2002/10/15 612 623 607 611 1,810,000
2002/10/11 607 625 602 607 3,755,000
2002/10/10 602 614 582 606 3,045,000
2002/10/09 640 640 597 612 3,369,000
2002/10/08 637 655 633 647 2,395,000
2002/10/07 653 653 631 631 2,739,000
2002/10/04 662 666 642 663 4,473,000
2002/10/03 680 697 670 671 3,884,000
2002/10/02 695 703 668 670 4,382,000
2002/10/01 680 689 663 665 4,327,000
2002/09/30 706 712 680 700 4,259,000
2002/09/27 689 731 686 726 10,225,000
2002/09/26 652 675 650 669 4,634,000
2002/09/25 625 649 624 632 4,911,000
2002/09/24 650 651 620 625 2,958,000
2002/09/20 650 675 649 663 3,873,000
2002/09/19 653 697 644 661 7,153,000
2002/09/18 618 618 605 613 2,218,000
2002/09/17 614 628 611 626 2,933,000
2002/09/13 597 610 597 605 5,512,000
2002/09/12 601 612 595 607 1,124,000
2002/09/11 619 619 600 609 1,571,000
2002/09/10 615 619 604 609 2,352,000
2002/09/09 608 612 597 605 3,000,000
2002/09/06 575 592 569 588 2,980,000
2002/09/05 571 599 567 595 3,106,000
2002/09/04 548 563 548 556 2,623,000
2002/09/03 608 608 576 578 2,536,000
2002/09/02 626 629 612 616 1,697,000
2002/08/30 629 633 614 627 2,455,000
2002/08/29 640 650 617 619 3,997,000
2002/08/28 631 646 630 638 4,661,000
2002/08/27 641 643 618 621 1,418,000
2002/08/26 628 644 625 639 1,642,000
2002/08/23 636 639 623 628 2,256,000
2002/08/22 614 637 606 632 4,211,000
2002/08/21 600 617 593 604 3,263,000
2002/08/20 627 633 610 618 3,117,000
2002/08/19 627 627 608 625 3,440,000
2002/08/16 646 654 616 623 4,843,000
2002/08/15 665 668 646 650 2,006,000
2002/08/14 651 663 643 661 2,437,000
2002/08/13 672 683 655 666 1,566,000
2002/08/12 713 713 681 682 2,103,000
2002/08/09 713 731 713 718 1,653,000
2002/08/08 715 723 703 713 1,030,000
2002/08/07 688 718 688 714 2,605,000
2002/08/06 700 702 677 678 1,808,000
2002/08/05 691 717 691 707 1,113,000
2002/08/02 694 711 694 703 2,728,000
2002/08/01 734 734 712 714 3,006,000
2002/07/31 739 744 708 744 1,857,000
2002/07/30 750 753 732 738 1,724,000
2002/07/29 729 750 717 720 1,170,000
2002/07/26 763 763 735 739 1,505,000
2002/07/25 770 770 750 763 1,719,000
2002/07/24 758 765 736 740 1,452,000
2002/07/23 752 761 749 757 2,356,000
2002/07/22 738 764 727 762 1,535,000
2002/07/19 765 768 748 748 1,600,000
2002/07/18 750 778 737 775 1,967,000
2002/07/17 736 752 723 740 2,154,000
2002/07/16 729 741 725 729 1,446,000
2002/07/15 743 747 726 742 1,446,000
2002/07/12 750 760 743 753 2,530,000
2002/07/11 756 756 730 730 2,637,000
2002/07/10 786 797 776 776 1,297,000
2002/07/09 789 799 778 793 1,802,000
2002/07/08 801 810 775 789 1,859,000
2002/07/05 810 818 794 806 1,374,000
2002/07/04 809 809 793 796 2,457,000
2002/07/03 760 799 759 799 3,781,000
2002/07/02 748 758 728 757 1,782,000
2002/07/01 739 758 730 739 1,746,000
2002/06/28 710 727 705 727 958,000
2002/06/27 710 710 691 697 920,000
2002/06/26 683 694 675 681 1,262,000
2002/06/25 705 715 688 699 1,088,000
2002/06/24 682 709 682 700 1,668,000
2002/06/21 719 720 703 712 1,471,000
2002/06/20 700 726 690 723 2,200,000
2002/06/19 721 728 702 705 2,243,000
2002/06/18 748 760 720 730 1,950,000
2002/06/17 757 767 735 736 1,858,000
2002/06/14 766 773 743 748 4,279,000
2002/06/13 808 823 782 786 2,066,000
2002/06/12 820 823 804 813 1,307,000
2002/06/11 826 832 815 828 2,106,000
2002/06/10 826 843 824 831 2,237,000
2002/06/07 803 825 803 822 2,758,000
2002/06/06 831 831 806 809 1,824,000
2002/06/05 848 848 830 830 1,765,000
2002/06/04 844 854 843 849 3,788,000
2002/06/03 824 847 823 842 3,361,000
2002/05/31 819 841 815 824 5,970,000
2002/05/30 787 810 787 799 3,102,000
2002/05/29 790 807 779 784 1,930,000
2002/05/28 799 803 783 794 2,659,000
2002/05/27 816 823 803 807 2,275,000
2002/05/24 833 835 812 816 5,658,000
2002/05/23 808 839 801 833 8,406,000
2002/05/22 749 792 747 778 12,656,000
2002/05/21 731 761 727 745 8,544,000
2002/05/20 707 751 698 740 10,134,000
2002/05/17 695 703 691 696 3,593,000
2002/05/16 678 687 666 687 2,006,000
2002/05/15 670 675 663 674 1,739,000
2002/05/14 670 671 652 660 1,184,000
2002/05/13 669 669 653 660 1,200,000
2002/05/10 675 678 665 671 1,665,000
2002/05/09 684 696 675 689 4,176,000
2002/05/08 642 668 642 668 2,150,000
2002/05/07 639 642 629 636 1,282,000
2002/05/02 665 670 646 647 1,045,000
2002/05/01 640 660 638 659 988,000
2002/04/30 643 643 635 639 1,066,000
2002/04/26 660 660 640 643 1,033,000
2002/04/25 665 665 648 655 983,000
2002/04/24 675 676 661 664 864,000
2002/04/23 679 679 669 669 1,006,000
2002/04/22 685 691 674 681 1,245,000
2002/04/19 675 680 667 680 868,000
2002/04/18 668 685 665 672 1,036,000
2002/04/17 672 674 660 674 905,000
2002/04/16 667 672 661 667 1,244,000
2002/04/15 646 661 645 661 1,230,000
2002/04/12 651 656 647 649 2,416,000
2002/04/11 660 661 652 652 1,081,000
2002/04/10 655 659 642 652 1,787,000
2002/04/09 675 675 650 652 2,221,000
2002/04/08 677 683 670 675 1,340,000
2002/04/05 680 694 679 687 1,374,000
2002/04/04 673 689 666 685 1,801,000
2002/04/03 640 680 638 677 3,116,000
2002/04/02 648 678 634 669 3,065,000
2002/04/01 659 659 638 639 1,552,000
2002/03/29 695 698 662 669 1,810,000
2002/03/28 682 690 673 690 1,443,000
2002/03/27 645 677 642 669 1,151,000
2002/03/26 634 658 634 638 1,522,000
2002/03/25 656 665 649 650 2,273,000
2002/03/22 673 676 653 655 2,024,000
2002/03/20 709 710 671 676 2,275,000
2002/03/19 702 714 702 707 1,143,000
2002/03/18 722 730 702 707 1,557,000
2002/03/15 713 730 702 724 1,232,000
2002/03/14 712 718 705 715 1,272,000
2002/03/13 720 727 699 700 2,029,000
2002/03/12 744 747 715 717 1,074,000
2002/03/11 726 755 725 750 2,371,000
2002/03/08 710 728 700 726 3,897,000
2002/03/07 702 705 685 700 1,560,000
2002/03/06 684 710 681 682 1,089,000
2002/03/05 717 720 690 694 1,918,000
2002/03/04 680 710 680 707 3,405,000
2002/03/01 644 669 637 665 1,611,000
2002/02/28 648 651 634 634 1,437,000
2002/02/27 625 638 619 638 1,500,000
2002/02/26 630 631 610 616 1,263,000
2002/02/25 639 639 610 610 1,382,000
2002/02/22 618 632 609 630 1,661,000
2002/02/21 605 628 599 628 2,099,000
2002/02/20 576 604 576 595 1,639,000
2002/02/19 623 630 593 596 1,787,000
2002/02/18 606 636 604 633 1,884,000
2002/02/15 585 604 585 602 1,577,000
2002/02/14 592 609 585 585 1,153,000
2002/02/13 600 607 585 590 1,804,000
2002/02/12 615 615 601 606 1,445,000
2002/02/08 591 602 581 588 5,243,000
2002/02/07 530 567 530 566 2,626,000
2002/02/06 529 535 521 525 1,074,000
2002/02/05 515 536 514 522 1,197,000
2002/02/04 522 535 515 521 1,654,000
2002/02/01 565 565 524 532 2,411,000
2002/01/31 534 560 525 558 2,607,000
2002/01/30 541 548 532 541 1,467,000
2002/01/29 555 569 547 562 2,341,000
2002/01/28 554 570 543 556 2,011,000
2002/01/25 525 548 522 545 1,715,000
2002/01/24 524 528 510 515 3,429,000
2002/01/23 531 536 525 525 2,994,000
2002/01/22 547 552 524 526 3,970,000
2002/01/21 572 580 564 567 1,148,000
2002/01/18 574 581 570 576 1,663,000
2002/01/17 566 569 550 560 1,109,000
2002/01/16 550 572 543 561 1,237,000
2002/01/15 556 558 542 552 814,000
2002/01/11 599 600 566 566 1,733,000
2002/01/10 600 607 585 600 1,904,000
2002/01/09 602 619 601 605 1,606,000
2002/01/08 617 631 605 607 1,594,000
2002/01/07 612 639 611 633 1,798,000
2002/01/04 610 610 598 605 903,000

このページの先頭へ