1. HOME >
  2. 株価時系列 >
  3. 8830 >
  4. 2016年

8830 住友不動産(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,0903,1263,0633,1061,879,0003,106
2016-12-293,1383,1433,0773,1122,528,0003,112
2016-12-283,1853,1853,1483,1521,735,0003,152
2016-12-273,2033,2143,1673,1762,059,0003,176
2016-12-263,2213,2213,1783,2111,459,0003,211
2016-12-223,2123,2283,1803,2172,715,0003,217
2016-12-213,1903,2583,1823,2003,387,0003,200
2016-12-203,1553,1723,1423,1613,172,0003,161
2016-12-193,1523,1703,1453,1502,514,0003,150
2016-12-163,2133,2143,1333,1443,577,0003,144
2016-12-153,1783,2213,1323,1602,787,0003,160
2016-12-143,2393,2423,1413,1522,855,0003,152
2016-12-133,2513,2703,2193,2382,395,0003,238
2016-12-123,2453,3033,2253,2443,228,0003,244
2016-12-093,2503,2513,1823,2104,911,0003,210
2016-12-083,2393,2413,1533,2353,536,0003,235
2016-12-073,2403,2433,1513,1944,609,0003,194
2016-12-063,2253,2373,1843,1983,509,0003,198
2016-12-053,2393,2433,1623,1732,493,0003,173
2016-12-023,2093,2543,2003,2303,277,0003,230
2016-12-013,2273,2773,2113,2204,335,0003,220
2016-11-303,1413,1753,1223,1593,204,0003,159
2016-11-293,1243,1433,1123,1242,393,0003,124
2016-11-283,0603,1003,0403,0921,979,0003,092
2016-11-253,1353,1503,0743,1002,856,0003,100
2016-11-243,1303,1723,1073,1573,310,0003,157
2016-11-223,0363,0993,0333,0743,082,0003,074
2016-11-212,969.53,0402,9643,0352,578,0003,035
2016-11-183,0243,0292,950.52,9523,543,0002,952
2016-11-172,9463,0102,922.52,944.53,503,0002,944.50
2016-11-163,0503,0532,9152,9464,557,0002,946
2016-11-153,0003,0662,9893,0185,683,0003,018
2016-11-142,8502,9482,8392,934.54,573,0002,934.50
2016-11-112,8312,876.52,8102,819.54,479,0002,819.50
2016-11-102,702.52,7682,6602,748.54,109,0002,748.50
2016-11-092,708.52,754.52,4972,528.54,523,0002,528.50
2016-11-082,6832,689.52,6512,6741,476,0002,674
2016-11-072,6492,678.52,6302,665.52,000,0002,665.50
2016-11-042,6452,6572,611.52,6182,676,0002,618
2016-11-022,731.52,7452,665.52,689.52,791,0002,689.50
2016-11-012,776.52,803.52,748.52,7812,005,0002,781
2016-10-312,758.52,7712,7322,7631,847,0002,763
2016-10-282,8192,826.52,7532,776.52,599,0002,776.50
2016-10-272,816.52,828.52,790.52,799.52,126,0002,799.50
2016-10-262,745.52,810.52,727.52,796.52,279,0002,796.50
2016-10-252,7692,8242,7362,739.52,549,0002,739.50
2016-10-242,730.52,7672,6822,7593,409,0002,759
2016-10-212,697.52,764.52,6792,7204,568,0002,720
2016-10-202,5842,7282,5832,6983,998,0002,698
2016-10-192,557.52,5832,5392,5772,038,0002,577
2016-10-172,4842,526.52,478.52,516.52,004,0002,516.50
2016-10-132,4972,5112,4572,4701,527,0002,470
2016-10-122,479.52,5192,4742,474.52,220,0002,474.50
2016-10-112,4812,5482,4752,506.52,383,0002,506.50
2016-10-072,5252,5402,4722,476.53,295,0002,476.50
2016-10-062,5502,570.52,5272,534.52,482,0002,534.50
2016-10-052,5352,5602,5022,5412,414,0002,541
2016-10-042,548.52,575.52,5362,548.52,738,0002,548.50
2016-10-032,600.52,6152,5762,598.51,241,0002,598.50
2016-09-302,5602,6032,5442,597.51,943,0002,597.50
2016-09-292,5912,6122,580.52,593.51,577,0002,593.50
2016-09-282,598.52,5992,5422,557.51,691,0002,557.50
2016-09-272,555.52,6172,5232,615.52,284,0002,615.50
2016-09-262,6292,629.52,5762,583.51,707,0002,583.50
2016-09-232,6212,6612,611.52,6292,852,0002,629
2016-09-212,6272,695.52,607.52,693.52,719,0002,693.50
2016-09-202,6012,6462,585.52,605.51,675,0002,605.50
2016-09-162,620.52,6692,5602,6153,757,0002,615
2016-09-152,761.52,7652,6342,670.53,676,0002,670.50
2016-09-142,7482,858.52,7422,811.52,475,0002,811.50
2016-09-132,798.52,802.52,7562,7631,402,0002,763
2016-09-122,7792,795.52,736.52,7741,966,0002,774
2016-09-092,804.52,853.52,796.52,8322,288,0002,832
2016-09-082,8302,8382,7942,8071,611,0002,807
2016-09-072,8012,8252,789.52,8251,825,0002,825
2016-09-062,789.52,8332,7802,827.52,073,0002,827.50
2016-09-052,8202,8412,770.52,775.51,364,0002,775.50
2016-09-022,7452,770.52,7292,770.51,354,0002,770.50
2016-09-012,720.52,7702,702.52,757.51,478,0002,757.50
2016-08-312,7502,7602,7042,730.51,784,0002,730.50
2016-08-302,7342,7382,7032,7211,757,0002,721
2016-08-292,6972,7572,6842,735.52,056,0002,735.50
2016-08-262,6412,646.52,6022,619.52,005,0002,619.50
2016-08-252,7092,7182,6412,656.52,473,0002,656.50
2016-08-242,6952,7212,672.52,684.51,646,0002,684.50
2016-08-232,6472,739.52,636.52,7002,810,0002,700
2016-08-222,6702,6862,650.52,6571,597,0002,657
2016-08-192,738.52,738.52,6622,6791,801,0002,679
2016-08-182,7372,744.52,691.52,691.52,234,0002,691.50
2016-08-172,7502,784.52,7332,7772,496,0002,777
2016-08-162,916.52,9252,769.52,769.52,567,0002,769.50
2016-08-152,9152,9262,870.52,916.51,688,0002,916.50
2016-08-122,9102,979.52,892.52,9183,502,0002,918
2016-08-102,8622,8712,8222,836.51,893,0002,836.50
2016-08-092,8702,8892,8472,8771,793,0002,877
2016-08-082,7002,8692,698.52,868.54,815,0002,868.50
2016-08-052,6172,679.52,5782,636.53,251,0002,636.50
2016-08-042,5252,6272,4752,616.53,733,0002,616.50
2016-08-032,550.52,5862,502.52,506.53,218,0002,506.50
2016-08-022,6912,711.52,6332,6402,047,0002,640
2016-08-012,6262,714.52,602.52,7132,158,0002,713
2016-07-292,8002,839.52,555.52,685.56,104,0002,685.50
2016-07-282,787.52,789.52,742.52,783.51,447,0002,783.50
2016-07-272,800.52,8652,7962,8122,630,0002,812
2016-07-262,825.52,8302,7632,7772,048,0002,777
2016-07-252,8462,8882,840.52,847.51,640,0002,847.50
2016-07-222,827.52,855.52,7972,821.51,810,0002,821.50
2016-07-212,870.52,924.52,8562,877.52,076,0002,877.50
2016-07-202,8182,8482,7722,8432,259,0002,843
2016-07-192,8302,8302,7602,812.52,225,0002,812.50
2016-07-152,7462,846.52,7262,806.53,870,0002,806.50
2016-07-142,741.52,7802,710.52,7602,060,0002,760
2016-07-132,800.52,8022,7302,7412,411,0002,741
2016-07-122,638.52,717.52,6302,6993,193,0002,699
2016-07-112,5332,5952,5332,5773,106,0002,577
2016-07-082,5462,558.52,453.52,453.54,040,0002,453.50
2016-07-072,5682,597.52,530.52,5463,189,0002,546
2016-07-062,656.52,6892,540.52,6064,309,0002,606
2016-07-052,7352,758.52,7192,756.51,480,0002,756.50
2016-07-042,7442,7822,719.52,7642,031,0002,764
2016-07-012,7822,7832,7422,767.52,563,0002,767.50
2016-06-302,7492,7802,741.52,754.52,893,0002,754.50
2016-06-292,698.52,735.52,6622,711.53,462,0002,711.50
2016-06-282,5702,6732,5402,6583,342,0002,658
2016-06-272,6202,6422,5882,615.53,372,0002,615.50
2016-06-242,828.52,8402,5522,581.55,460,0002,581.50
2016-06-232,7392,8112,7292,8002,307,0002,800
2016-06-222,7442,7762,731.52,7373,279,0002,737
2016-06-212,662.52,7442,638.52,7363,291,0002,736
2016-06-202,631.52,680.52,6162,6623,644,0002,662
2016-06-172,6142,6342,576.52,586.54,266,0002,586.50
2016-06-162,7202,7392,590.52,600.53,889,0002,600.50
2016-06-152,7052,7632,6922,7483,560,0002,748
2016-06-142,754.52,768.52,696.52,728.52,861,0002,728.50
2016-06-132,820.52,820.52,758.52,759.52,536,0002,759.50
2016-06-102,871.52,891.52,8452,888.53,519,0002,888.50
2016-06-092,913.52,933.52,880.52,8962,383,0002,896
2016-06-082,960.52,9682,902.52,9422,450,0002,942
2016-06-072,9452,9752,9142,9591,932,0002,959
2016-06-062,8932,945.52,879.52,9441,782,0002,944
2016-06-032,9652,984.52,9432,961.51,706,0002,961.50
2016-06-022,999.53,0102,953.52,965.53,287,0002,965.50
2016-06-013,0853,0943,0293,0421,818,0003,042
2016-05-313,0863,1063,0573,0981,710,0003,098
2016-05-303,0603,0883,0383,0881,662,0003,088
2016-05-273,0683,0793,0403,0481,499,0003,048
2016-05-263,0893,0983,0463,0601,831,0003,060
2016-05-253,0793,0843,0363,0461,289,0003,046
2016-05-243,0623,0673,0043,0131,706,0003,013
2016-05-233,0473,0712,954.53,0672,558,0003,067
2016-05-203,0353,0713,0173,0632,261,0003,063
2016-05-193,1103,1513,0343,0502,433,0003,050
2016-05-183,0483,1093,0373,0632,103,0003,063
2016-05-173,0103,0543,0063,0452,024,0003,045
2016-05-163,0063,0192,9652,9762,733,0002,976
2016-05-133,0673,0833,0033,0114,818,0003,011
2016-05-123,1303,1553,1023,1072,789,0003,107
2016-05-113,2593,2653,1603,1671,798,0003,167
2016-05-103,1383,2313,1303,2072,351,0003,207
2016-05-093,1183,1843,0823,1312,001,0003,131
2016-05-063,1353,1613,0603,0812,487,0003,081
2016-05-023,1053,1613,0953,1092,930,0003,109
2016-04-283,5293,5453,2103,2454,179,0003,245
2016-04-273,5183,5183,4213,4772,838,0003,477
2016-04-263,5553,5553,4703,5012,127,0003,501
2016-04-253,5853,6153,5253,5683,090,0003,568
2016-04-223,3713,5893,3693,5804,740,0003,580
2016-04-213,3263,4303,3133,4233,949,0003,423
2016-04-203,2313,2753,2183,2412,979,0003,241
2016-04-193,1553,2093,1453,1882,603,0003,188
2016-04-183,1203,1543,0853,0862,639,0003,086
2016-04-153,2233,2683,2133,2312,389,0003,231
2016-04-143,2103,2793,2053,2732,550,0003,273
2016-04-133,1443,1743,1103,1552,565,0003,155
2016-04-123,0333,1183,0233,1052,166,0003,105
2016-04-112,994.53,0392,952.53,0343,018,0003,034
2016-04-082,9993,0852,9303,0264,232,0003,026
2016-04-073,0473,0943,0263,0431,778,0003,043
2016-04-063,0393,0993,0173,0472,399,0003,047
2016-04-053,1083,1553,0453,0512,798,0003,051
2016-04-043,1113,1813,0853,1431,925,0003,143
2016-04-013,2983,2983,1213,1312,965,0003,131
2016-03-313,3003,3513,2753,2942,219,0003,294
2016-03-303,3993,3993,3023,3072,022,0003,307
2016-03-293,2883,3763,2783,3701,742,0003,370
2016-03-283,3203,3263,2473,2881,802,0003,288
2016-03-253,2683,2993,2313,2941,838,0003,294
2016-03-243,3173,3383,2363,2362,178,0003,236
2016-03-233,2853,3413,2723,3202,316,0003,320
2016-03-223,2353,2723,2043,2722,915,0003,272
2016-03-183,2063,2373,1613,2112,628,0003,211
2016-03-173,2883,3233,2013,2262,532,0003,226
2016-03-163,2613,3023,2523,2662,607,0003,266
2016-03-153,3313,3663,2483,2763,752,0003,276
2016-03-143,3063,3473,2853,3342,863,0003,334
2016-03-113,1303,2633,1193,2364,907,0003,236
2016-03-103,2353,2483,1603,2002,718,0003,200
2016-03-093,2073,2703,1863,2153,244,0003,215
2016-03-083,2633,3123,2273,2992,274,0003,299
2016-03-073,3013,3093,2553,2671,801,0003,267
2016-03-043,3083,3263,2603,2943,128,0003,294
2016-03-033,3133,3683,2833,3612,724,0003,361
2016-03-023,2903,3423,2453,3163,615,0003,316
2016-03-013,1003,1713,1003,1642,215,0003,164
2016-02-293,1343,1883,1023,1044,100,0003,104
2016-02-263,1903,2543,1433,1874,060,0003,187
2016-02-253,0703,1843,0703,1533,374,0003,153
2016-02-242,9803,0702,9503,0402,795,0003,040
2016-02-233,0953,1203,0313,0493,560,0003,049
2016-02-223,0553,1263,0283,0853,084,0003,085
2016-02-193,0203,0933,0023,0713,984,0003,071
2016-02-183,0903,0933,0033,0273,751,0003,027
2016-02-172,995.53,0502,8802,9344,532,0002,934
2016-02-162,886.53,0862,8652,996.54,389,0002,996.50
2016-02-152,824.52,9442,7942,9083,777,0002,908
2016-02-122,7592,8122,663.52,674.56,247,0002,674.50
2016-02-102,911.52,939.52,7822,8594,379,0002,859
2016-02-092,9182,983.52,883.52,9084,094,0002,908
2016-02-082,9993,1522,9813,1053,979,0003,105
2016-02-053,1743,2083,0283,0625,452,0003,062
2016-02-043,2163,3053,1863,2643,200,0003,264
2016-02-033,2753,3183,2093,2865,068,0003,286
2016-02-023,4403,5103,3803,4097,223,0003,409
2016-02-013,4233,5493,4013,53810,784,0003,538
2016-01-293,0113,3682,9633,33810,541,0003,338
2016-01-283,0253,0252,967.52,983.52,734,0002,983.50
2016-01-272,9703,0502,958.53,0423,570,0003,042
2016-01-262,9192,9962,8882,919.54,108,0002,919.50
2016-01-253,0423,0602,924.52,9695,451,0002,969
2016-01-222,8843,0722,855.53,0638,266,0003,063
2016-01-212,924.52,969.52,7692,772.55,897,0002,772.50
2016-01-203,0673,0902,8952,9044,488,0002,904
2016-01-193,0373,0853,0163,0842,681,0003,084
2016-01-183,0633,0943,0203,0672,650,0003,067
2016-01-153,1833,2003,0963,1242,574,0003,124
2016-01-143,0973,1433,0533,1342,995,0003,134
2016-01-133,1593,2253,1433,1863,140,0003,186
2016-01-123,1703,2383,1003,1184,227,0003,118
2016-01-083,2003,3263,2003,2264,778,0003,226
2016-01-073,3323,3643,2173,2434,319,0003,243
2016-01-063,3783,4103,3413,3602,950,0003,360
2016-01-053,3553,4033,3363,3772,619,0003,377
2016-01-043,4413,4473,3373,3653,642,0003,365

分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株