8830 住友不動産(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,180	2,180	2,140	2,160	808,000	1,963.64
1989-12-28	2,170	2,170	2,140	2,140	1,452,000	1,945.45
1989-12-27	2,170	2,190	2,160	2,180	1,858,000	1,981.82
1989-12-26	2,180	2,190	2,170	2,170	1,091,000	1,972.73
1989-12-25	2,160	2,210	2,150	2,170	952,000	1,972.73
1989-12-22	2,190	2,200	2,150	2,150	1,011,000	1,954.55
1989-12-21	2,230	2,230	2,160	2,190	1,396,000	1,990.91
1989-12-20	2,280	2,280	2,220	2,240	1,423,000	2,036.36
1989-12-19	2,370	2,380	2,280	2,280	1,871,000	2,072.73
1989-12-18	2,370	2,380	2,350	2,370	1,204,000	2,154.55
1989-12-15	2,360	2,380	2,350	2,360	1,198,000	2,145.45
1989-12-14	2,350	2,370	2,350	2,350	789,000	2,136.36
1989-12-13	2,400	2,400	2,360	2,390	879,000	2,172.73
1989-12-12	2,390	2,410	2,370	2,390	1,145,000	2,172.73
1989-12-11	2,380	2,390	2,360	2,390	1,055,000	2,172.73
1989-12-08	2,370	2,390	2,360	2,380	1,038,000	2,163.64
1989-12-07	2,450	2,450	2,360	2,390	1,743,000	2,172.73
1989-12-06	2,440	2,470	2,420	2,440	2,596,000	2,218.18
1989-12-05	2,470	2,480	2,440	2,460	4,349,000	2,236.36
1989-12-04	2,400	2,480	2,390	2,480	7,825,999	2,254.55
1989-12-01	2,390	2,400	2,370	2,390	2,844,000	2,172.73
1989-11-30	2,370	2,390	2,340	2,370	1,501,000	2,154.55
1989-11-29	2,440	2,440	2,370	2,370	7,178,999	2,154.55
1989-11-28	2,320	2,400	2,320	2,400	12,078,999	2,181.82
1989-11-27	2,290	2,320	2,280	2,310	1,503,000	2,100
1989-11-24	2,320	2,320	2,280	2,280	2,448,000	2,072.73
1989-11-22	2,310	2,320	2,300	2,320	3,046,000	2,109.09
1989-11-21	2,280	2,300	2,280	2,280	2,095,000	2,072.73
1989-11-20	2,260	2,280	2,260	2,280	879,000	2,072.73
1989-11-17	2,300	2,300	2,260	2,260	1,639,000	2,054.55
1989-11-16	2,280	2,300	2,270	2,280	2,477,000	2,072.73
1989-11-15	2,270	2,300	2,260	2,270	3,351,000	2,063.64
1989-11-14	2,300	2,300	2,250	2,260	1,762,000	2,054.55
1989-11-13	2,300	2,310	2,260	2,300	4,982,000	2,090.91
1989-11-10	2,300	2,330	2,270	2,270	13,066,999	2,063.64
1989-11-09	2,200	2,320	2,190	2,320	16,251,998	2,109.09
1989-11-08	2,140	2,200	2,140	2,200	3,348,000	2,000
1989-11-07	2,130	2,150	2,110	2,130	911,000	1,936.36
1989-11-06	2,150	2,170	2,140	2,140	854,000	1,945.45
1989-11-02	2,150	2,170	2,120	2,130	1,226,000	1,936.36
1989-11-01	2,190	2,190	2,140	2,140	853,000	1,945.45
1989-10-31	2,150	2,200	2,140	2,170	2,772,000	1,972.73
1989-10-30	2,150	2,160	2,110	2,130	749,000	1,936.36
1989-10-27	2,200	2,200	2,130	2,160	3,022,000	1,963.64
1989-10-26	2,220	2,230	2,170	2,180	5,169,999	1,981.82
1989-10-25	2,160	2,240	2,160	2,200	9,749,999	2,000
1989-10-24	2,120	2,200	2,110	2,160	1,806,000	1,963.64
1989-10-23	2,130	2,140	2,100	2,110	522,000	1,918.18
1989-10-20	2,190	2,190	2,100	2,150	5,025,999	1,954.55
1989-10-19	2,120	2,170	2,110	2,150	1,739,000	1,954.55
1989-10-18	2,120	2,130	2,070	2,100	613,000	1,909.09
1989-10-17	2,040	2,130	2,040	2,120	1,256,000	1,927.27
1989-10-16	1,990	2,050	1,990	2,030	739,000	1,845.45
1989-10-13	1,990	2,070	1,980	2,050	1,092,000	1,863.64
1989-10-12	2,020	2,030	1,990	2,000	573,000	1,818.18
1989-10-11	2,100	2,100	2,040	2,050	551,000	1,863.64
1989-10-09	2,070	2,140	2,070	2,090	956,000	1,900
1989-10-06	2,080	2,090	2,060	2,070	1,041,000	1,881.82
1989-10-05	2,120	2,130	2,100	2,100	713,000	1,909.09
1989-10-04	2,170	2,180	2,130	2,130	1,105,000	1,936.36
1989-10-03	2,180	2,190	2,160	2,170	1,683,000	1,972.73
1989-10-02	2,200	2,210	2,180	2,180	1,667,000	1,981.82
1989-09-29	2,200	2,220	2,170	2,170	4,787,000	1,972.73
1989-09-28	2,160	2,180	2,130	2,180	2,518,000	1,981.82
1989-09-27	2,110	2,140	2,110	2,120	1,474,000	1,927.27
1989-09-26	2,100	2,110	2,070	2,100	1,499,000	1,909.09
1989-09-25	2,070	2,100	2,050	2,090	1,188,000	1,900
1989-09-22	2,100	2,100	2,070	2,070	778,000	1,881.82
1989-09-21	2,080	2,090	2,070	2,080	1,046,000	1,890.91
1989-09-20	2,080	2,090	2,070	2,070	797,000	1,881.82
1989-09-19	2,120	2,130	2,060	2,060	2,842,000	1,872.73
1989-09-18	2,020	2,080	2,020	2,080	2,041,000	1,890.91
1989-09-14	1,980	2,020	1,980	2,020	781,000	1,836.36
1989-09-13	2,010	2,020	1,980	1,980	774,000	1,800
1989-09-12	2,000	2,020	1,980	2,000	1,715,000	1,818.18
1989-09-11	2,000	2,020	1,990	2,000	1,151,000	1,818.18
1989-09-08	1,990	2,020	1,970	2,000	1,056,000	1,818.18
1989-09-07	2,000	2,000	1,960	1,970	433,000	1,790.91
1989-09-06	2,030	2,030	1,980	2,000	512,000	1,818.18
1989-09-05	2,050	2,050	2,010	2,030	979,000	1,845.45
1989-09-04	2,010	2,050	2,000	2,010	801,000	1,827.27
1989-09-01	1,960	2,020	1,960	1,980	851,000	1,800
1989-08-31	1,990	1,990	1,920	1,950	769,000	1,772.73
1989-08-30	2,040	2,040	1,980	1,980	471,000	1,800
1989-08-29	2,020	2,050	2,010	2,040	743,000	1,854.55
1989-08-28	2,050	2,060	2,040	2,060	344,000	1,872.73
1989-08-25	2,060	2,070	2,050	2,050	537,000	1,863.64
1989-08-24	2,080	2,080	2,050	2,080	401,000	1,890.91
1989-08-23	2,100	2,100	2,050	2,060	1,042,000	1,872.73
1989-08-22	2,100	2,110	2,090	2,090	440,000	1,900
1989-08-21	2,080	2,100	2,080	2,090	457,000	1,900
1989-08-18	2,120	2,120	2,090	2,090	1,154,000	1,900
1989-08-17	2,110	2,130	2,100	2,120	1,994,000	1,927.27
1989-08-16	2,090	2,110	2,080	2,110	2,042,000	1,918.18
1989-08-15	2,080	2,100	2,080	2,090	1,437,000	1,900
1989-08-14	2,120	2,130	2,070	2,070	1,854,000	1,881.82
1989-08-11	2,150	2,170	2,120	2,120	4,023,000	1,927.27
1989-08-10	2,230	2,240	2,150	2,160	7,640,999	1,963.64
1989-08-09	2,190	2,240	2,190	2,220	14,739,999	2,018.18
1989-08-08	2,190	2,220	2,180	2,190	10,937,999	1,990.91
1989-08-07	2,160	2,190	2,160	2,190	3,370,000	1,990.91
1989-08-04	2,190	2,200	2,160	2,160	6,365,999	1,963.64
1989-08-03	2,180	2,200	2,150	2,190	4,489,000	1,990.91
1989-08-02	2,150	2,210	2,140	2,180	5,837,999	1,981.82
1989-08-01	2,200	2,200	2,120	2,150	3,677,000	1,954.55
1989-07-31	2,170	2,190	2,160	2,170	2,666,000	1,972.73
1989-07-28	2,200	2,220	2,160	2,190	9,827,999	1,990.91
1989-07-27	2,100	2,200	2,090	2,200	24,307,998	2,000
1989-07-26	2,080	2,100	2,060	2,100	5,545,999	1,909.09
1989-07-25	2,080	2,120	2,070	2,080	13,632,999	1,890.91
1989-07-24	2,000	2,080	1,960	2,070	8,165,999	1,881.82
1989-07-21	2,000	2,000	1,980	2,000	850,000	1,818.18
1989-07-20	1,990	2,000	1,970	1,990	1,375,000	1,809.09
1989-07-19	1,950	1,970	1,940	1,960	726,000	1,781.82
1989-07-18	1,960	1,970	1,930	1,930	782,000	1,754.55
1989-07-17	1,960	1,970	1,960	1,970	384,000	1,790.91
1989-07-14	1,990	1,990	1,960	1,960	1,187,000	1,781.82
1989-07-13	2,020	2,020	1,980	1,990	1,962,000	1,809.09
1989-07-12	2,020	2,030	2,000	2,020	3,796,000	1,836.36
1989-07-11	1,970	2,020	1,970	2,010	7,733,999	1,827.27
1989-07-10	2,000	2,010	1,960	1,960	2,175,000	1,781.82
1989-07-07	1,980	2,010	1,970	1,980	8,427,999	1,800
1989-07-06	1,990	2,000	1,950	1,970	10,418,999	1,790.91
1989-07-05	1,870	1,960	1,860	1,960	5,860,999	1,781.82
1989-07-04	1,870	1,880	1,850	1,860	811,000	1,690.91
1989-07-03	1,830	1,860	1,830	1,840	1,210,000	1,672.73
1989-06-30	1,860	1,860	1,820	1,850	997,000	1,681.82
1989-06-29	1,880	1,890	1,850	1,880	702,000	1,709.09
1989-06-28	1,900	1,910	1,860	1,880	1,250,000	1,709.09
1989-06-27	1,920	1,920	1,890	1,900	849,000	1,727.27
1989-06-26	1,910	1,930	1,900	1,930	2,384,000	1,754.55
1989-06-23	1,910	1,920	1,870	1,900	3,622,000	1,727.27
1989-06-22	1,840	1,890	1,840	1,860	3,979,000	1,690.91
1989-06-21	1,800	1,830	1,780	1,820	1,339,000	1,654.55
1989-06-20	1,750	1,800	1,740	1,780	726,000	1,618.18
1989-06-19	1,750	1,760	1,740	1,750	271,000	1,590.91
1989-06-16	1,770	1,800	1,730	1,760	502,000	1,600
1989-06-15	1,800	1,810	1,750	1,760	729,000	1,600
1989-06-14	1,820	1,840	1,800	1,800	526,000	1,636.36
1989-06-13	1,850	1,850	1,810	1,810	468,000	1,645.45
1989-06-12	1,860	1,860	1,840	1,850	680,000	1,681.82
1989-06-09	1,890	1,900	1,870	1,880	593,000	1,709.09
1989-06-08	1,880	1,900	1,850	1,900	1,116,000	1,727.27
1989-06-07	1,860	1,870	1,840	1,850	1,008,000	1,681.82
1989-06-06	1,820	1,840	1,810	1,840	373,000	1,672.73
1989-06-05	1,820	1,850	1,820	1,820	593,000	1,654.55
1989-06-02	1,830	1,850	1,800	1,800	1,095,000	1,636.36
1989-06-01	1,860	1,880	1,800	1,800	1,180,000	1,636.36
1989-05-31	1,870	1,870	1,850	1,860	546,000	1,690.91
1989-05-30	1,890	1,890	1,860	1,860	585,000	1,690.91
1989-05-29	1,920	1,950	1,880	1,880	650,000	1,709.09
1989-05-26	1,900	1,900	1,860	1,890	1,501,000	1,718.18
1989-05-25	1,870	1,900	1,870	1,880	1,092,000	1,709.09
1989-05-24	1,850	1,900	1,850	1,870	864,000	1,700
1989-05-23	1,890	1,890	1,840	1,880	1,163,000	1,709.09
1989-05-22	1,910	1,920	1,900	1,900	605,000	1,727.27
1989-05-19	1,900	1,920	1,890	1,900	932,000	1,727.27
1989-05-18	1,940	1,950	1,900	1,900	846,000	1,727.27
1989-05-17	1,940	1,960	1,920	1,920	1,005,000	1,745.45
1989-05-16	1,920	1,950	1,920	1,940	686,000	1,763.64
1989-05-15	1,920	1,950	1,900	1,950	582,000	1,772.73
1989-05-12	1,970	1,970	1,910	1,910	1,892,000	1,736.36
1989-05-11	1,980	1,990	1,940	1,950	3,255,000	1,772.73
1989-05-10	1,950	1,990	1,940	1,970	4,953,000	1,790.91
1989-05-09	1,950	1,970	1,910	1,940	1,199,000	1,763.64
1989-05-08	1,950	1,970	1,940	1,940	835,000	1,763.64
1989-05-02	1,990	2,000	1,960	1,980	2,572,000	1,800
1989-05-01	1,940	1,960	1,910	1,960	3,085,000	1,781.82
1989-04-28	1,900	1,930	1,890	1,910	1,215,000	1,736.36
1989-04-27	1,820	1,890	1,820	1,870	1,096,000	1,700
1989-04-26	1,850	1,850	1,800	1,810	1,212,000	1,645.45
1989-04-25	1,810	1,830	1,790	1,800	752,000	1,636.36
1989-04-24	1,840	1,840	1,780	1,780	579,000	1,618.18
1989-04-21	1,830	1,840	1,820	1,840	568,000	1,672.73
1989-04-20	1,840	1,850	1,830	1,840	1,120,000	1,672.73
1989-04-19	1,870	1,880	1,840	1,860	647,000	1,690.91
1989-04-18	1,860	1,890	1,840	1,840	1,237,000	1,672.73
1989-04-17	1,910	1,930	1,890	1,890	895,000	1,718.18
1989-04-14	1,870	1,900	1,870	1,900	437,000	1,727.27
1989-04-13	1,900	1,900	1,870	1,870	310,000	1,700
1989-04-12	1,860	1,900	1,860	1,860	918,000	1,690.91
1989-04-11	1,880	1,900	1,870	1,870	1,338,000	1,700
1989-04-10	1,910	1,920	1,890	1,910	639,000	1,736.36
1989-04-07	1,940	1,950	1,910	1,910	648,000	1,736.36
1989-04-06	1,990	1,990	1,920	1,940	1,453,000	1,763.64
1989-04-05	2,040	2,040	1,970	1,990	5,933,999	1,809.09
1989-04-04	1,910	1,970	1,910	1,940	1,240,000	1,763.64
1989-04-03	1,970	1,970	1,890	1,920	933,000	1,745.45
1989-03-31	2,000	2,020	1,960	1,980	2,285,000	1,800
1989-03-30	2,040	2,040	1,950	2,000	4,824,000	1,818.18
1989-03-29	1,890	2,030	1,890	2,000	3,064,000	1,818.18
1989-03-28	1,830	1,900	1,810	1,880	1,436,000	1,709.09
1989-03-27	1,800	1,810	1,760	1,780	1,306,000	1,618.18
1989-03-24	1,830	1,830	1,780	1,810	5,314,999	1,645.45
1989-03-23	1,800	1,830	1,790	1,810	6,440,999	1,645.45
1989-03-22	1,900	1,920	1,780	1,780	1,490,000	1,618.18
1989-03-20	1,940	1,970	1,900	1,900	1,474,000	1,727.27
1989-03-17	2,030	2,040	1,960	1,970	2,272,000	1,790.91
1989-03-16	2,000	2,080	1,990	2,010	7,522,999	1,827.27
1989-03-15	1,990	2,010	1,960	1,960	3,769,000	1,781.82
1989-03-14	1,920	1,950	1,900	1,930	1,232,000	1,754.55
1989-03-13	1,950	1,960	1,900	1,950	1,023,000	1,772.73
1989-03-10	1,880	1,960	1,860	1,950	1,460,000	1,772.73
1989-03-09	1,930	1,950	1,900	1,900	638,000	1,727.27
1989-03-08	1,970	1,970	1,910	1,940	1,357,000	1,763.64
1989-03-07	1,870	1,950	1,870	1,940	1,408,000	1,763.64
1989-03-06	1,930	1,940	1,880	1,890	810,000	1,718.18
1989-03-03	2,000	2,020	1,920	1,920	3,124,000	1,745.45
1989-03-02	1,870	1,970	1,870	1,970	2,030,000	1,790.91
1989-03-01	1,960	1,990	1,890	1,900	3,487,000	1,727.27
1989-02-28	2,010	2,030	1,950	1,970	2,152,000	1,790.91
1989-02-27	2,080	2,120	2,050	2,050	2,431,000	1,863.64
1989-02-23	2,170	2,190	2,120	2,120	5,334,999	1,927.27
1989-02-22	2,170	2,210	2,150	2,150	7,182,999	1,954.55
1989-02-21	2,240	2,240	2,150	2,180	6,835,999	1,981.82
1989-02-20	2,130	2,250	2,130	2,220	19,537,998	2,018.18
1989-02-17	2,200	2,220	2,150	2,170	7,073,999	1,972.73
1989-02-16	2,240	2,300	2,190	2,200	32,736,997	2,000
1989-02-15	2,140	2,210	2,120	2,200	23,979,998	2,000
1989-02-14	2,230	2,250	2,120	2,140	38,738,996	1,945.45
1989-02-13	1,920	2,200	1,920	2,190	59,329,994	1,990.91
1989-02-10	1,780	1,920	1,760	1,920	39,751,996	1,745.45
1989-02-09	1,760	1,790	1,730	1,780	11,425,999	1,618.18
1989-02-08	1,740	1,760	1,720	1,730	8,349,999	1,572.73
1989-02-07	1,680	1,750	1,660	1,710	9,972,999	1,554.55
1989-02-06	1,680	1,690	1,650	1,650	1,654,000	1,500
1989-02-03	1,650	1,670	1,630	1,660	2,326,000	1,509.09
1989-02-02	1,610	1,650	1,610	1,640	832,000	1,490.91
1989-02-01	1,640	1,640	1,600	1,610	337,000	1,463.64
1989-01-31	1,630	1,640	1,620	1,640	427,000	1,490.91
1989-01-30	1,640	1,650	1,620	1,630	438,000	1,481.82
1989-01-28	1,650	1,650	1,610	1,630	392,000	1,481.82
1989-01-27	1,650	1,670	1,620	1,620	562,000	1,472.73
1989-01-26	1,640	1,640	1,620	1,640	689,000	1,490.91
1989-01-25	1,680	1,680	1,650	1,650	1,469,000	1,500
1989-01-24	1,620	1,690	1,600	1,690	2,989,000	1,536.36
1989-01-23	1,630	1,630	1,600	1,600	495,000	1,454.55
1989-01-20	1,610	1,620	1,600	1,610	826,000	1,463.64
1989-01-19	1,630	1,630	1,610	1,610	459,000	1,463.64
1989-01-18	1,610	1,640	1,590	1,610	1,406,000	1,463.64
1989-01-17	1,600	1,610	1,580	1,600	326,000	1,454.55
1989-01-13	1,580	1,600	1,570	1,600	784,000	1,454.55
1989-01-12	1,590	1,600	1,580	1,580	619,000	1,436.36
1989-01-11	1,600	1,610	1,580	1,590	694,000	1,445.45
1989-01-10	1,600	1,620	1,600	1,610	633,000	1,463.64
1989-01-09	1,630	1,630	1,600	1,620	560,000	1,472.73
1989-01-06	1,600	1,600	1,580	1,600	246,000	1,454.55
1989-01-05	1,620	1,630	1,570	1,590	413,000	1,445.45
1989-01-04	1,630	1,630	1,600	1,620	447,000	1,472.73

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30