8830 住友不動産(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 585 | 598 | 585 | 597 | 43,000 | 597 |
| 1992-12-29 | 585 | 589 | 585 | 585 | 161,000 | 585 |
| 1992-12-28 | 590 | 596 | 590 | 590 | 135,000 | 590 |
| 1992-12-25 | 604 | 604 | 598 | 598 | 138,000 | 598 |
| 1992-12-24 | 610 | 612 | 607 | 610 | 180,000 | 610 |
| 1992-12-22 | 611 | 612 | 606 | 606 | 708,000 | 606 |
| 1992-12-21 | 587 | 605 | 587 | 605 | 521,000 | 605 |
| 1992-12-18 | 605 | 609 | 595 | 595 | 535,000 | 595 |
| 1992-12-17 | 593 | 600 | 585 | 595 | 399,000 | 595 |
| 1992-12-16 | 608 | 620 | 593 | 596 | 996,000 | 596 |
| 1992-12-15 | 600 | 600 | 580 | 593 | 307,000 | 593 |
| 1992-12-14 | 600 | 601 | 590 | 600 | 425,000 | 600 |
| 1992-12-11 | 613 | 614 | 599 | 600 | 1,131,000 | 600 |
| 1992-12-10 | 595 | 618 | 593 | 603 | 1,199,000 | 603 |
| 1992-12-09 | 561 | 594 | 561 | 580 | 1,125,000 | 580 |
| 1992-12-08 | 543 | 552 | 543 | 551 | 483,000 | 551 |
| 1992-12-07 | 540 | 549 | 539 | 543 | 413,000 | 543 |
| 1992-12-04 | 560 | 563 | 555 | 560 | 362,000 | 560 |
| 1992-12-03 | 565 | 571 | 555 | 555 | 262,000 | 555 |
| 1992-12-02 | 575 | 575 | 565 | 568 | 220,000 | 568 |
| 1992-12-01 | 591 | 594 | 565 | 565 | 260,000 | 565 |
| 1992-11-30 | 590 | 597 | 583 | 590 | 379,000 | 590 |
| 1992-11-27 | 602 | 602 | 581 | 588 | 385,000 | 588 |
| 1992-11-26 | 573 | 603 | 567 | 600 | 334,000 | 600 |
| 1992-11-25 | 559 | 570 | 557 | 568 | 649,000 | 568 |
| 1992-11-24 | 547 | 559 | 545 | 555 | 443,000 | 555 |
| 1992-11-20 | 544 | 555 | 540 | 548 | 614,000 | 548 |
| 1992-11-19 | 540 | 555 | 538 | 539 | 773,000 | 539 |
| 1992-11-18 | 528 | 535 | 521 | 530 | 1,292,000 | 530 |
| 1992-11-17 | 535 | 535 | 522 | 523 | 367,000 | 523 |
| 1992-11-16 | 562 | 562 | 541 | 541 | 475,000 | 541 |
| 1992-11-13 | 573 | 573 | 561 | 561 | 322,000 | 561 |
| 1992-11-12 | 573 | 575 | 567 | 575 | 205,000 | 575 |
| 1992-11-11 | 575 | 578 | 573 | 575 | 299,000 | 575 |
| 1992-11-10 | 586 | 586 | 567 | 567 | 601,000 | 567 |
| 1992-11-09 | 600 | 600 | 590 | 596 | 438,000 | 596 |
| 1992-11-06 | 600 | 609 | 600 | 600 | 173,000 | 600 |
| 1992-11-05 | 606 | 613 | 600 | 600 | 260,000 | 600 |
| 1992-11-04 | 610 | 615 | 600 | 600 | 178,000 | 600 |
| 1992-11-02 | 601 | 610 | 600 | 610 | 171,000 | 610 |
| 1992-10-30 | 601 | 601 | 600 | 600 | 210,000 | 600 |
| 1992-10-29 | 596 | 598 | 586 | 598 | 269,000 | 598 |
| 1992-10-28 | 588 | 599 | 586 | 586 | 111,000 | 586 |
| 1992-10-27 | 590 | 590 | 586 | 586 | 138,000 | 586 |
| 1992-10-26 | 589 | 593 | 589 | 591 | 101,000 | 591 |
| 1992-10-23 | 601 | 601 | 585 | 589 | 270,000 | 589 |
| 1992-10-22 | 609 | 610 | 609 | 609 | 113,000 | 609 |
| 1992-10-21 | 613 | 613 | 601 | 610 | 269,000 | 610 |
| 1992-10-20 | 635 | 635 | 599 | 600 | 265,000 | 600 |
| 1992-10-19 | 625 | 625 | 622 | 625 | 98,000 | 625 |
| 1992-10-16 | 629 | 629 | 622 | 622 | 436,000 | 622 |
| 1992-10-15 | 620 | 621 | 610 | 611 | 282,000 | 611 |
| 1992-10-14 | 628 | 631 | 621 | 630 | 372,000 | 630 |
| 1992-10-13 | 621 | 640 | 620 | 625 | 202,000 | 625 |
| 1992-10-12 | 637 | 637 | 615 | 615 | 225,000 | 615 |
| 1992-10-09 | 640 | 640 | 631 | 637 | 206,000 | 637 |
| 1992-10-08 | 650 | 655 | 641 | 641 | 156,000 | 641 |
| 1992-10-07 | 645 | 655 | 640 | 650 | 183,000 | 650 |
| 1992-10-06 | 633 | 649 | 621 | 640 | 125,000 | 640 |
| 1992-10-05 | 620 | 635 | 615 | 635 | 143,000 | 635 |
| 1992-10-02 | 655 | 656 | 640 | 640 | 168,000 | 640 |
| 1992-10-01 | 650 | 650 | 640 | 648 | 152,000 | 648 |
| 1992-09-30 | 650 | 650 | 645 | 645 | 219,000 | 645 |
| 1992-09-29 | 654 | 655 | 646 | 655 | 295,000 | 655 |
| 1992-09-28 | 675 | 675 | 665 | 665 | 140,000 | 665 |
| 1992-09-25 | 675 | 675 | 657 | 675 | 251,000 | 675 |
| 1992-09-24 | 660 | 675 | 660 | 675 | 411,000 | 675 |
| 1992-09-22 | 640 | 649 | 640 | 640 | 314,000 | 640 |
| 1992-09-21 | 669 | 669 | 648 | 650 | 103,000 | 650 |
| 1992-09-18 | 640 | 654 | 635 | 651 | 303,000 | 651 |
| 1992-09-17 | 630 | 655 | 626 | 639 | 610,000 | 639 |
| 1992-09-16 | 688 | 688 | 660 | 660 | 223,000 | 660 |
| 1992-09-14 | 700 | 700 | 679 | 688 | 141,000 | 688 |
| 1992-09-11 | 704 | 721 | 700 | 700 | 397,000 | 700 |
| 1992-09-10 | 710 | 720 | 698 | 710 | 596,000 | 710 |
| 1992-09-09 | 685 | 710 | 681 | 710 | 173,000 | 710 |
| 1992-09-08 | 710 | 720 | 695 | 700 | 357,000 | 700 |
| 1992-09-07 | 745 | 755 | 721 | 721 | 425,000 | 721 |
| 1992-09-04 | 731 | 769 | 726 | 750 | 1,488,000 | 750 |
| 1992-09-03 | 695 | 738 | 680 | 732 | 623,000 | 732 |
| 1992-09-02 | 690 | 700 | 690 | 699 | 352,000 | 699 |
| 1992-09-01 | 710 | 730 | 700 | 708 | 289,000 | 708 |
| 1992-08-31 | 740 | 750 | 729 | 739 | 636,000 | 739 |
| 1992-08-28 | 709 | 765 | 701 | 744 | 1,519,000 | 744 |
| 1992-08-27 | 697 | 715 | 690 | 713 | 876,000 | 713 |
| 1992-08-26 | 681 | 695 | 653 | 667 | 810,000 | 667 |
| 1992-08-25 | 690 | 691 | 661 | 691 | 805,000 | 691 |
| 1992-08-24 | 676 | 715 | 660 | 691 | 1,206,000 | 691 |
| 1992-08-21 | 646 | 646 | 646 | 646 | 447,000 | 646 |
| 1992-08-20 | 551 | 570 | 541 | 545 | 368,000 | 545 |
| 1992-08-19 | 510 | 531 | 500 | 528 | 331,000 | 528 |
| 1992-08-18 | 520 | 529 | 512 | 512 | 196,000 | 512 |
| 1992-08-17 | 513 | 525 | 513 | 520 | 308,000 | 520 |
| 1992-08-14 | 512 | 530 | 512 | 513 | 199,000 | 513 |
| 1992-08-13 | 510 | 525 | 510 | 512 | 159,000 | 512 |
| 1992-08-12 | 520 | 520 | 505 | 510 | 215,000 | 510 |
| 1992-08-11 | 550 | 550 | 520 | 520 | 212,000 | 520 |
| 1992-08-10 | 537 | 551 | 537 | 551 | 237,000 | 551 |
| 1992-08-07 | 575 | 575 | 567 | 567 | 140,000 | 567 |
| 1992-08-06 | 599 | 599 | 575 | 589 | 91,000 | 589 |
| 1992-08-05 | 595 | 600 | 590 | 600 | 193,000 | 600 |
| 1992-08-04 | 605 | 607 | 585 | 595 | 162,000 | 595 |
| 1992-08-03 | 600 | 610 | 594 | 610 | 453,000 | 610 |
| 1992-07-31 | 565 | 602 | 565 | 594 | 321,000 | 594 |
| 1992-07-30 | 539 | 562 | 539 | 562 | 351,000 | 562 |
| 1992-07-29 | 566 | 566 | 530 | 538 | 157,000 | 538 |
| 1992-07-28 | 570 | 575 | 560 | 561 | 340,000 | 561 |
| 1992-07-27 | 590 | 590 | 560 | 570 | 293,000 | 570 |
| 1992-07-24 | 581 | 581 | 550 | 550 | 236,000 | 550 |
| 1992-07-23 | 571 | 592 | 571 | 583 | 123,000 | 583 |
| 1992-07-22 | 608 | 608 | 581 | 581 | 209,000 | 581 |
| 1992-07-21 | 600 | 605 | 595 | 598 | 342,000 | 598 |
| 1992-07-20 | 612 | 620 | 598 | 620 | 330,000 | 620 |
| 1992-07-17 | 620 | 620 | 597 | 602 | 433,000 | 602 |
| 1992-07-16 | 625 | 625 | 620 | 622 | 294,000 | 622 |
| 1992-07-15 | 619 | 624 | 614 | 621 | 431,000 | 621 |
| 1992-07-14 | 607 | 616 | 605 | 614 | 393,000 | 614 |
| 1992-07-13 | 597 | 603 | 594 | 597 | 477,000 | 597 |
| 1992-07-10 | 591 | 598 | 590 | 590 | 319,000 | 590 |
| 1992-07-09 | 590 | 595 | 580 | 590 | 364,000 | 590 |
| 1992-07-08 | 593 | 593 | 579 | 585 | 317,000 | 585 |
| 1992-07-07 | 598 | 600 | 590 | 591 | 193,000 | 591 |
| 1992-07-06 | 610 | 611 | 588 | 588 | 290,000 | 588 |
| 1992-07-03 | 591 | 618 | 591 | 603 | 277,000 | 603 |
| 1992-07-02 | 564 | 582 | 564 | 582 | 886,000 | 582 |
| 1992-07-01 | 562 | 562 | 555 | 560 | 213,000 | 560 |
| 1992-06-30 | 568 | 580 | 562 | 562 | 171,000 | 562 |
| 1992-06-29 | 570 | 574 | 561 | 566 | 116,000 | 566 |
| 1992-06-26 | 590 | 590 | 568 | 570 | 307,000 | 570 |
| 1992-06-25 | 595 | 595 | 586 | 590 | 204,000 | 590 |
| 1992-06-24 | 592 | 600 | 590 | 590 | 149,000 | 590 |
| 1992-06-23 | 600 | 600 | 592 | 592 | 96,000 | 592 |
| 1992-06-22 | 605 | 605 | 595 | 595 | 118,000 | 595 |
| 1992-06-19 | 615 | 615 | 590 | 591 | 440,000 | 591 |
| 1992-06-18 | 605 | 615 | 600 | 615 | 418,000 | 615 |
| 1992-06-17 | 650 | 651 | 610 | 612 | 325,000 | 612 |
| 1992-06-16 | 650 | 660 | 650 | 651 | 122,000 | 651 |
| 1992-06-15 | 651 | 657 | 650 | 650 | 146,000 | 650 |
| 1992-06-12 | 680 | 681 | 650 | 656 | 650,000 | 656 |
| 1992-06-11 | 684 | 690 | 680 | 680 | 314,000 | 680 |
| 1992-06-10 | 684 | 695 | 680 | 680 | 248,000 | 680 |
| 1992-06-09 | 690 | 690 | 676 | 684 | 410,000 | 684 |
| 1992-06-08 | 695 | 695 | 682 | 690 | 213,000 | 690 |
| 1992-06-05 | 699 | 699 | 695 | 695 | 205,000 | 695 |
| 1992-06-04 | 719 | 719 | 706 | 709 | 208,000 | 709 |
| 1992-06-03 | 707 | 719 | 700 | 719 | 187,000 | 719 |
| 1992-06-02 | 703 | 720 | 697 | 720 | 214,000 | 720 |
| 1992-06-01 | 700 | 705 | 695 | 695 | 181,000 | 695 |
| 1992-05-29 | 695 | 700 | 687 | 690 | 381,000 | 690 |
| 1992-05-28 | 696 | 696 | 685 | 690 | 230,000 | 690 |
| 1992-05-27 | 697 | 697 | 688 | 690 | 315,000 | 690 |
| 1992-05-26 | 700 | 700 | 690 | 697 | 264,000 | 697 |
| 1992-05-25 | 700 | 704 | 690 | 690 | 375,000 | 690 |
| 1992-05-22 | 707 | 707 | 701 | 703 | 277,000 | 703 |
| 1992-05-21 | 714 | 719 | 705 | 707 | 538,000 | 707 |
| 1992-05-20 | 730 | 730 | 723 | 724 | 330,000 | 724 |
| 1992-05-19 | 730 | 736 | 729 | 734 | 499,000 | 734 |
| 1992-05-18 | 720 | 738 | 720 | 738 | 226,000 | 738 |
| 1992-05-15 | 750 | 754 | 700 | 701 | 537,000 | 701 |
| 1992-05-14 | 748 | 760 | 748 | 757 | 713,000 | 757 |
| 1992-05-13 | 766 | 766 | 751 | 751 | 324,000 | 751 |
| 1992-05-12 | 762 | 766 | 755 | 756 | 605,000 | 756 |
| 1992-05-11 | 763 | 765 | 752 | 756 | 464,000 | 756 |
| 1992-05-08 | 752 | 771 | 752 | 753 | 586,000 | 753 |
| 1992-05-07 | 717 | 761 | 717 | 752 | 555,000 | 752 |
| 1992-05-06 | 705 | 715 | 705 | 715 | 156,000 | 715 |
| 1992-05-01 | 700 | 709 | 700 | 700 | 288,000 | 700 |
| 1992-04-30 | 715 | 715 | 700 | 702 | 384,000 | 702 |
| 1992-04-28 | 715 | 716 | 711 | 715 | 284,000 | 715 |
| 1992-04-27 | 715 | 715 | 707 | 711 | 88,000 | 711 |
| 1992-04-24 | 715 | 715 | 707 | 715 | 511,000 | 715 |
| 1992-04-23 | 710 | 712 | 707 | 707 | 352,000 | 707 |
| 1992-04-22 | 710 | 710 | 705 | 707 | 237,000 | 707 |
| 1992-04-21 | 710 | 715 | 705 | 705 | 191,000 | 705 |
| 1992-04-20 | 726 | 726 | 710 | 715 | 352,000 | 715 |
| 1992-04-17 | 717 | 725 | 715 | 716 | 680,000 | 716 |
| 1992-04-16 | 715 | 725 | 710 | 715 | 779,000 | 715 |
| 1992-04-15 | 715 | 720 | 693 | 693 | 698,000 | 693 |
| 1992-04-14 | 720 | 731 | 707 | 707 | 250,000 | 707 |
| 1992-04-13 | 740 | 742 | 720 | 720 | 231,000 | 720 |
| 1992-04-10 | 713 | 749 | 700 | 730 | 327,000 | 730 |
| 1992-04-09 | 688 | 713 | 680 | 683 | 349,000 | 683 |
| 1992-04-08 | 720 | 720 | 676 | 698 | 427,000 | 698 |
| 1992-04-07 | 756 | 756 | 740 | 745 | 408,000 | 745 |
| 1992-04-06 | 760 | 765 | 746 | 761 | 255,000 | 761 |
| 1992-04-03 | 740 | 765 | 739 | 765 | 460,000 | 765 |
| 1992-04-02 | 771 | 780 | 738 | 740 | 384,000 | 740 |
| 1992-04-01 | 803 | 803 | 780 | 781 | 244,000 | 781 |
| 1992-03-31 | 820 | 828 | 815 | 820 | 191,000 | 820 |
| 1992-03-30 | 811 | 830 | 811 | 830 | 393,000 | 830 |
| 1992-03-27 | 820 | 820 | 795 | 803 | 339,000 | 803 |
| 1992-03-26 | 848 | 850 | 820 | 820 | 226,000 | 820 |
| 1992-03-25 | 859 | 859 | 843 | 850 | 317,000 | 850 |
| 1992-03-24 | 865 | 865 | 848 | 860 | 241,000 | 860 |
| 1992-03-23 | 868 | 877 | 855 | 855 | 380,000 | 855 |
| 1992-03-19 | 828 | 860 | 815 | 860 | 641,000 | 860 |
| 1992-03-18 | 812 | 815 | 800 | 808 | 384,000 | 808 |
| 1992-03-17 | 814 | 824 | 805 | 812 | 389,000 | 812 |
| 1992-03-16 | 830 | 834 | 810 | 824 | 243,000 | 824 |
| 1992-03-13 | 816 | 839 | 803 | 830 | 301,000 | 830 |
| 1992-03-12 | 801 | 826 | 798 | 826 | 360,000 | 826 |
| 1992-03-11 | 825 | 825 | 810 | 810 | 378,000 | 810 |
| 1992-03-10 | 831 | 835 | 830 | 834 | 273,000 | 834 |
| 1992-03-09 | 855 | 856 | 844 | 850 | 282,000 | 850 |
| 1992-03-06 | 852 | 865 | 852 | 865 | 358,000 | 865 |
| 1992-03-05 | 880 | 880 | 872 | 872 | 312,000 | 872 |
| 1992-03-04 | 881 | 881 | 880 | 881 | 62,000 | 881 |
| 1992-03-03 | 881 | 885 | 880 | 880 | 539,000 | 880 |
| 1992-03-02 | 884 | 887 | 880 | 880 | 759,000 | 880 |
| 1992-02-28 | 885 | 889 | 877 | 880 | 481,000 | 880 |
| 1992-02-27 | 890 | 894 | 875 | 885 | 604,000 | 885 |
| 1992-02-26 | 891 | 892 | 888 | 890 | 524,000 | 890 |
| 1992-02-25 | 896 | 896 | 888 | 890 | 296,000 | 890 |
| 1992-02-24 | 902 | 902 | 895 | 896 | 217,000 | 896 |
| 1992-02-21 | 885 | 893 | 880 | 882 | 451,000 | 882 |
| 1992-02-20 | 881 | 885 | 880 | 881 | 683,000 | 881 |
| 1992-02-19 | 900 | 900 | 880 | 890 | 299,000 | 890 |
| 1992-02-18 | 908 | 908 | 900 | 900 | 343,000 | 900 |
| 1992-02-17 | 911 | 911 | 900 | 908 | 446,000 | 908 |
| 1992-02-14 | 920 | 928 | 911 | 911 | 438,000 | 911 |
| 1992-02-13 | 919 | 928 | 914 | 920 | 211,000 | 920 |
| 1992-02-12 | 917 | 920 | 915 | 919 | 262,000 | 919 |
| 1992-02-10 | 929 | 929 | 915 | 917 | 137,000 | 917 |
| 1992-02-07 | 930 | 935 | 925 | 929 | 421,000 | 929 |
| 1992-02-06 | 933 | 937 | 929 | 930 | 367,000 | 930 |
| 1992-02-05 | 928 | 934 | 926 | 933 | 322,000 | 933 |
| 1992-02-04 | 927 | 930 | 920 | 929 | 557,000 | 929 |
| 1992-02-03 | 920 | 930 | 917 | 925 | 567,000 | 925 |
| 1992-01-31 | 909 | 923 | 906 | 910 | 1,071,000 | 910 |
| 1992-01-30 | 906 | 910 | 905 | 905 | 458,000 | 905 |
| 1992-01-29 | 925 | 925 | 905 | 906 | 234,000 | 906 |
| 1992-01-28 | 925 | 925 | 909 | 915 | 172,000 | 915 |
| 1992-01-27 | 921 | 921 | 905 | 915 | 293,000 | 915 |
| 1992-01-24 | 934 | 935 | 920 | 930 | 265,000 | 930 |
| 1992-01-23 | 947 | 950 | 931 | 940 | 230,000 | 940 |
| 1992-01-22 | 910 | 956 | 910 | 950 | 215,000 | 950 |
| 1992-01-21 | 930 | 931 | 910 | 910 | 439,000 | 910 |
| 1992-01-20 | 949 | 949 | 930 | 940 | 266,000 | 940 |
| 1992-01-17 | 976 | 976 | 950 | 950 | 283,000 | 950 |
| 1992-01-16 | 990 | 999 | 964 | 976 | 285,000 | 976 |
| 1992-01-14 | 962 | 1,000 | 962 | 983 | 231,000 | 983 |
| 1992-01-13 | 991 | 991 | 961 | 961 | 159,000 | 961 |
| 1992-01-10 | 1,000 | 1,000 | 991 | 995 | 248,000 | 995 |
| 1992-01-09 | 1,000 | 1,020 | 996 | 1,000 | 281,000 | 1,000 |
| 1992-01-08 | 1,010 | 1,010 | 991 | 991 | 249,000 | 991 |
| 1992-01-07 | 1,040 | 1,040 | 1,010 | 1,010 | 266,000 | 1,010 |
| 1992-01-06 | 1,030 | 1,050 | 1,020 | 1,040 | 284,000 | 1,040 |
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
