8830 住友不動産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 615 | 620 | 611 | 620 | 86,000 | 620 |
| 1993-12-29 | 630 | 631 | 601 | 615 | 432,000 | 615 |
| 1993-12-28 | 622 | 629 | 610 | 625 | 381,000 | 625 |
| 1993-12-27 | 626 | 629 | 598 | 629 | 267,000 | 629 |
| 1993-12-24 | 629 | 636 | 626 | 629 | 293,000 | 629 |
| 1993-12-22 | 630 | 630 | 626 | 630 | 254,000 | 630 |
| 1993-12-21 | 648 | 648 | 626 | 631 | 211,000 | 631 |
| 1993-12-20 | 654 | 654 | 638 | 638 | 309,000 | 638 |
| 1993-12-17 | 655 | 655 | 645 | 655 | 399,000 | 655 |
| 1993-12-16 | 650 | 660 | 635 | 635 | 584,000 | 635 |
| 1993-12-15 | 645 | 645 | 640 | 641 | 241,000 | 641 |
| 1993-12-14 | 650 | 656 | 645 | 648 | 231,000 | 648 |
| 1993-12-13 | 660 | 670 | 650 | 656 | 326,000 | 656 |
| 1993-12-10 | 651 | 677 | 648 | 665 | 1,050,000 | 665 |
| 1993-12-09 | 647 | 657 | 633 | 649 | 562,000 | 649 |
| 1993-12-08 | 645 | 645 | 604 | 628 | 626,000 | 628 |
| 1993-12-07 | 625 | 637 | 615 | 635 | 317,000 | 635 |
| 1993-12-06 | 655 | 655 | 615 | 615 | 640,000 | 615 |
| 1993-12-03 | 660 | 664 | 650 | 664 | 1,251,000 | 664 |
| 1993-12-02 | 644 | 670 | 640 | 655 | 1,873,000 | 655 |
| 1993-12-01 | 606 | 636 | 606 | 628 | 1,799,000 | 628 |
| 1993-11-30 | 603 | 609 | 580 | 600 | 803,000 | 600 |
| 1993-11-29 | 611 | 611 | 575 | 595 | 379,000 | 595 |
| 1993-11-26 | 641 | 641 | 625 | 627 | 352,000 | 627 |
| 1993-11-25 | 650 | 650 | 643 | 643 | 262,000 | 643 |
| 1993-11-24 | 674 | 674 | 650 | 650 | 379,000 | 650 |
| 1993-11-22 | 692 | 692 | 660 | 675 | 363,000 | 675 |
| 1993-11-19 | 706 | 724 | 696 | 711 | 445,000 | 711 |
| 1993-11-18 | 710 | 712 | 696 | 700 | 252,000 | 700 |
| 1993-11-17 | 702 | 705 | 695 | 700 | 452,000 | 700 |
| 1993-11-16 | 699 | 717 | 690 | 717 | 230,000 | 717 |
| 1993-11-15 | 714 | 714 | 690 | 703 | 390,000 | 703 |
| 1993-11-12 | 700 | 720 | 700 | 715 | 688,000 | 715 |
| 1993-11-11 | 702 | 710 | 697 | 697 | 869,000 | 697 |
| 1993-11-10 | 704 | 714 | 700 | 700 | 868,000 | 700 |
| 1993-11-09 | 725 | 730 | 696 | 703 | 391,000 | 703 |
| 1993-11-08 | 731 | 737 | 720 | 732 | 520,000 | 732 |
| 1993-11-05 | 740 | 744 | 732 | 736 | 778,000 | 736 |
| 1993-11-04 | 750 | 755 | 740 | 740 | 563,000 | 740 |
| 1993-11-02 | 750 | 750 | 740 | 750 | 628,000 | 750 |
| 1993-11-01 | 758 | 760 | 741 | 741 | 336,000 | 741 |
| 1993-10-29 | 747 | 760 | 747 | 760 | 597,000 | 760 |
| 1993-10-28 | 751 | 751 | 740 | 740 | 363,000 | 740 |
| 1993-10-27 | 758 | 758 | 737 | 757 | 370,000 | 757 |
| 1993-10-26 | 768 | 768 | 750 | 758 | 339,000 | 758 |
| 1993-10-25 | 775 | 775 | 758 | 758 | 483,000 | 758 |
| 1993-10-22 | 754 | 758 | 744 | 758 | 387,000 | 758 |
| 1993-10-21 | 740 | 749 | 739 | 745 | 298,000 | 745 |
| 1993-10-20 | 740 | 742 | 736 | 740 | 447,000 | 740 |
| 1993-10-19 | 747 | 747 | 736 | 736 | 474,000 | 736 |
| 1993-10-18 | 758 | 758 | 740 | 744 | 340,000 | 744 |
| 1993-10-15 | 758 | 760 | 755 | 760 | 658,000 | 760 |
| 1993-10-14 | 765 | 768 | 758 | 765 | 440,000 | 765 |
| 1993-10-13 | 768 | 768 | 762 | 765 | 778,000 | 765 |
| 1993-10-12 | 767 | 767 | 763 | 765 | 613,000 | 765 |
| 1993-10-08 | 750 | 767 | 749 | 765 | 996,000 | 765 |
| 1993-10-07 | 749 | 749 | 742 | 744 | 269,000 | 744 |
| 1993-10-06 | 750 | 755 | 737 | 742 | 335,000 | 742 |
| 1993-10-05 | 755 | 755 | 738 | 740 | 197,000 | 740 |
| 1993-10-04 | 745 | 755 | 736 | 755 | 240,000 | 755 |
| 1993-10-01 | 731 | 740 | 730 | 736 | 273,000 | 736 |
| 1993-09-30 | 730 | 733 | 718 | 733 | 708,000 | 733 |
| 1993-09-29 | 716 | 720 | 710 | 715 | 409,000 | 715 |
| 1993-09-28 | 725 | 726 | 715 | 717 | 338,000 | 717 |
| 1993-09-27 | 720 | 725 | 715 | 723 | 299,000 | 723 |
| 1993-09-24 | 737 | 746 | 705 | 720 | 282,000 | 720 |
| 1993-09-22 | 757 | 757 | 737 | 740 | 344,000 | 740 |
| 1993-09-21 | 757 | 769 | 756 | 761 | 468,000 | 761 |
| 1993-09-20 | 755 | 755 | 749 | 749 | 218,000 | 749 |
| 1993-09-17 | 757 | 760 | 755 | 756 | 417,000 | 756 |
| 1993-09-16 | 762 | 764 | 755 | 756 | 345,000 | 756 |
| 1993-09-14 | 774 | 775 | 766 | 766 | 448,000 | 766 |
| 1993-09-13 | 774 | 775 | 765 | 770 | 468,000 | 770 |
| 1993-09-10 | 770 | 771 | 761 | 770 | 357,000 | 770 |
| 1993-09-09 | 770 | 770 | 760 | 761 | 177,000 | 761 |
| 1993-09-08 | 757 | 765 | 756 | 765 | 238,000 | 765 |
| 1993-09-07 | 765 | 768 | 760 | 760 | 486,000 | 760 |
| 1993-09-06 | 769 | 770 | 765 | 766 | 290,000 | 766 |
| 1993-09-03 | 755 | 766 | 755 | 766 | 316,000 | 766 |
| 1993-09-02 | 762 | 770 | 762 | 765 | 434,000 | 765 |
| 1993-09-01 | 767 | 780 | 767 | 772 | 576,000 | 772 |
| 1993-08-31 | 760 | 765 | 755 | 765 | 440,000 | 765 |
| 1993-08-30 | 754 | 755 | 750 | 755 | 152,000 | 755 |
| 1993-08-27 | 752 | 755 | 748 | 755 | 226,000 | 755 |
| 1993-08-26 | 749 | 752 | 749 | 749 | 248,000 | 749 |
| 1993-08-25 | 759 | 759 | 749 | 759 | 327,000 | 759 |
| 1993-08-24 | 746 | 755 | 746 | 750 | 165,000 | 750 |
| 1993-08-23 | 749 | 750 | 749 | 749 | 123,000 | 749 |
| 1993-08-20 | 768 | 768 | 752 | 755 | 195,000 | 755 |
| 1993-08-19 | 772 | 772 | 752 | 753 | 197,000 | 753 |
| 1993-08-18 | 771 | 774 | 767 | 772 | 720,000 | 772 |
| 1993-08-17 | 755 | 769 | 755 | 765 | 849,000 | 765 |
| 1993-08-16 | 756 | 766 | 749 | 749 | 227,000 | 749 |
| 1993-08-13 | 775 | 775 | 766 | 766 | 950,000 | 766 |
| 1993-08-12 | 771 | 775 | 768 | 775 | 722,000 | 775 |
| 1993-08-11 | 750 | 769 | 750 | 767 | 388,000 | 767 |
| 1993-08-10 | 744 | 762 | 744 | 749 | 548,000 | 749 |
| 1993-08-09 | 742 | 750 | 737 | 744 | 184,000 | 744 |
| 1993-08-06 | 731 | 747 | 731 | 742 | 133,000 | 742 |
| 1993-08-05 | 750 | 750 | 730 | 730 | 242,000 | 730 |
| 1993-08-04 | 747 | 760 | 747 | 752 | 123,000 | 752 |
| 1993-08-03 | 759 | 768 | 752 | 767 | 252,000 | 767 |
| 1993-08-02 | 749 | 750 | 740 | 749 | 477,000 | 749 |
| 1993-07-30 | 740 | 740 | 730 | 739 | 231,000 | 739 |
| 1993-07-29 | 717 | 738 | 717 | 730 | 515,000 | 730 |
| 1993-07-28 | 709 | 718 | 709 | 715 | 462,000 | 715 |
| 1993-07-27 | 726 | 736 | 706 | 706 | 809,000 | 706 |
| 1993-07-26 | 744 | 750 | 720 | 720 | 615,000 | 720 |
| 1993-07-23 | 756 | 756 | 740 | 740 | 348,000 | 740 |
| 1993-07-22 | 762 | 765 | 759 | 762 | 469,000 | 762 |
| 1993-07-21 | 764 | 764 | 759 | 762 | 860,000 | 762 |
| 1993-07-20 | 765 | 765 | 758 | 764 | 417,000 | 764 |
| 1993-07-19 | 773 | 773 | 758 | 758 | 411,000 | 758 |
| 1993-07-16 | 761 | 766 | 759 | 766 | 410,000 | 766 |
| 1993-07-15 | 768 | 768 | 757 | 765 | 583,000 | 765 |
| 1993-07-14 | 761 | 764 | 761 | 761 | 468,000 | 761 |
| 1993-07-13 | 746 | 758 | 745 | 758 | 560,000 | 758 |
| 1993-07-12 | 741 | 748 | 735 | 747 | 356,000 | 747 |
| 1993-07-09 | 729 | 747 | 729 | 747 | 533,000 | 747 |
| 1993-07-08 | 720 | 730 | 716 | 725 | 345,000 | 725 |
| 1993-07-07 | 738 | 738 | 707 | 710 | 862,000 | 710 |
| 1993-07-06 | 730 | 740 | 730 | 730 | 429,000 | 730 |
| 1993-07-05 | 739 | 739 | 730 | 737 | 148,000 | 737 |
| 1993-07-02 | 730 | 730 | 725 | 729 | 199,000 | 729 |
| 1993-07-01 | 725 | 730 | 725 | 730 | 98,000 | 730 |
| 1993-06-30 | 710 | 730 | 702 | 725 | 169,000 | 725 |
| 1993-06-29 | 735 | 735 | 718 | 725 | 215,000 | 725 |
| 1993-06-28 | 724 | 736 | 715 | 735 | 498,000 | 735 |
| 1993-06-25 | 735 | 735 | 706 | 715 | 580,000 | 715 |
| 1993-06-24 | 720 | 729 | 710 | 726 | 530,000 | 726 |
| 1993-06-23 | 729 | 729 | 700 | 710 | 554,000 | 710 |
| 1993-06-22 | 685 | 719 | 685 | 719 | 645,000 | 719 |
| 1993-06-21 | 727 | 727 | 670 | 685 | 364,000 | 685 |
| 1993-06-18 | 743 | 743 | 726 | 727 | 221,000 | 727 |
| 1993-06-17 | 735 | 737 | 721 | 737 | 191,000 | 737 |
| 1993-06-16 | 745 | 745 | 721 | 735 | 484,000 | 735 |
| 1993-06-15 | 756 | 760 | 741 | 741 | 336,000 | 741 |
| 1993-06-14 | 761 | 769 | 751 | 765 | 349,000 | 765 |
| 1993-06-11 | 760 | 768 | 755 | 765 | 872,000 | 765 |
| 1993-06-10 | 761 | 764 | 756 | 760 | 596,000 | 760 |
| 1993-06-08 | 772 | 772 | 760 | 763 | 482,000 | 763 |
| 1993-06-07 | 770 | 778 | 770 | 772 | 496,000 | 772 |
| 1993-06-04 | 779 | 782 | 767 | 770 | 542,000 | 770 |
| 1993-06-03 | 772 | 794 | 767 | 780 | 628,000 | 780 |
| 1993-06-02 | 766 | 770 | 765 | 769 | 239,000 | 769 |
| 1993-06-01 | 771 | 777 | 768 | 776 | 355,000 | 776 |
| 1993-05-31 | 780 | 783 | 775 | 780 | 777,000 | 780 |
| 1993-05-28 | 767 | 783 | 765 | 783 | 1,521,000 | 783 |
| 1993-05-27 | 770 | 775 | 759 | 759 | 1,176,000 | 759 |
| 1993-05-26 | 741 | 752 | 740 | 750 | 847,000 | 750 |
| 1993-05-25 | 736 | 744 | 735 | 740 | 656,000 | 740 |
| 1993-05-24 | 745 | 745 | 735 | 735 | 369,000 | 735 |
| 1993-05-21 | 740 | 742 | 735 | 740 | 585,000 | 740 |
| 1993-05-20 | 760 | 761 | 735 | 740 | 630,000 | 740 |
| 1993-05-19 | 764 | 765 | 760 | 760 | 309,000 | 760 |
| 1993-05-18 | 770 | 771 | 762 | 763 | 568,000 | 763 |
| 1993-05-17 | 775 | 775 | 766 | 770 | 577,000 | 770 |
| 1993-05-14 | 788 | 790 | 765 | 765 | 966,000 | 765 |
| 1993-05-13 | 790 | 806 | 790 | 795 | 987,000 | 795 |
| 1993-05-12 | 800 | 800 | 775 | 790 | 1,528,000 | 790 |
| 1993-05-11 | 805 | 824 | 798 | 798 | 4,322,000 | 798 |
| 1993-05-10 | 782 | 798 | 773 | 798 | 2,216,000 | 798 |
| 1993-05-07 | 768 | 779 | 762 | 777 | 2,126,000 | 777 |
| 1993-05-06 | 745 | 774 | 745 | 759 | 2,000,000 | 759 |
| 1993-04-30 | 740 | 750 | 735 | 735 | 367,000 | 735 |
| 1993-04-28 | 748 | 749 | 730 | 730 | 616,000 | 730 |
| 1993-04-27 | 707 | 740 | 705 | 734 | 497,000 | 734 |
| 1993-04-26 | 703 | 704 | 700 | 700 | 367,000 | 700 |
| 1993-04-23 | 710 | 710 | 698 | 702 | 628,000 | 702 |
| 1993-04-22 | 710 | 715 | 705 | 705 | 480,000 | 705 |
| 1993-04-21 | 706 | 710 | 701 | 701 | 489,000 | 701 |
| 1993-04-20 | 715 | 724 | 711 | 712 | 860,000 | 712 |
| 1993-04-19 | 719 | 719 | 701 | 714 | 390,000 | 714 |
| 1993-04-16 | 740 | 745 | 720 | 723 | 633,000 | 723 |
| 1993-04-15 | 745 | 759 | 745 | 746 | 604,000 | 746 |
| 1993-04-14 | 770 | 778 | 745 | 745 | 1,844,000 | 745 |
| 1993-04-13 | 726 | 760 | 726 | 760 | 1,543,000 | 760 |
| 1993-04-12 | 750 | 750 | 720 | 723 | 368,000 | 723 |
| 1993-04-09 | 751 | 755 | 740 | 750 | 1,164,000 | 750 |
| 1993-04-08 | 725 | 751 | 715 | 750 | 1,380,000 | 750 |
| 1993-04-07 | 739 | 758 | 730 | 730 | 1,233,000 | 730 |
| 1993-04-06 | 750 | 750 | 730 | 739 | 823,000 | 739 |
| 1993-04-05 | 750 | 770 | 732 | 764 | 2,617,000 | 764 |
| 1993-04-02 | 720 | 750 | 715 | 740 | 4,502,000 | 740 |
| 1993-04-01 | 683 | 705 | 680 | 705 | 1,020,000 | 705 |
| 1993-03-31 | 677 | 720 | 677 | 697 | 1,360,000 | 697 |
| 1993-03-30 | 700 | 711 | 690 | 697 | 586,000 | 697 |
| 1993-03-29 | 710 | 720 | 710 | 718 | 1,125,000 | 718 |
| 1993-03-26 | 666 | 719 | 660 | 700 | 1,962,000 | 700 |
| 1993-03-25 | 640 | 649 | 638 | 645 | 1,107,000 | 645 |
| 1993-03-24 | 637 | 650 | 637 | 640 | 920,000 | 640 |
| 1993-03-23 | 660 | 667 | 653 | 653 | 852,000 | 653 |
| 1993-03-22 | 685 | 690 | 671 | 680 | 698,000 | 680 |
| 1993-03-19 | 699 | 714 | 670 | 680 | 1,438,000 | 680 |
| 1993-03-18 | 665 | 700 | 661 | 699 | 2,172,000 | 699 |
| 1993-03-17 | 629 | 659 | 628 | 657 | 2,583,000 | 657 |
| 1993-03-16 | 625 | 630 | 625 | 629 | 663,000 | 629 |
| 1993-03-15 | 634 | 635 | 626 | 633 | 794,000 | 633 |
| 1993-03-12 | 618 | 635 | 616 | 631 | 4,004,000 | 631 |
| 1993-03-11 | 605 | 620 | 600 | 615 | 2,472,000 | 615 |
| 1993-03-10 | 595 | 610 | 594 | 600 | 2,136,000 | 600 |
| 1993-03-09 | 555 | 604 | 552 | 585 | 2,231,000 | 585 |
| 1993-03-08 | 528 | 556 | 523 | 541 | 1,420,000 | 541 |
| 1993-03-05 | 530 | 530 | 520 | 520 | 595,000 | 520 |
| 1993-03-04 | 533 | 533 | 529 | 529 | 348,000 | 529 |
| 1993-03-03 | 539 | 539 | 529 | 534 | 522,000 | 534 |
| 1993-03-02 | 530 | 530 | 527 | 530 | 675,000 | 530 |
| 1993-03-01 | 538 | 538 | 530 | 530 | 295,000 | 530 |
| 1993-02-26 | 544 | 544 | 538 | 538 | 306,000 | 538 |
| 1993-02-25 | 544 | 545 | 535 | 542 | 496,000 | 542 |
| 1993-02-24 | 558 | 558 | 542 | 542 | 285,000 | 542 |
| 1993-02-23 | 558 | 559 | 553 | 558 | 448,000 | 558 |
| 1993-02-22 | 564 | 564 | 551 | 555 | 245,000 | 555 |
| 1993-02-19 | 564 | 565 | 561 | 562 | 673,000 | 562 |
| 1993-02-18 | 562 | 564 | 560 | 562 | 311,000 | 562 |
| 1993-02-17 | 550 | 562 | 550 | 562 | 755,000 | 562 |
| 1993-02-16 | 566 | 566 | 550 | 550 | 662,000 | 550 |
| 1993-02-15 | 563 | 568 | 560 | 566 | 661,000 | 566 |
| 1993-02-12 | 573 | 578 | 565 | 572 | 402,000 | 572 |
| 1993-02-10 | 558 | 573 | 558 | 563 | 571,000 | 563 |
| 1993-02-09 | 558 | 578 | 558 | 578 | 410,000 | 578 |
| 1993-02-08 | 565 | 565 | 558 | 558 | 255,000 | 558 |
| 1993-02-05 | 555 | 573 | 555 | 565 | 480,000 | 565 |
| 1993-02-04 | 579 | 582 | 575 | 575 | 331,000 | 575 |
| 1993-02-03 | 566 | 574 | 566 | 574 | 221,000 | 574 |
| 1993-02-02 | 563 | 573 | 563 | 563 | 573,000 | 563 |
| 1993-02-01 | 551 | 565 | 542 | 565 | 111,000 | 565 |
| 1993-01-29 | 549 | 569 | 549 | 556 | 163,000 | 556 |
| 1993-01-28 | 555 | 569 | 547 | 569 | 480,000 | 569 |
| 1993-01-27 | 535 | 548 | 530 | 547 | 196,000 | 547 |
| 1993-01-26 | 525 | 530 | 524 | 526 | 442,000 | 526 |
| 1993-01-25 | 547 | 547 | 535 | 535 | 519,000 | 535 |
| 1993-01-22 | 551 | 551 | 546 | 547 | 251,000 | 547 |
| 1993-01-21 | 551 | 558 | 551 | 554 | 350,000 | 554 |
| 1993-01-20 | 574 | 574 | 561 | 561 | 164,000 | 561 |
| 1993-01-19 | 570 | 579 | 566 | 568 | 301,000 | 568 |
| 1993-01-18 | 564 | 570 | 564 | 565 | 163,000 | 565 |
| 1993-01-14 | 570 | 575 | 562 | 562 | 250,000 | 562 |
| 1993-01-13 | 570 | 575 | 566 | 570 | 199,000 | 570 |
| 1993-01-12 | 566 | 570 | 566 | 570 | 181,000 | 570 |
| 1993-01-11 | 580 | 580 | 566 | 566 | 139,000 | 566 |
| 1993-01-08 | 575 | 585 | 570 | 570 | 182,000 | 570 |
| 1993-01-07 | 570 | 580 | 570 | 575 | 267,000 | 575 |
| 1993-01-06 | 570 | 570 | 556 | 565 | 187,000 | 565 |
| 1993-01-05 | 594 | 594 | 560 | 570 | 161,000 | 570 |
| 1993-01-04 | 595 | 595 | 585 | 585 | 121,000 | 585 |
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
