8830 住友不動産(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	587	590	583	590	166,000	590
1994-12-29	582	585	581	583	90,000	583
1994-12-28	593	593	587	587	639,000	587
1994-12-27	573	590	573	583	1,816,000	583
1994-12-26	566	572	564	571	1,156,000	571
1994-12-22	560	570	560	563	817,000	563
1994-12-21	560	560	555	558	259,000	558
1994-12-20	559	560	555	560	538,000	560
1994-12-19	555	560	552	558	519,000	558
1994-12-16	561	561	551	553	387,000	553
1994-12-15	562	563	560	561	305,000	561
1994-12-14	565	567	559	560	381,000	560
1994-12-13	570	570	563	565	379,000	565
1994-12-12	573	573	567	567	195,000	567
1994-12-09	578	578	570	572	645,000	572
1994-12-08	576	577	572	573	323,000	573
1994-12-07	576	579	576	578	244,000	578
1994-12-06	575	577	575	577	730,000	577
1994-12-05	581	586	568	575	2,221,000	575
1994-12-02	580	580	579	580	318,000	580
1994-12-01	585	585	576	580	700,000	580
1994-11-30	581	590	581	587	104,000	587
1994-11-29	580	581	580	581	131,000	581
1994-11-28	587	591	581	581	485,000	581
1994-11-25	586	591	586	586	397,000	586
1994-11-24	586	596	585	586	463,000	586
1994-11-22	581	605	579	605	734,000	605
1994-11-21	588	589	584	584	302,000	584
1994-11-18	593	593	584	587	396,000	587
1994-11-17	592	593	586	593	375,000	593
1994-11-16	587	593	584	593	221,000	593
1994-11-15	589	590	581	581	352,000	581
1994-11-14	585	594	581	587	332,000	587
1994-11-11	591	598	590	591	297,000	591
1994-11-10	610	612	601	604	408,000	604
1994-11-09	603	611	603	610	514,000	610
1994-11-08	619	619	602	602	304,000	602
1994-11-07	632	632	620	620	86,000	620
1994-11-04	641	641	637	640	488,000	640
1994-11-02	630	644	627	644	626,000	644
1994-11-01	630	634	625	633	248,000	633
1994-10-31	614	626	614	620	292,000	620
1994-10-28	615	620	612	613	341,000	613
1994-10-27	615	623	612	623	218,000	623
1994-10-26	629	629	618	624	332,000	624
1994-10-25	624	638	622	638	233,000	638
1994-10-24	620	626	620	626	215,000	626
1994-10-21	623	623	615	620	299,000	620
1994-10-20	629	630	623	629	294,000	629
1994-10-19	647	647	620	625	451,000	625
1994-10-18	646	648	643	648	181,000	648
1994-10-17	649	649	646	649	85,000	649
1994-10-14	646	646	637	641	399,000	641
1994-10-13	654	654	635	636	411,000	636
1994-10-12	640	644	635	644	241,000	644
1994-10-11	640	640	630	630	171,000	630
1994-10-07	637	640	630	630	134,000	630
1994-10-06	638	641	633	640	51,000	640
1994-10-05	643	648	636	636	183,000	636
1994-10-04	650	650	641	643	92,000	643
1994-10-03	650	655	650	650	91,000	650
1994-09-30	655	656	646	656	303,000	656
1994-09-29	645	648	641	645	321,000	645
1994-09-28	644	649	643	643	439,000	643
1994-09-27	646	646	640	643	188,000	643
1994-09-26	647	648	641	641	281,000	641
1994-09-22	650	652	646	646	548,000	646
1994-09-21	650	650	644	646	600,000	646
1994-09-20	650	652	647	650	585,000	650
1994-09-19	650	650	640	645	520,000	645
1994-09-16	662	662	651	653	422,000	653
1994-09-14	666	666	662	662	342,000	662
1994-09-13	672	672	665	665	560,000	665
1994-09-12	667	674	667	672	297,000	672
1994-09-09	673	674	665	665	733,000	665
1994-09-08	675	675	665	674	779,000	674
1994-09-07	662	668	662	665	622,000	665
1994-09-06	665	674	664	664	314,000	664
1994-09-05	675	677	671	672	621,000	672
1994-09-02	674	677	673	677	288,000	677
1994-09-01	665	674	662	674	363,000	674
1994-08-31	655	659	650	657	240,000	657
1994-08-30	648	658	643	646	137,000	646
1994-08-29	651	665	651	658	526,000	658
1994-08-26	641	659	641	659	885,000	659
1994-08-25	652	653	641	643	623,000	643
1994-08-24	657	659	645	655	225,000	655
1994-08-23	656	656	644	650	391,000	650
1994-08-22	666	676	665	666	152,000	666
1994-08-19	675	679	666	666	249,000	666
1994-08-18	681	681	675	675	319,000	675
1994-08-17	670	678	670	678	270,000	678
1994-08-16	673	673	663	670	115,000	670
1994-08-15	668	671	660	666	239,000	666
1994-08-12	673	675	660	665	268,000	665
1994-08-11	673	684	673	684	271,000	684
1994-08-10	684	684	673	680	180,000	680
1994-08-09	695	695	678	678	204,000	678
1994-08-08	677	685	675	685	315,000	685
1994-08-05	677	680	671	673	140,000	673
1994-08-04	679	684	671	680	343,000	680
1994-08-03	670	679	666	669	264,000	669
1994-08-02	667	670	665	665	269,000	665
1994-08-01	662	667	660	667	234,000	667
1994-07-29	672	675	660	668	368,000	668
1994-07-28	660	669	660	669	329,000	669
1994-07-27	662	665	658	660	185,000	660
1994-07-26	660	670	660	661	255,000	661
1994-07-25	661	670	659	660	246,000	660
1994-07-22	680	680	660	674	482,000	674
1994-07-21	699	699	690	690	213,000	690
1994-07-20	710	710	697	700	274,000	700
1994-07-19	709	710	707	707	398,000	707
1994-07-18	709	709	702	707	250,000	707
1994-07-15	703	708	700	701	292,000	701
1994-07-14	698	703	695	700	241,000	700
1994-07-13	693	701	691	701	708,000	701
1994-07-12	691	698	690	698	329,000	698
1994-07-11	687	700	685	700	451,000	700
1994-07-08	684	689	684	687	133,000	687
1994-07-07	679	689	675	689	137,000	689
1994-07-06	675	680	673	675	240,000	675
1994-07-05	673	675	671	673	213,000	673
1994-07-04	670	673	670	670	195,000	670
1994-07-01	679	679	670	670	190,000	670
1994-06-30	664	680	662	672	535,000	672
1994-06-29	677	677	671	671	243,000	671
1994-06-28	663	684	663	670	498,000	670
1994-06-27	664	670	655	660	405,000	660
1994-06-24	686	686	673	678	256,000	678
1994-06-23	688	690	678	690	577,000	690
1994-06-22	661	681	661	671	836,000	671
1994-06-21	693	700	681	681	374,000	681
1994-06-20	714	714	700	703	414,000	703
1994-06-17	712	714	706	706	201,000	706
1994-06-16	705	716	703	716	352,000	716
1994-06-15	720	720	705	713	470,000	713
1994-06-14	729	729	710	723	1,101,000	723
1994-06-13	732	734	726	734	1,043,000	734
1994-06-10	720	732	719	732	1,197,000	732
1994-06-09	712	723	712	720	796,000	720
1994-06-08	709	715	705	712	558,000	712
1994-06-07	705	719	703	719	386,000	719
1994-06-06	718	718	712	712	157,000	712
1994-06-03	715	720	715	718	486,000	718
1994-06-02	721	731	721	725	534,000	725
1994-06-01	713	728	705	723	958,000	723
1994-05-31	725	725	721	723	342,000	723
1994-05-30	734	734	716	724	606,000	724
1994-05-27	729	730	723	726	1,709,000	726
1994-05-26	717	721	710	719	523,000	719
1994-05-25	720	720	710	710	366,000	710
1994-05-24	710	724	710	720	511,000	720
1994-05-23	704	716	704	710	440,000	710
1994-05-20	702	709	702	703	336,000	703
1994-05-19	714	715	704	709	203,000	709
1994-05-18	715	718	712	714	359,000	714
1994-05-17	709	715	709	714	246,000	714
1994-05-16	720	722	711	719	518,000	719
1994-05-13	728	728	721	727	1,505,000	727
1994-05-12	715	730	715	728	4,651,000	728
1994-05-11	692	707	692	705	1,918,000	705
1994-05-10	666	684	664	682	766,000	682
1994-05-09	660	666	652	666	181,000	666
1994-05-06	652	669	652	667	120,000	667
1994-05-02	660	660	655	660	154,000	660
1994-04-28	655	665	650	660	381,000	660
1994-04-27	650	655	644	655	289,000	655
1994-04-26	640	650	640	650	437,000	650
1994-04-25	655	664	633	640	864,000	640
1994-04-22	676	677	665	665	704,000	665
1994-04-21	683	685	667	675	267,000	675
1994-04-20	688	688	677	677	353,000	677
1994-04-19	686	689	684	688	202,000	688
1994-04-18	698	698	685	694	779,000	694
1994-04-15	685	690	684	690	558,000	690
1994-04-14	666	685	666	685	332,000	685
1994-04-13	665	673	665	666	201,000	666
1994-04-12	675	678	660	661	155,000	661
1994-04-11	685	685	676	678	370,000	678
1994-04-08	680	681	660	665	323,000	665
1994-04-07	675	678	665	665	176,000	665
1994-04-06	680	680	665	665	165,000	665
1994-04-05	665	669	660	660	192,000	660
1994-04-04	664	665	654	665	227,000	665
1994-04-01	653	668	653	664	221,000	664
1994-03-31	665	665	650	660	389,000	660
1994-03-30	650	657	645	655	985,000	655
1994-03-29	670	673	665	665	353,000	665
1994-03-28	666	680	666	673	146,000	673
1994-03-25	685	685	676	685	315,000	685
1994-03-24	677	686	677	685	277,000	685
1994-03-23	680	689	677	687	531,000	687
1994-03-22	688	690	676	679	346,000	679
1994-03-18	685	687	681	684	227,000	684
1994-03-17	700	700	684	685	352,000	685
1994-03-16	694	707	693	707	680,000	707
1994-03-15	692	699	685	691	535,000	691
1994-03-14	675	684	675	684	313,000	684
1994-03-11	672	686	672	685	393,000	685
1994-03-10	670	680	670	680	259,000	680
1994-03-09	678	680	668	668	400,000	668
1994-03-08	682	698	679	698	321,000	698
1994-03-07	685	687	678	679	251,000	679
1994-03-04	678	683	676	683	468,000	683
1994-03-03	703	703	678	678	188,000	678
1994-03-02	714	714	698	700	652,000	700
1994-03-01	699	713	699	712	1,088,000	712
1994-02-28	691	701	689	697	399,000	697
1994-02-25	680	688	677	688	752,000	688
1994-02-24	699	702	690	690	310,000	690
1994-02-23	700	702	696	700	287,000	700
1994-02-22	698	704	688	700	544,000	700
1994-02-21	695	695	677	688	216,000	688
1994-02-18	690	695	678	695	296,000	695
1994-02-17	697	697	672	683	346,000	683
1994-02-16	697	697	677	677	375,000	677
1994-02-15	666	682	657	677	285,000	677
1994-02-14	703	709	699	702	213,000	702
1994-02-10	712	712	702	711	710,000	711
1994-02-09	714	714	699	702	389,000	702
1994-02-08	707	715	704	709	615,000	709
1994-02-07	703	707	701	703	668,000	703
1994-02-04	701	710	700	710	359,000	710
1994-02-03	710	719	695	700	517,000	700
1994-02-02	692	720	692	720	1,658,000	720
1994-02-01	710	714	701	712	1,347,000	712
1994-01-31	700	710	695	705	1,222,000	705
1994-01-28	670	671	657	660	465,000	660
1994-01-27	666	676	662	676	708,000	676
1994-01-26	665	665	655	661	464,000	661
1994-01-25	660	660	645	655	289,000	655
1994-01-24	640	655	640	645	532,000	645
1994-01-21	670	690	670	690	798,000	690
1994-01-20	675	675	665	670	587,000	670
1994-01-19	667	675	660	675	1,235,000	675
1994-01-18	665	669	665	667	234,000	667
1994-01-17	668	669	665	665	175,000	665
1994-01-14	674	679	667	671	668,000	671
1994-01-13	677	677	660	667	486,000	667
1994-01-12	660	683	660	678	1,355,000	678
1994-01-11	651	667	651	655	1,112,000	655
1994-01-10	628	649	628	640	903,000	640
1994-01-07	625	628	617	628	247,000	628
1994-01-06	619	639	616	625	395,000	625
1994-01-05	620	620	611	611	386,000	611
1994-01-04	620	620	611	620	127,000	620

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