8830 住友不動産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 730 | 737 | 729 | 730 | 140,000 | 730 |
| 1995-12-28 | 730 | 732 | 725 | 728 | 447,000 | 728 |
| 1995-12-27 | 722 | 730 | 722 | 730 | 551,000 | 730 |
| 1995-12-26 | 739 | 739 | 721 | 725 | 258,000 | 725 |
| 1995-12-25 | 740 | 740 | 736 | 736 | 350,000 | 736 |
| 1995-12-22 | 742 | 742 | 733 | 740 | 589,000 | 740 |
| 1995-12-21 | 738 | 743 | 737 | 737 | 668,000 | 737 |
| 1995-12-20 | 735 | 742 | 733 | 733 | 480,000 | 733 |
| 1995-12-19 | 726 | 729 | 719 | 729 | 620,000 | 729 |
| 1995-12-18 | 737 | 738 | 727 | 727 | 1,093,000 | 727 |
| 1995-12-15 | 743 | 749 | 725 | 736 | 1,673,000 | 736 |
| 1995-12-14 | 728 | 740 | 723 | 733 | 2,033,000 | 733 |
| 1995-12-13 | 734 | 740 | 720 | 721 | 1,412,000 | 721 |
| 1995-12-12 | 723 | 736 | 718 | 734 | 1,000,000 | 734 |
| 1995-12-11 | 725 | 725 | 713 | 713 | 392,000 | 713 |
| 1995-12-08 | 730 | 730 | 715 | 715 | 1,225,000 | 715 |
| 1995-12-07 | 718 | 730 | 712 | 728 | 1,053,000 | 728 |
| 1995-12-06 | 717 | 720 | 709 | 712 | 1,071,000 | 712 |
| 1995-12-05 | 726 | 726 | 716 | 717 | 1,538,000 | 717 |
| 1995-12-04 | 715 | 725 | 714 | 724 | 1,813,000 | 724 |
| 1995-12-01 | 689 | 712 | 687 | 706 | 1,734,000 | 706 |
| 1995-11-30 | 671 | 683 | 670 | 683 | 586,000 | 683 |
| 1995-11-29 | 689 | 690 | 665 | 670 | 387,000 | 670 |
| 1995-11-28 | 685 | 695 | 685 | 690 | 615,000 | 690 |
| 1995-11-27 | 686 | 695 | 682 | 695 | 582,000 | 695 |
| 1995-11-24 | 665 | 688 | 664 | 688 | 454,000 | 688 |
| 1995-11-22 | 679 | 679 | 661 | 670 | 769,000 | 670 |
| 1995-11-21 | 667 | 695 | 667 | 689 | 835,000 | 689 |
| 1995-11-20 | 640 | 660 | 640 | 660 | 475,000 | 660 |
| 1995-11-17 | 644 | 650 | 640 | 645 | 473,000 | 645 |
| 1995-11-16 | 644 | 648 | 640 | 644 | 484,000 | 644 |
| 1995-11-15 | 649 | 650 | 642 | 644 | 133,000 | 644 |
| 1995-11-14 | 648 | 650 | 642 | 650 | 359,000 | 650 |
| 1995-11-13 | 658 | 658 | 639 | 640 | 244,000 | 640 |
| 1995-11-10 | 658 | 661 | 655 | 659 | 343,000 | 659 |
| 1995-11-09 | 660 | 675 | 660 | 667 | 108,000 | 667 |
| 1995-11-08 | 684 | 684 | 667 | 667 | 510,000 | 667 |
| 1995-11-07 | 672 | 683 | 670 | 675 | 314,000 | 675 |
| 1995-11-06 | 673 | 693 | 673 | 692 | 608,000 | 692 |
| 1995-11-02 | 665 | 672 | 664 | 672 | 684,000 | 672 |
| 1995-11-01 | 652 | 662 | 650 | 655 | 362,000 | 655 |
| 1995-10-31 | 636 | 672 | 636 | 672 | 599,000 | 672 |
| 1995-10-30 | 630 | 636 | 630 | 636 | 683,000 | 636 |
| 1995-10-27 | 643 | 653 | 636 | 636 | 519,000 | 636 |
| 1995-10-26 | 651 | 653 | 640 | 641 | 917,000 | 641 |
| 1995-10-25 | 662 | 672 | 660 | 661 | 482,000 | 661 |
| 1995-10-24 | 665 | 672 | 662 | 672 | 238,000 | 672 |
| 1995-10-23 | 665 | 672 | 664 | 665 | 315,000 | 665 |
| 1995-10-20 | 661 | 670 | 661 | 663 | 1,036,000 | 663 |
| 1995-10-19 | 665 | 672 | 665 | 672 | 913,000 | 672 |
| 1995-10-18 | 681 | 681 | 671 | 674 | 237,000 | 674 |
| 1995-10-17 | 680 | 685 | 670 | 681 | 342,000 | 681 |
| 1995-10-16 | 671 | 689 | 671 | 682 | 341,000 | 682 |
| 1995-10-13 | 673 | 673 | 665 | 665 | 466,000 | 665 |
| 1995-10-12 | 677 | 680 | 672 | 677 | 264,000 | 677 |
| 1995-10-11 | 694 | 694 | 675 | 675 | 316,000 | 675 |
| 1995-10-09 | 709 | 710 | 696 | 700 | 831,000 | 700 |
| 1995-10-06 | 700 | 710 | 695 | 709 | 519,000 | 709 |
| 1995-10-05 | 695 | 703 | 692 | 700 | 250,000 | 700 |
| 1995-10-04 | 694 | 703 | 694 | 703 | 705,000 | 703 |
| 1995-10-03 | 677 | 693 | 672 | 693 | 504,000 | 693 |
| 1995-10-02 | 677 | 677 | 665 | 670 | 350,000 | 670 |
| 1995-09-29 | 682 | 695 | 680 | 695 | 393,000 | 695 |
| 1995-09-28 | 679 | 689 | 675 | 689 | 159,000 | 689 |
| 1995-09-27 | 675 | 679 | 663 | 679 | 278,000 | 679 |
| 1995-09-26 | 665 | 674 | 660 | 674 | 158,000 | 674 |
| 1995-09-25 | 670 | 674 | 661 | 665 | 282,000 | 665 |
| 1995-09-22 | 678 | 678 | 666 | 671 | 736,000 | 671 |
| 1995-09-21 | 691 | 691 | 672 | 679 | 1,008,000 | 679 |
| 1995-09-20 | 700 | 710 | 670 | 700 | 1,882,000 | 700 |
| 1995-09-19 | 686 | 704 | 686 | 704 | 443,000 | 704 |
| 1995-09-18 | 719 | 719 | 696 | 696 | 344,000 | 696 |
| 1995-09-14 | 704 | 720 | 695 | 720 | 1,236,000 | 720 |
| 1995-09-13 | 705 | 705 | 686 | 695 | 745,000 | 695 |
| 1995-09-12 | 725 | 725 | 705 | 705 | 1,097,000 | 705 |
| 1995-09-11 | 701 | 727 | 695 | 705 | 1,188,000 | 705 |
| 1995-09-08 | 681 | 708 | 681 | 691 | 1,547,000 | 691 |
| 1995-09-07 | 690 | 695 | 671 | 678 | 628,000 | 678 |
| 1995-09-06 | 680 | 693 | 679 | 690 | 630,000 | 690 |
| 1995-09-05 | 681 | 681 | 671 | 680 | 732,000 | 680 |
| 1995-09-04 | 702 | 710 | 684 | 685 | 372,000 | 685 |
| 1995-09-01 | 713 | 714 | 706 | 710 | 320,000 | 710 |
| 1995-08-31 | 696 | 718 | 696 | 718 | 780,000 | 718 |
| 1995-08-30 | 728 | 728 | 705 | 706 | 1,748,000 | 706 |
| 1995-08-29 | 700 | 745 | 700 | 740 | 4,767,000 | 740 |
| 1995-08-28 | 690 | 695 | 686 | 695 | 332,000 | 695 |
| 1995-08-25 | 698 | 706 | 690 | 695 | 731,000 | 695 |
| 1995-08-24 | 680 | 715 | 680 | 694 | 1,903,000 | 694 |
| 1995-08-23 | 699 | 700 | 682 | 688 | 977,000 | 688 |
| 1995-08-22 | 705 | 713 | 703 | 709 | 981,000 | 709 |
| 1995-08-21 | 715 | 715 | 703 | 715 | 2,122,000 | 715 |
| 1995-08-18 | 711 | 718 | 707 | 715 | 2,198,000 | 715 |
| 1995-08-17 | 710 | 724 | 710 | 719 | 3,703,000 | 719 |
| 1995-08-16 | 698 | 710 | 694 | 695 | 3,689,000 | 695 |
| 1995-08-15 | 665 | 682 | 665 | 678 | 5,348,000 | 678 |
| 1995-08-14 | 639 | 665 | 636 | 659 | 2,790,000 | 659 |
| 1995-08-11 | 642 | 647 | 630 | 636 | 1,501,000 | 636 |
| 1995-08-10 | 632 | 643 | 630 | 640 | 1,226,000 | 640 |
| 1995-08-09 | 630 | 645 | 629 | 632 | 2,553,000 | 632 |
| 1995-08-08 | 614 | 625 | 611 | 625 | 600,000 | 625 |
| 1995-08-07 | 615 | 619 | 610 | 611 | 383,000 | 611 |
| 1995-08-04 | 610 | 618 | 603 | 613 | 1,394,000 | 613 |
| 1995-08-03 | 613 | 615 | 600 | 602 | 889,000 | 602 |
| 1995-08-02 | 595 | 609 | 590 | 601 | 1,107,000 | 601 |
| 1995-08-01 | 619 | 628 | 598 | 599 | 2,057,000 | 599 |
| 1995-07-31 | 615 | 638 | 602 | 625 | 2,732,000 | 625 |
| 1995-07-28 | 580 | 615 | 578 | 615 | 3,668,000 | 615 |
| 1995-07-27 | 565 | 582 | 565 | 574 | 706,000 | 574 |
| 1995-07-26 | 562 | 565 | 560 | 560 | 462,000 | 560 |
| 1995-07-25 | 575 | 575 | 560 | 572 | 823,000 | 572 |
| 1995-07-24 | 583 | 590 | 580 | 585 | 391,000 | 585 |
| 1995-07-21 | 579 | 588 | 577 | 585 | 792,000 | 585 |
| 1995-07-20 | 567 | 575 | 560 | 569 | 440,000 | 569 |
| 1995-07-19 | 568 | 568 | 554 | 560 | 249,000 | 560 |
| 1995-07-18 | 580 | 580 | 565 | 569 | 683,000 | 569 |
| 1995-07-17 | 578 | 580 | 570 | 575 | 263,000 | 575 |
| 1995-07-14 | 583 | 589 | 563 | 572 | 275,000 | 572 |
| 1995-07-13 | 590 | 591 | 582 | 583 | 787,000 | 583 |
| 1995-07-12 | 578 | 590 | 570 | 590 | 990,000 | 590 |
| 1995-07-11 | 578 | 578 | 550 | 568 | 798,000 | 568 |
| 1995-07-10 | 585 | 605 | 573 | 582 | 2,352,000 | 582 |
| 1995-07-07 | 570 | 585 | 563 | 572 | 1,295,000 | 572 |
| 1995-07-06 | 540 | 549 | 540 | 540 | 345,000 | 540 |
| 1995-07-05 | 531 | 538 | 525 | 535 | 246,000 | 535 |
| 1995-07-04 | 512 | 540 | 512 | 540 | 396,000 | 540 |
| 1995-07-03 | 501 | 505 | 499 | 505 | 326,000 | 505 |
| 1995-06-30 | 504 | 508 | 493 | 506 | 592,000 | 506 |
| 1995-06-29 | 534 | 534 | 514 | 514 | 219,000 | 514 |
| 1995-06-28 | 514 | 529 | 511 | 524 | 156,000 | 524 |
| 1995-06-27 | 558 | 559 | 530 | 531 | 289,000 | 531 |
| 1995-06-26 | 574 | 580 | 556 | 560 | 837,000 | 560 |
| 1995-06-23 | 544 | 570 | 544 | 560 | 389,000 | 560 |
| 1995-06-22 | 533 | 542 | 533 | 540 | 372,000 | 540 |
| 1995-06-21 | 521 | 533 | 520 | 533 | 211,000 | 533 |
| 1995-06-20 | 530 | 531 | 523 | 531 | 691,000 | 531 |
| 1995-06-19 | 521 | 525 | 520 | 520 | 258,000 | 520 |
| 1995-06-16 | 521 | 521 | 510 | 521 | 309,000 | 521 |
| 1995-06-15 | 491 | 515 | 489 | 501 | 361,000 | 501 |
| 1995-06-14 | 482 | 488 | 482 | 486 | 638,000 | 486 |
| 1995-06-13 | 483 | 490 | 482 | 482 | 628,000 | 482 |
| 1995-06-12 | 501 | 501 | 482 | 482 | 647,000 | 482 |
| 1995-06-09 | 520 | 520 | 500 | 501 | 791,000 | 501 |
| 1995-06-08 | 539 | 539 | 527 | 530 | 322,000 | 530 |
| 1995-06-07 | 529 | 544 | 528 | 543 | 556,000 | 543 |
| 1995-06-06 | 524 | 528 | 524 | 527 | 328,000 | 527 |
| 1995-06-05 | 524 | 524 | 515 | 523 | 265,000 | 523 |
| 1995-06-02 | 519 | 524 | 515 | 516 | 299,000 | 516 |
| 1995-06-01 | 523 | 523 | 515 | 519 | 353,000 | 519 |
| 1995-05-31 | 516 | 523 | 516 | 523 | 108,000 | 523 |
| 1995-05-30 | 522 | 526 | 521 | 526 | 226,000 | 526 |
| 1995-05-29 | 530 | 530 | 521 | 521 | 228,000 | 521 |
| 1995-05-26 | 515 | 540 | 515 | 539 | 181,000 | 539 |
| 1995-05-25 | 530 | 533 | 515 | 515 | 487,000 | 515 |
| 1995-05-24 | 535 | 537 | 530 | 533 | 317,000 | 533 |
| 1995-05-23 | 535 | 537 | 533 | 537 | 199,000 | 537 |
| 1995-05-22 | 536 | 537 | 530 | 534 | 330,000 | 534 |
| 1995-05-19 | 555 | 562 | 551 | 554 | 2,400,000 | 554 |
| 1995-05-18 | 558 | 558 | 546 | 558 | 569,000 | 558 |
| 1995-05-17 | 558 | 558 | 549 | 552 | 349,000 | 552 |
| 1995-05-16 | 560 | 560 | 553 | 553 | 387,000 | 553 |
| 1995-05-15 | 560 | 560 | 557 | 557 | 337,000 | 557 |
| 1995-05-12 | 557 | 560 | 553 | 560 | 875,000 | 560 |
| 1995-05-11 | 560 | 560 | 553 | 557 | 682,000 | 557 |
| 1995-05-10 | 561 | 562 | 554 | 557 | 311,000 | 557 |
| 1995-05-09 | 566 | 568 | 561 | 566 | 664,000 | 566 |
| 1995-05-08 | 567 | 575 | 557 | 567 | 507,000 | 567 |
| 1995-05-02 | 548 | 559 | 548 | 559 | 451,000 | 559 |
| 1995-05-01 | 553 | 553 | 544 | 550 | 185,000 | 550 |
| 1995-04-28 | 551 | 553 | 541 | 553 | 227,000 | 553 |
| 1995-04-27 | 548 | 553 | 543 | 553 | 653,000 | 553 |
| 1995-04-26 | 542 | 543 | 538 | 542 | 158,000 | 542 |
| 1995-04-25 | 541 | 546 | 532 | 532 | 534,000 | 532 |
| 1995-04-24 | 549 | 552 | 537 | 537 | 372,000 | 537 |
| 1995-04-21 | 551 | 555 | 541 | 547 | 623,000 | 547 |
| 1995-04-20 | 538 | 550 | 533 | 548 | 645,000 | 548 |
| 1995-04-19 | 540 | 545 | 533 | 540 | 201,000 | 540 |
| 1995-04-18 | 555 | 555 | 540 | 540 | 248,000 | 540 |
| 1995-04-17 | 557 | 559 | 552 | 559 | 390,000 | 559 |
| 1995-04-14 | 555 | 555 | 551 | 552 | 614,000 | 552 |
| 1995-04-13 | 559 | 560 | 557 | 559 | 268,000 | 559 |
| 1995-04-12 | 545 | 560 | 544 | 560 | 586,000 | 560 |
| 1995-04-11 | 527 | 545 | 525 | 544 | 234,000 | 544 |
| 1995-04-10 | 524 | 538 | 514 | 537 | 176,000 | 537 |
| 1995-04-07 | 529 | 537 | 523 | 534 | 97,000 | 534 |
| 1995-04-06 | 531 | 540 | 528 | 538 | 185,000 | 538 |
| 1995-04-05 | 537 | 548 | 535 | 545 | 144,000 | 545 |
| 1995-04-04 | 527 | 538 | 510 | 538 | 233,000 | 538 |
| 1995-04-03 | 550 | 550 | 530 | 532 | 388,000 | 532 |
| 1995-03-31 | 565 | 590 | 560 | 560 | 470,000 | 560 |
| 1995-03-30 | 558 | 559 | 551 | 555 | 535,000 | 555 |
| 1995-03-29 | 533 | 559 | 531 | 559 | 423,000 | 559 |
| 1995-03-28 | 502 | 530 | 502 | 530 | 436,000 | 530 |
| 1995-03-27 | 513 | 520 | 501 | 502 | 470,000 | 502 |
| 1995-03-24 | 520 | 520 | 513 | 520 | 406,000 | 520 |
| 1995-03-23 | 515 | 525 | 508 | 525 | 452,000 | 525 |
| 1995-03-22 | 517 | 524 | 515 | 519 | 156,000 | 519 |
| 1995-03-20 | 525 | 530 | 510 | 515 | 721,000 | 515 |
| 1995-03-17 | 518 | 527 | 507 | 515 | 235,000 | 515 |
| 1995-03-16 | 539 | 539 | 521 | 521 | 222,000 | 521 |
| 1995-03-15 | 542 | 559 | 531 | 549 | 411,000 | 549 |
| 1995-03-14 | 546 | 550 | 533 | 533 | 311,000 | 533 |
| 1995-03-13 | 560 | 560 | 546 | 550 | 260,000 | 550 |
| 1995-03-10 | 546 | 560 | 546 | 558 | 480,000 | 558 |
| 1995-03-09 | 559 | 560 | 549 | 549 | 283,000 | 549 |
| 1995-03-08 | 546 | 547 | 542 | 546 | 243,000 | 546 |
| 1995-03-07 | 547 | 554 | 546 | 546 | 87,000 | 546 |
| 1995-03-06 | 549 | 554 | 546 | 554 | 199,000 | 554 |
| 1995-03-03 | 532 | 555 | 528 | 555 | 459,000 | 555 |
| 1995-03-02 | 539 | 546 | 532 | 538 | 577,000 | 538 |
| 1995-03-01 | 536 | 536 | 526 | 534 | 254,000 | 534 |
| 1995-02-28 | 545 | 550 | 521 | 526 | 278,000 | 526 |
| 1995-02-27 | 514 | 548 | 510 | 548 | 653,000 | 548 |
| 1995-02-24 | 569 | 570 | 553 | 564 | 307,000 | 564 |
| 1995-02-23 | 580 | 581 | 566 | 566 | 356,000 | 566 |
| 1995-02-22 | 582 | 589 | 581 | 581 | 287,000 | 581 |
| 1995-02-21 | 583 | 590 | 581 | 581 | 391,000 | 581 |
| 1995-02-20 | 599 | 599 | 583 | 583 | 202,000 | 583 |
| 1995-02-17 | 583 | 600 | 575 | 592 | 705,000 | 592 |
| 1995-02-16 | 589 | 589 | 577 | 581 | 384,000 | 581 |
| 1995-02-15 | 585 | 589 | 580 | 589 | 509,000 | 589 |
| 1995-02-14 | 583 | 599 | 583 | 599 | 294,000 | 599 |
| 1995-02-13 | 599 | 615 | 596 | 613 | 366,000 | 613 |
| 1995-02-10 | 591 | 595 | 582 | 595 | 336,000 | 595 |
| 1995-02-09 | 583 | 585 | 577 | 581 | 380,000 | 581 |
| 1995-02-08 | 590 | 594 | 581 | 585 | 465,000 | 585 |
| 1995-02-07 | 606 | 606 | 596 | 596 | 482,000 | 596 |
| 1995-02-06 | 600 | 610 | 595 | 603 | 342,000 | 603 |
| 1995-02-03 | 620 | 625 | 590 | 598 | 822,000 | 598 |
| 1995-02-02 | 621 | 628 | 609 | 625 | 1,212,000 | 625 |
| 1995-02-01 | 700 | 704 | 649 | 651 | 4,719,000 | 651 |
| 1995-01-31 | 673 | 711 | 663 | 694 | 9,504,000 | 694 |
| 1995-01-30 | 545 | 643 | 543 | 643 | 2,590,000 | 643 |
| 1995-01-27 | 546 | 547 | 540 | 543 | 401,000 | 543 |
| 1995-01-26 | 540 | 547 | 536 | 540 | 635,000 | 540 |
| 1995-01-25 | 547 | 547 | 540 | 544 | 345,000 | 544 |
| 1995-01-24 | 529 | 566 | 519 | 549 | 237,000 | 549 |
| 1995-01-23 | 553 | 555 | 500 | 519 | 419,000 | 519 |
| 1995-01-20 | 562 | 568 | 553 | 556 | 320,000 | 556 |
| 1995-01-19 | 565 | 571 | 557 | 569 | 268,000 | 569 |
| 1995-01-18 | 565 | 567 | 565 | 565 | 230,000 | 565 |
| 1995-01-17 | 560 | 569 | 560 | 565 | 351,000 | 565 |
| 1995-01-13 | 560 | 560 | 555 | 560 | 308,000 | 560 |
| 1995-01-12 | 566 | 570 | 562 | 562 | 262,000 | 562 |
| 1995-01-11 | 575 | 575 | 566 | 566 | 195,000 | 566 |
| 1995-01-10 | 566 | 575 | 565 | 575 | 289,000 | 575 |
| 1995-01-09 | 567 | 568 | 566 | 566 | 171,000 | 566 |
| 1995-01-06 | 565 | 571 | 562 | 569 | 584,000 | 569 |
| 1995-01-05 | 580 | 580 | 555 | 562 | 1,209,000 | 562 |
| 1995-01-04 | 589 | 590 | 581 | 590 | 134,000 | 590 |
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
