8830 住友不動産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 700 | 740 | 700 | 730 | 136,000 | 730 |
| 1996-12-27 | 694 | 700 | 694 | 699 | 367,000 | 699 |
| 1996-12-26 | 699 | 699 | 670 | 694 | 436,000 | 694 |
| 1996-12-25 | 675 | 711 | 671 | 709 | 374,000 | 709 |
| 1996-12-24 | 703 | 707 | 685 | 685 | 252,000 | 685 |
| 1996-12-20 | 709 | 709 | 680 | 693 | 928,000 | 693 |
| 1996-12-19 | 734 | 739 | 715 | 715 | 530,000 | 715 |
| 1996-12-18 | 743 | 745 | 738 | 738 | 552,000 | 738 |
| 1996-12-17 | 737 | 743 | 733 | 738 | 661,000 | 738 |
| 1996-12-16 | 745 | 752 | 745 | 747 | 218,000 | 747 |
| 1996-12-13 | 757 | 760 | 752 | 752 | 816,000 | 752 |
| 1996-12-12 | 777 | 778 | 756 | 763 | 897,000 | 763 |
| 1996-12-11 | 788 | 800 | 780 | 787 | 1,054,000 | 787 |
| 1996-12-10 | 770 | 789 | 755 | 788 | 448,000 | 788 |
| 1996-12-09 | 773 | 777 | 761 | 766 | 727,000 | 766 |
| 1996-12-06 | 782 | 782 | 760 | 765 | 560,000 | 765 |
| 1996-12-05 | 786 | 792 | 786 | 792 | 338,000 | 792 |
| 1996-12-04 | 766 | 783 | 766 | 783 | 371,000 | 783 |
| 1996-12-03 | 771 | 773 | 764 | 764 | 370,000 | 764 |
| 1996-12-02 | 790 | 790 | 777 | 789 | 324,000 | 789 |
| 1996-11-29 | 796 | 796 | 783 | 790 | 638,000 | 790 |
| 1996-11-28 | 809 | 809 | 790 | 796 | 258,000 | 796 |
| 1996-11-27 | 825 | 829 | 810 | 810 | 476,000 | 810 |
| 1996-11-26 | 837 | 838 | 825 | 825 | 420,000 | 825 |
| 1996-11-25 | 850 | 850 | 835 | 845 | 152,000 | 845 |
| 1996-11-22 | 846 | 848 | 832 | 832 | 599,000 | 832 |
| 1996-11-21 | 835 | 854 | 835 | 850 | 1,128,000 | 850 |
| 1996-11-20 | 833 | 845 | 833 | 845 | 565,000 | 845 |
| 1996-11-19 | 825 | 834 | 815 | 826 | 200,000 | 826 |
| 1996-11-18 | 830 | 830 | 815 | 815 | 162,000 | 815 |
| 1996-11-15 | 840 | 840 | 820 | 821 | 292,000 | 821 |
| 1996-11-14 | 841 | 842 | 835 | 835 | 475,000 | 835 |
| 1996-11-13 | 847 | 847 | 836 | 840 | 336,000 | 840 |
| 1996-11-12 | 832 | 833 | 830 | 830 | 86,000 | 830 |
| 1996-11-11 | 834 | 849 | 834 | 834 | 673,000 | 834 |
| 1996-11-08 | 826 | 843 | 819 | 843 | 501,000 | 843 |
| 1996-11-07 | 855 | 855 | 833 | 836 | 174,000 | 836 |
| 1996-11-06 | 820 | 849 | 820 | 849 | 427,000 | 849 |
| 1996-11-05 | 825 | 825 | 817 | 817 | 394,000 | 817 |
| 1996-11-01 | 819 | 819 | 810 | 815 | 498,000 | 815 |
| 1996-10-31 | 825 | 830 | 821 | 828 | 336,000 | 828 |
| 1996-10-30 | 840 | 840 | 821 | 830 | 187,000 | 830 |
| 1996-10-29 | 825 | 834 | 825 | 832 | 566,000 | 832 |
| 1996-10-28 | 825 | 827 | 823 | 823 | 440,000 | 823 |
| 1996-10-25 | 829 | 838 | 824 | 828 | 576,000 | 828 |
| 1996-10-24 | 836 | 836 | 825 | 829 | 168,000 | 829 |
| 1996-10-23 | 843 | 843 | 826 | 837 | 524,000 | 837 |
| 1996-10-22 | 843 | 849 | 842 | 843 | 259,000 | 843 |
| 1996-10-21 | 865 | 865 | 848 | 850 | 591,000 | 850 |
| 1996-10-18 | 872 | 875 | 865 | 865 | 1,541,000 | 865 |
| 1996-10-17 | 871 | 871 | 867 | 870 | 557,000 | 870 |
| 1996-10-16 | 866 | 873 | 863 | 867 | 1,353,000 | 867 |
| 1996-10-15 | 854 | 860 | 851 | 858 | 613,000 | 858 |
| 1996-10-14 | 847 | 849 | 844 | 847 | 517,000 | 847 |
| 1996-10-11 | 849 | 853 | 849 | 849 | 551,000 | 849 |
| 1996-10-09 | 855 | 862 | 852 | 857 | 826,000 | 857 |
| 1996-10-08 | 859 | 862 | 852 | 855 | 466,000 | 855 |
| 1996-10-07 | 851 | 858 | 851 | 854 | 211,000 | 854 |
| 1996-10-04 | 858 | 859 | 855 | 859 | 592,000 | 859 |
| 1996-10-03 | 857 | 867 | 855 | 858 | 1,099,000 | 858 |
| 1996-10-02 | 857 | 857 | 850 | 850 | 467,000 | 850 |
| 1996-10-01 | 857 | 860 | 853 | 853 | 571,000 | 853 |
| 1996-09-30 | 863 | 870 | 858 | 858 | 662,000 | 858 |
| 1996-09-27 | 858 | 862 | 856 | 860 | 592,000 | 860 |
| 1996-09-26 | 870 | 870 | 853 | 865 | 805,000 | 865 |
| 1996-09-25 | 842 | 864 | 836 | 860 | 1,010,000 | 860 |
| 1996-09-24 | 835 | 840 | 835 | 836 | 155,000 | 836 |
| 1996-09-20 | 845 | 845 | 824 | 826 | 460,000 | 826 |
| 1996-09-19 | 832 | 840 | 826 | 840 | 320,000 | 840 |
| 1996-09-18 | 837 | 837 | 829 | 833 | 436,000 | 833 |
| 1996-09-17 | 830 | 845 | 826 | 834 | 838,000 | 834 |
| 1996-09-13 | 790 | 820 | 790 | 820 | 809,000 | 820 |
| 1996-09-12 | 771 | 786 | 771 | 784 | 922,000 | 784 |
| 1996-09-11 | 769 | 772 | 767 | 770 | 282,000 | 770 |
| 1996-09-10 | 767 | 770 | 765 | 770 | 244,000 | 770 |
| 1996-09-09 | 764 | 770 | 764 | 765 | 268,000 | 765 |
| 1996-09-06 | 775 | 775 | 761 | 764 | 364,000 | 764 |
| 1996-09-05 | 766 | 778 | 766 | 775 | 544,000 | 775 |
| 1996-09-04 | 766 | 768 | 761 | 764 | 127,000 | 764 |
| 1996-09-03 | 769 | 774 | 754 | 774 | 178,000 | 774 |
| 1996-09-02 | 760 | 760 | 750 | 759 | 119,000 | 759 |
| 1996-08-30 | 765 | 770 | 750 | 764 | 599,000 | 764 |
| 1996-08-29 | 786 | 787 | 774 | 780 | 339,000 | 780 |
| 1996-08-28 | 800 | 802 | 791 | 794 | 143,000 | 794 |
| 1996-08-27 | 796 | 808 | 796 | 808 | 395,000 | 808 |
| 1996-08-26 | 816 | 816 | 800 | 803 | 310,000 | 803 |
| 1996-08-23 | 820 | 823 | 816 | 822 | 479,000 | 822 |
| 1996-08-22 | 828 | 828 | 816 | 817 | 171,000 | 817 |
| 1996-08-21 | 818 | 830 | 818 | 820 | 276,000 | 820 |
| 1996-08-20 | 820 | 825 | 816 | 824 | 195,000 | 824 |
| 1996-08-19 | 806 | 820 | 806 | 820 | 142,000 | 820 |
| 1996-08-16 | 819 | 819 | 806 | 813 | 135,000 | 813 |
| 1996-08-15 | 831 | 831 | 821 | 821 | 150,000 | 821 |
| 1996-08-14 | 822 | 828 | 820 | 827 | 247,000 | 827 |
| 1996-08-13 | 810 | 824 | 810 | 824 | 253,000 | 824 |
| 1996-08-12 | 803 | 819 | 796 | 819 | 216,000 | 819 |
| 1996-08-09 | 807 | 807 | 793 | 793 | 498,000 | 793 |
| 1996-08-08 | 791 | 800 | 789 | 800 | 540,000 | 800 |
| 1996-08-07 | 794 | 800 | 782 | 788 | 324,000 | 788 |
| 1996-08-06 | 812 | 812 | 791 | 794 | 272,000 | 794 |
| 1996-08-05 | 825 | 828 | 821 | 821 | 656,000 | 821 |
| 1996-08-02 | 825 | 826 | 820 | 825 | 652,000 | 825 |
| 1996-08-01 | 800 | 806 | 795 | 805 | 391,000 | 805 |
| 1996-07-31 | 790 | 795 | 789 | 790 | 187,000 | 790 |
| 1996-07-30 | 801 | 807 | 799 | 807 | 272,000 | 807 |
| 1996-07-29 | 793 | 808 | 790 | 791 | 528,000 | 791 |
| 1996-07-26 | 780 | 790 | 780 | 790 | 1,110,000 | 790 |
| 1996-07-25 | 784 | 787 | 781 | 785 | 1,049,000 | 785 |
| 1996-07-24 | 782 | 786 | 777 | 782 | 281,000 | 782 |
| 1996-07-23 | 781 | 785 | 775 | 784 | 580,000 | 784 |
| 1996-07-22 | 802 | 802 | 781 | 789 | 678,000 | 789 |
| 1996-07-19 | 825 | 827 | 811 | 811 | 1,180,000 | 811 |
| 1996-07-18 | 791 | 809 | 791 | 806 | 415,000 | 806 |
| 1996-07-17 | 793 | 802 | 786 | 790 | 321,000 | 790 |
| 1996-07-16 | 800 | 805 | 796 | 798 | 690,000 | 798 |
| 1996-07-15 | 809 | 813 | 807 | 808 | 325,000 | 808 |
| 1996-07-12 | 815 | 821 | 815 | 819 | 747,000 | 819 |
| 1996-07-11 | 835 | 836 | 820 | 825 | 1,823,000 | 825 |
| 1996-07-10 | 845 | 848 | 834 | 835 | 746,000 | 835 |
| 1996-07-09 | 845 | 845 | 840 | 843 | 575,000 | 843 |
| 1996-07-08 | 854 | 854 | 841 | 846 | 492,000 | 846 |
| 1996-07-05 | 853 | 859 | 853 | 859 | 360,000 | 859 |
| 1996-07-04 | 866 | 868 | 857 | 863 | 1,598,000 | 863 |
| 1996-07-03 | 868 | 875 | 865 | 866 | 1,659,000 | 866 |
| 1996-07-02 | 873 | 878 | 866 | 870 | 1,090,000 | 870 |
| 1996-07-01 | 868 | 870 | 862 | 864 | 427,000 | 864 |
| 1996-06-28 | 875 | 877 | 867 | 867 | 2,228,000 | 867 |
| 1996-06-27 | 861 | 884 | 860 | 875 | 4,982,000 | 875 |
| 1996-06-26 | 855 | 861 | 855 | 857 | 1,013,000 | 857 |
| 1996-06-25 | 860 | 861 | 847 | 855 | 1,019,000 | 855 |
| 1996-06-24 | 864 | 864 | 855 | 860 | 965,000 | 860 |
| 1996-06-21 | 860 | 862 | 858 | 860 | 1,409,000 | 860 |
| 1996-06-20 | 860 | 860 | 850 | 850 | 769,000 | 850 |
| 1996-06-19 | 864 | 871 | 859 | 866 | 947,000 | 866 |
| 1996-06-18 | 863 | 868 | 859 | 864 | 393,000 | 864 |
| 1996-06-17 | 866 | 866 | 857 | 858 | 605,000 | 858 |
| 1996-06-14 | 858 | 871 | 857 | 866 | 1,754,000 | 866 |
| 1996-06-13 | 859 | 861 | 853 | 854 | 1,831,000 | 854 |
| 1996-06-12 | 857 | 869 | 853 | 859 | 785,000 | 859 |
| 1996-06-11 | 852 | 855 | 849 | 855 | 246,000 | 855 |
| 1996-06-10 | 848 | 852 | 846 | 846 | 211,000 | 846 |
| 1996-06-07 | 848 | 853 | 845 | 848 | 834,000 | 848 |
| 1996-06-06 | 846 | 854 | 846 | 847 | 749,000 | 847 |
| 1996-06-05 | 864 | 866 | 848 | 850 | 1,130,000 | 850 |
| 1996-06-04 | 845 | 860 | 845 | 852 | 1,261,000 | 852 |
| 1996-06-03 | 850 | 850 | 818 | 825 | 457,000 | 825 |
| 1996-05-31 | 852 | 861 | 848 | 853 | 748,000 | 853 |
| 1996-05-30 | 845 | 858 | 845 | 853 | 1,003,000 | 853 |
| 1996-05-29 | 840 | 864 | 840 | 845 | 2,176,000 | 845 |
| 1996-05-28 | 825 | 838 | 825 | 835 | 517,000 | 835 |
| 1996-05-27 | 825 | 826 | 815 | 815 | 248,000 | 815 |
| 1996-05-24 | 831 | 831 | 816 | 820 | 467,000 | 820 |
| 1996-05-23 | 839 | 839 | 826 | 831 | 272,000 | 831 |
| 1996-05-22 | 830 | 841 | 830 | 840 | 1,073,000 | 840 |
| 1996-05-21 | 825 | 836 | 819 | 826 | 1,061,000 | 826 |
| 1996-05-20 | 827 | 832 | 825 | 832 | 449,000 | 832 |
| 1996-05-17 | 820 | 830 | 816 | 820 | 436,000 | 820 |
| 1996-05-16 | 834 | 845 | 834 | 840 | 1,010,000 | 840 |
| 1996-05-15 | 821 | 835 | 821 | 833 | 418,000 | 833 |
| 1996-05-14 | 818 | 820 | 815 | 815 | 542,000 | 815 |
| 1996-05-13 | 820 | 825 | 815 | 822 | 843,000 | 822 |
| 1996-05-10 | 820 | 820 | 812 | 815 | 541,000 | 815 |
| 1996-05-09 | 823 | 823 | 818 | 820 | 410,000 | 820 |
| 1996-05-08 | 815 | 824 | 815 | 823 | 413,000 | 823 |
| 1996-05-07 | 821 | 828 | 815 | 820 | 1,737,000 | 820 |
| 1996-05-02 | 836 | 849 | 832 | 849 | 414,000 | 849 |
| 1996-05-01 | 852 | 859 | 840 | 842 | 1,315,000 | 842 |
| 1996-04-30 | 845 | 850 | 837 | 842 | 923,000 | 842 |
| 1996-04-26 | 854 | 854 | 849 | 850 | 756,000 | 850 |
| 1996-04-25 | 859 | 862 | 846 | 849 | 2,480,000 | 849 |
| 1996-04-24 | 833 | 859 | 833 | 859 | 1,630,000 | 859 |
| 1996-04-23 | 825 | 832 | 820 | 823 | 1,052,000 | 823 |
| 1996-04-22 | 824 | 840 | 821 | 828 | 751,000 | 828 |
| 1996-04-19 | 815 | 818 | 805 | 816 | 1,542,000 | 816 |
| 1996-04-18 | 841 | 841 | 817 | 818 | 529,000 | 818 |
| 1996-04-17 | 848 | 848 | 832 | 832 | 480,000 | 832 |
| 1996-04-16 | 855 | 855 | 840 | 840 | 669,000 | 840 |
| 1996-04-15 | 839 | 855 | 839 | 853 | 1,649,000 | 853 |
| 1996-04-12 | 817 | 836 | 817 | 833 | 1,665,000 | 833 |
| 1996-04-11 | 826 | 826 | 817 | 817 | 927,000 | 817 |
| 1996-04-10 | 840 | 842 | 826 | 826 | 934,000 | 826 |
| 1996-04-09 | 824 | 842 | 824 | 834 | 1,425,000 | 834 |
| 1996-04-08 | 815 | 824 | 810 | 815 | 381,000 | 815 |
| 1996-04-05 | 810 | 825 | 809 | 822 | 743,000 | 822 |
| 1996-04-04 | 815 | 820 | 808 | 808 | 441,000 | 808 |
| 1996-04-03 | 837 | 840 | 817 | 818 | 973,000 | 818 |
| 1996-04-02 | 827 | 837 | 827 | 837 | 697,000 | 837 |
| 1996-04-01 | 831 | 840 | 829 | 837 | 1,792,000 | 837 |
| 1996-03-29 | 832 | 835 | 820 | 821 | 1,757,000 | 821 |
| 1996-03-28 | 855 | 856 | 840 | 848 | 1,327,000 | 848 |
| 1996-03-27 | 829 | 855 | 826 | 855 | 2,591,000 | 855 |
| 1996-03-26 | 820 | 843 | 817 | 830 | 3,482,000 | 830 |
| 1996-03-25 | 792 | 813 | 792 | 813 | 2,303,000 | 813 |
| 1996-03-22 | 792 | 794 | 785 | 792 | 958,000 | 792 |
| 1996-03-21 | 779 | 795 | 777 | 795 | 1,946,000 | 795 |
| 1996-03-19 | 775 | 778 | 771 | 773 | 1,090,000 | 773 |
| 1996-03-18 | 774 | 774 | 765 | 769 | 509,000 | 769 |
| 1996-03-15 | 765 | 780 | 765 | 774 | 2,237,000 | 774 |
| 1996-03-14 | 738 | 761 | 733 | 761 | 1,029,000 | 761 |
| 1996-03-13 | 726 | 731 | 726 | 728 | 597,000 | 728 |
| 1996-03-12 | 740 | 740 | 728 | 728 | 266,000 | 728 |
| 1996-03-11 | 730 | 735 | 728 | 728 | 559,000 | 728 |
| 1996-03-08 | 721 | 744 | 721 | 743 | 1,035,000 | 743 |
| 1996-03-07 | 722 | 727 | 714 | 721 | 482,000 | 721 |
| 1996-03-06 | 715 | 728 | 715 | 728 | 195,000 | 728 |
| 1996-03-05 | 736 | 744 | 726 | 730 | 390,000 | 730 |
| 1996-03-04 | 736 | 746 | 735 | 746 | 710,000 | 746 |
| 1996-03-01 | 719 | 737 | 715 | 736 | 475,000 | 736 |
| 1996-02-29 | 715 | 725 | 710 | 715 | 633,000 | 715 |
| 1996-02-28 | 720 | 720 | 712 | 715 | 412,000 | 715 |
| 1996-02-27 | 716 | 716 | 708 | 710 | 99,000 | 710 |
| 1996-02-26 | 707 | 710 | 707 | 708 | 198,000 | 708 |
| 1996-02-23 | 719 | 720 | 710 | 717 | 783,000 | 717 |
| 1996-02-22 | 722 | 724 | 710 | 717 | 451,000 | 717 |
| 1996-02-21 | 733 | 737 | 721 | 722 | 464,000 | 722 |
| 1996-02-20 | 730 | 737 | 727 | 737 | 318,000 | 737 |
| 1996-02-19 | 740 | 743 | 730 | 730 | 264,000 | 730 |
| 1996-02-16 | 728 | 744 | 725 | 744 | 505,000 | 744 |
| 1996-02-15 | 740 | 742 | 728 | 730 | 635,000 | 730 |
| 1996-02-14 | 745 | 754 | 740 | 742 | 1,406,000 | 742 |
| 1996-02-13 | 760 | 768 | 758 | 765 | 1,280,000 | 765 |
| 1996-02-09 | 749 | 765 | 742 | 752 | 1,563,000 | 752 |
| 1996-02-08 | 700 | 735 | 700 | 730 | 1,125,000 | 730 |
| 1996-02-07 | 703 | 706 | 700 | 700 | 799,000 | 700 |
| 1996-02-06 | 704 | 714 | 702 | 706 | 718,000 | 706 |
| 1996-02-05 | 726 | 733 | 712 | 723 | 602,000 | 723 |
| 1996-02-02 | 739 | 741 | 723 | 725 | 697,000 | 725 |
| 1996-02-01 | 740 | 749 | 735 | 749 | 588,000 | 749 |
| 1996-01-31 | 740 | 740 | 733 | 738 | 586,000 | 738 |
| 1996-01-30 | 736 | 736 | 726 | 726 | 573,000 | 726 |
| 1996-01-29 | 732 | 737 | 726 | 735 | 471,000 | 735 |
| 1996-01-26 | 712 | 727 | 703 | 726 | 618,000 | 726 |
| 1996-01-25 | 718 | 718 | 703 | 712 | 1,186,000 | 712 |
| 1996-01-24 | 728 | 728 | 709 | 715 | 498,000 | 715 |
| 1996-01-23 | 733 | 740 | 725 | 729 | 489,000 | 729 |
| 1996-01-22 | 749 | 750 | 732 | 743 | 444,000 | 743 |
| 1996-01-19 | 755 | 758 | 740 | 749 | 599,000 | 749 |
| 1996-01-18 | 774 | 775 | 765 | 770 | 428,000 | 770 |
| 1996-01-17 | 779 | 780 | 771 | 775 | 477,000 | 775 |
| 1996-01-16 | 780 | 780 | 770 | 770 | 620,000 | 770 |
| 1996-01-12 | 793 | 793 | 782 | 782 | 956,000 | 782 |
| 1996-01-11 | 767 | 794 | 767 | 783 | 2,077,000 | 783 |
| 1996-01-10 | 755 | 784 | 755 | 777 | 1,484,000 | 777 |
| 1996-01-09 | 760 | 767 | 749 | 767 | 781,000 | 767 |
| 1996-01-08 | 775 | 783 | 757 | 760 | 1,021,000 | 760 |
| 1996-01-05 | 762 | 779 | 753 | 776 | 1,152,000 | 776 |
| 1996-01-04 | 750 | 764 | 741 | 760 | 948,000 | 760 |
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
