8830 住友不動産(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 730 | 750 | 719 | 750 | 503,000 | 750 |
| 1997-12-29 | 720 | 726 | 711 | 715 | 299,000 | 715 |
| 1997-12-26 | 740 | 745 | 725 | 725 | 276,000 | 725 |
| 1997-12-25 | 763 | 780 | 750 | 750 | 683,000 | 750 |
| 1997-12-24 | 745 | 755 | 740 | 755 | 263,000 | 755 |
| 1997-12-22 | 780 | 780 | 750 | 760 | 430,000 | 760 |
| 1997-12-19 | 801 | 804 | 761 | 777 | 713,000 | 777 |
| 1997-12-18 | 860 | 870 | 835 | 850 | 640,000 | 850 |
| 1997-12-17 | 841 | 880 | 805 | 880 | 544,000 | 880 |
| 1997-12-16 | 819 | 850 | 819 | 841 | 525,000 | 841 |
| 1997-12-15 | 780 | 800 | 780 | 799 | 991,000 | 799 |
| 1997-12-12 | 830 | 832 | 803 | 818 | 1,120,000 | 818 |
| 1997-12-11 | 880 | 880 | 870 | 870 | 174,000 | 870 |
| 1997-12-10 | 900 | 900 | 882 | 888 | 117,000 | 888 |
| 1997-12-09 | 872 | 897 | 872 | 895 | 507,000 | 895 |
| 1997-12-08 | 875 | 875 | 860 | 867 | 317,000 | 867 |
| 1997-12-05 | 856 | 872 | 856 | 869 | 268,000 | 869 |
| 1997-12-04 | 870 | 872 | 859 | 864 | 385,000 | 864 |
| 1997-12-03 | 895 | 895 | 880 | 880 | 315,000 | 880 |
| 1997-12-02 | 908 | 908 | 882 | 895 | 377,000 | 895 |
| 1997-12-01 | 851 | 910 | 845 | 910 | 612,000 | 910 |
| 1997-11-28 | 830 | 890 | 830 | 855 | 810,000 | 855 |
| 1997-11-27 | 820 | 850 | 820 | 838 | 335,000 | 838 |
| 1997-11-26 | 819 | 829 | 816 | 825 | 459,000 | 825 |
| 1997-11-25 | 821 | 821 | 802 | 816 | 573,000 | 816 |
| 1997-11-21 | 888 | 915 | 878 | 901 | 967,000 | 901 |
| 1997-11-20 | 802 | 859 | 802 | 838 | 778,000 | 838 |
| 1997-11-19 | 840 | 846 | 808 | 808 | 798,000 | 808 |
| 1997-11-18 | 850 | 865 | 847 | 850 | 2,105,000 | 850 |
| 1997-11-17 | 740 | 845 | 740 | 840 | 1,335,000 | 840 |
| 1997-11-14 | 715 | 753 | 715 | 746 | 1,364,000 | 746 |
| 1997-11-13 | 700 | 733 | 675 | 733 | 2,462,000 | 733 |
| 1997-11-12 | 748 | 753 | 729 | 730 | 1,446,000 | 730 |
| 1997-11-11 | 736 | 749 | 720 | 748 | 2,794,000 | 748 |
| 1997-11-10 | 746 | 746 | 746 | 746 | 452,000 | 746 |
| 1997-11-07 | 895 | 895 | 835 | 845 | 1,265,000 | 845 |
| 1997-11-06 | 866 | 900 | 866 | 900 | 541,000 | 900 |
| 1997-11-05 | 860 | 875 | 860 | 871 | 140,000 | 871 |
| 1997-11-04 | 869 | 869 | 855 | 860 | 598,000 | 860 |
| 1997-10-31 | 880 | 890 | 879 | 879 | 638,000 | 879 |
| 1997-10-30 | 889 | 895 | 888 | 890 | 722,000 | 890 |
| 1997-10-29 | 867 | 900 | 867 | 899 | 1,323,000 | 899 |
| 1997-10-27 | 921 | 921 | 910 | 910 | 437,000 | 910 |
| 1997-10-24 | 921 | 928 | 890 | 923 | 1,149,000 | 923 |
| 1997-10-23 | 953 | 960 | 944 | 951 | 816,000 | 951 |
| 1997-10-22 | 973 | 975 | 955 | 955 | 645,000 | 955 |
| 1997-10-21 | 978 | 982 | 973 | 973 | 326,000 | 973 |
| 1997-10-20 | 974 | 993 | 970 | 988 | 531,000 | 988 |
| 1997-10-17 | 998 | 998 | 975 | 980 | 622,000 | 980 |
| 1997-10-16 | 984 | 1,010 | 980 | 1,010 | 1,040,000 | 1,010 |
| 1997-10-15 | 1,010 | 1,020 | 982 | 994 | 807,000 | 994 |
| 1997-10-14 | 1,000 | 1,020 | 995 | 1,020 | 1,736,000 | 1,020 |
| 1997-10-13 | 994 | 996 | 981 | 986 | 1,307,000 | 986 |
| 1997-10-09 | 999 | 1,000 | 990 | 991 | 1,262,000 | 991 |
| 1997-10-08 | 1,000 | 1,010 | 981 | 998 | 1,337,000 | 998 |
| 1997-10-07 | 1,030 | 1,040 | 998 | 999 | 2,327,000 | 999 |
| 1997-10-06 | 989 | 1,010 | 989 | 1,010 | 1,537,000 | 1,010 |
| 1997-10-03 | 989 | 991 | 982 | 989 | 603,000 | 989 |
| 1997-10-02 | 989 | 993 | 975 | 985 | 952,000 | 985 |
| 1997-10-01 | 965 | 993 | 952 | 970 | 1,207,000 | 970 |
| 1997-09-30 | 930 | 975 | 930 | 955 | 1,376,000 | 955 |
| 1997-09-29 | 897 | 930 | 897 | 930 | 970,000 | 930 |
| 1997-09-26 | 983 | 983 | 947 | 947 | 384,000 | 947 |
| 1997-09-25 | 953 | 995 | 945 | 984 | 1,600,000 | 984 |
| 1997-09-24 | 959 | 975 | 941 | 943 | 2,475,000 | 943 |
| 1997-09-22 | 916 | 930 | 913 | 930 | 1,095,000 | 930 |
| 1997-09-19 | 927 | 927 | 896 | 916 | 1,211,000 | 916 |
| 1997-09-18 | 918 | 924 | 905 | 924 | 968,000 | 924 |
| 1997-09-17 | 916 | 925 | 908 | 909 | 668,000 | 909 |
| 1997-09-16 | 914 | 918 | 909 | 913 | 304,000 | 913 |
| 1997-09-12 | 900 | 925 | 894 | 924 | 682,000 | 924 |
| 1997-09-11 | 917 | 922 | 917 | 920 | 772,000 | 920 |
| 1997-09-10 | 935 | 937 | 930 | 937 | 633,000 | 937 |
| 1997-09-09 | 946 | 946 | 922 | 930 | 524,000 | 930 |
| 1997-09-08 | 920 | 950 | 920 | 948 | 589,000 | 948 |
| 1997-09-05 | 920 | 925 | 917 | 925 | 645,000 | 925 |
| 1997-09-04 | 925 | 928 | 915 | 915 | 1,349,000 | 915 |
| 1997-09-03 | 927 | 937 | 925 | 925 | 1,278,000 | 925 |
| 1997-09-02 | 925 | 930 | 900 | 917 | 901,000 | 917 |
| 1997-09-01 | 950 | 955 | 944 | 945 | 1,806,000 | 945 |
| 1997-08-29 | 943 | 959 | 943 | 959 | 816,000 | 959 |
| 1997-08-28 | 987 | 987 | 967 | 973 | 1,015,000 | 973 |
| 1997-08-27 | 990 | 990 | 979 | 985 | 1,230,000 | 985 |
| 1997-08-26 | 975 | 995 | 971 | 990 | 1,464,000 | 990 |
| 1997-08-25 | 949 | 971 | 942 | 965 | 1,479,000 | 965 |
| 1997-08-22 | 945 | 949 | 939 | 949 | 1,320,000 | 949 |
| 1997-08-21 | 949 | 953 | 940 | 945 | 910,000 | 945 |
| 1997-08-20 | 928 | 939 | 923 | 939 | 681,000 | 939 |
| 1997-08-19 | 937 | 944 | 921 | 922 | 817,000 | 922 |
| 1997-08-18 | 918 | 930 | 904 | 930 | 391,000 | 930 |
| 1997-08-15 | 945 | 950 | 931 | 940 | 1,428,000 | 940 |
| 1997-08-14 | 920 | 940 | 919 | 940 | 1,486,000 | 940 |
| 1997-08-13 | 868 | 910 | 860 | 894 | 1,959,000 | 894 |
| 1997-08-12 | 843 | 858 | 843 | 858 | 674,000 | 858 |
| 1997-08-11 | 854 | 860 | 840 | 841 | 380,000 | 841 |
| 1997-08-08 | 862 | 875 | 847 | 874 | 1,619,000 | 874 |
| 1997-08-07 | 884 | 887 | 850 | 857 | 1,049,000 | 857 |
| 1997-08-06 | 849 | 874 | 846 | 874 | 865,000 | 874 |
| 1997-08-05 | 829 | 839 | 812 | 839 | 1,724,000 | 839 |
| 1997-08-04 | 816 | 825 | 815 | 819 | 968,000 | 819 |
| 1997-08-01 | 851 | 856 | 809 | 826 | 2,315,000 | 826 |
| 1997-07-31 | 887 | 888 | 855 | 860 | 1,456,000 | 860 |
| 1997-07-30 | 912 | 913 | 890 | 897 | 1,141,000 | 897 |
| 1997-07-29 | 916 | 925 | 911 | 911 | 1,165,000 | 911 |
| 1997-07-28 | 935 | 935 | 913 | 913 | 1,448,000 | 913 |
| 1997-07-25 | 959 | 961 | 950 | 955 | 849,000 | 955 |
| 1997-07-24 | 925 | 974 | 925 | 961 | 1,809,000 | 961 |
| 1997-07-23 | 927 | 930 | 911 | 920 | 1,208,000 | 920 |
| 1997-07-22 | 928 | 933 | 915 | 927 | 338,000 | 927 |
| 1997-07-18 | 950 | 960 | 950 | 954 | 603,000 | 954 |
| 1997-07-17 | 960 | 960 | 940 | 960 | 1,606,000 | 960 |
| 1997-07-16 | 927 | 950 | 927 | 950 | 1,328,000 | 950 |
| 1997-07-15 | 936 | 936 | 918 | 930 | 593,000 | 930 |
| 1997-07-14 | 934 | 943 | 926 | 936 | 511,000 | 936 |
| 1997-07-11 | 948 | 948 | 927 | 939 | 951,000 | 939 |
| 1997-07-10 | 939 | 958 | 937 | 958 | 1,879,000 | 958 |
| 1997-07-09 | 951 | 954 | 935 | 938 | 1,263,000 | 938 |
| 1997-07-08 | 955 | 973 | 955 | 970 | 1,092,000 | 970 |
| 1997-07-07 | 965 | 965 | 950 | 957 | 517,000 | 957 |
| 1997-07-04 | 990 | 991 | 965 | 965 | 527,000 | 965 |
| 1997-07-03 | 1,010 | 1,010 | 986 | 990 | 565,000 | 990 |
| 1997-07-02 | 999 | 1,010 | 996 | 1,010 | 379,000 | 1,010 |
| 1997-07-01 | 1,020 | 1,020 | 997 | 999 | 591,000 | 999 |
| 1997-06-30 | 1,030 | 1,030 | 998 | 1,010 | 1,126,000 | 1,010 |
| 1997-06-27 | 1,040 | 1,040 | 1,010 | 1,010 | 1,369,000 | 1,010 |
| 1997-06-26 | 1,040 | 1,050 | 1,020 | 1,040 | 2,021,000 | 1,040 |
| 1997-06-25 | 1,010 | 1,040 | 1,000 | 1,040 | 800,000 | 1,040 |
| 1997-06-24 | 998 | 998 | 986 | 996 | 693,000 | 996 |
| 1997-06-23 | 995 | 1,010 | 993 | 1,010 | 561,000 | 1,010 |
| 1997-06-20 | 990 | 995 | 987 | 993 | 569,000 | 993 |
| 1997-06-19 | 1,000 | 1,020 | 985 | 990 | 1,601,000 | 990 |
| 1997-06-18 | 1,010 | 1,010 | 1,000 | 1,010 | 514,000 | 1,010 |
| 1997-06-17 | 1,020 | 1,030 | 1,010 | 1,010 | 1,159,000 | 1,010 |
| 1997-06-16 | 999 | 1,020 | 995 | 1,020 | 639,000 | 1,020 |
| 1997-06-13 | 995 | 995 | 983 | 985 | 967,000 | 985 |
| 1997-06-12 | 987 | 999 | 976 | 985 | 1,757,000 | 985 |
| 1997-06-11 | 1,000 | 1,000 | 984 | 988 | 1,198,000 | 988 |
| 1997-06-10 | 1,020 | 1,030 | 1,020 | 1,020 | 332,000 | 1,020 |
| 1997-06-09 | 1,040 | 1,040 | 1,020 | 1,030 | 666,000 | 1,030 |
| 1997-06-06 | 1,030 | 1,060 | 1,020 | 1,030 | 2,963,000 | 1,030 |
| 1997-06-05 | 996 | 1,030 | 993 | 1,010 | 2,482,000 | 1,010 |
| 1997-06-04 | 983 | 997 | 980 | 996 | 1,284,000 | 996 |
| 1997-06-03 | 952 | 998 | 945 | 985 | 1,176,000 | 985 |
| 1997-06-02 | 919 | 953 | 915 | 953 | 770,000 | 953 |
| 1997-05-30 | 902 | 924 | 902 | 915 | 709,000 | 915 |
| 1997-05-29 | 917 | 917 | 895 | 900 | 357,000 | 900 |
| 1997-05-28 | 914 | 921 | 907 | 917 | 215,000 | 917 |
| 1997-05-27 | 920 | 920 | 907 | 914 | 213,000 | 914 |
| 1997-05-26 | 931 | 934 | 920 | 920 | 154,000 | 920 |
| 1997-05-23 | 944 | 945 | 935 | 935 | 364,000 | 935 |
| 1997-05-22 | 945 | 947 | 936 | 936 | 508,000 | 936 |
| 1997-05-21 | 958 | 958 | 940 | 942 | 538,000 | 942 |
| 1997-05-20 | 973 | 973 | 948 | 959 | 829,000 | 959 |
| 1997-05-19 | 966 | 975 | 959 | 973 | 1,577,000 | 973 |
| 1997-05-16 | 960 | 960 | 950 | 958 | 453,000 | 958 |
| 1997-05-15 | 955 | 969 | 950 | 969 | 2,039,000 | 969 |
| 1997-05-14 | 945 | 948 | 937 | 943 | 1,087,000 | 943 |
| 1997-05-13 | 937 | 951 | 937 | 940 | 1,962,000 | 940 |
| 1997-05-12 | 891 | 927 | 891 | 927 | 1,840,000 | 927 |
| 1997-05-09 | 880 | 888 | 876 | 882 | 582,000 | 882 |
| 1997-05-08 | 879 | 894 | 877 | 880 | 783,000 | 880 |
| 1997-05-07 | 900 | 900 | 881 | 899 | 1,293,000 | 899 |
| 1997-05-06 | 920 | 923 | 903 | 910 | 1,000,000 | 910 |
| 1997-05-02 | 916 | 917 | 900 | 907 | 749,000 | 907 |
| 1997-05-01 | 910 | 918 | 909 | 911 | 861,000 | 911 |
| 1997-04-30 | 896 | 905 | 895 | 901 | 479,000 | 901 |
| 1997-04-28 | 901 | 901 | 876 | 876 | 613,000 | 876 |
| 1997-04-25 | 900 | 914 | 899 | 901 | 2,186,000 | 901 |
| 1997-04-24 | 900 | 915 | 899 | 905 | 2,083,000 | 905 |
| 1997-04-23 | 897 | 901 | 889 | 893 | 3,414,000 | 893 |
| 1997-04-22 | 865 | 897 | 865 | 880 | 2,017,000 | 880 |
| 1997-04-21 | 844 | 878 | 841 | 870 | 1,552,000 | 870 |
| 1997-04-18 | 824 | 841 | 823 | 834 | 3,864,000 | 834 |
| 1997-04-17 | 803 | 828 | 803 | 820 | 1,257,000 | 820 |
| 1997-04-16 | 778 | 797 | 777 | 794 | 1,251,000 | 794 |
| 1997-04-15 | 769 | 785 | 769 | 775 | 876,000 | 775 |
| 1997-04-14 | 785 | 793 | 763 | 769 | 1,066,000 | 769 |
| 1997-04-11 | 805 | 806 | 780 | 803 | 897,000 | 803 |
| 1997-04-10 | 817 | 824 | 806 | 813 | 774,000 | 813 |
| 1997-04-09 | 806 | 829 | 806 | 827 | 494,000 | 827 |
| 1997-04-08 | 830 | 831 | 818 | 826 | 600,000 | 826 |
| 1997-04-07 | 831 | 835 | 831 | 835 | 505,000 | 835 |
| 1997-04-04 | 830 | 835 | 825 | 835 | 553,000 | 835 |
| 1997-04-03 | 833 | 838 | 831 | 835 | 671,000 | 835 |
| 1997-04-02 | 826 | 839 | 820 | 839 | 695,000 | 839 |
| 1997-04-01 | 810 | 829 | 806 | 829 | 445,000 | 829 |
| 1997-03-31 | 825 | 847 | 819 | 832 | 848,000 | 832 |
| 1997-03-28 | 850 | 850 | 836 | 845 | 899,000 | 845 |
| 1997-03-27 | 874 | 880 | 842 | 855 | 1,007,000 | 855 |
| 1997-03-26 | 879 | 888 | 860 | 865 | 813,000 | 865 |
| 1997-03-25 | 865 | 901 | 865 | 893 | 1,446,000 | 893 |
| 1997-03-24 | 900 | 908 | 870 | 871 | 1,526,000 | 871 |
| 1997-03-21 | 885 | 897 | 877 | 886 | 2,838,000 | 886 |
| 1997-03-19 | 859 | 864 | 850 | 857 | 943,000 | 857 |
| 1997-03-18 | 835 | 848 | 835 | 841 | 1,292,000 | 841 |
| 1997-03-17 | 821 | 825 | 814 | 816 | 1,117,000 | 816 |
| 1997-03-14 | 825 | 827 | 800 | 811 | 1,607,000 | 811 |
| 1997-03-13 | 832 | 838 | 820 | 820 | 1,122,000 | 820 |
| 1997-03-12 | 844 | 844 | 830 | 831 | 746,000 | 831 |
| 1997-03-11 | 852 | 855 | 832 | 835 | 1,554,000 | 835 |
| 1997-03-10 | 860 | 862 | 850 | 855 | 1,269,000 | 855 |
| 1997-03-07 | 848 | 870 | 842 | 858 | 2,044,000 | 858 |
| 1997-03-06 | 853 | 853 | 840 | 848 | 479,000 | 848 |
| 1997-03-05 | 855 | 859 | 843 | 856 | 1,053,000 | 856 |
| 1997-03-04 | 835 | 859 | 831 | 850 | 960,000 | 850 |
| 1997-03-03 | 840 | 840 | 832 | 835 | 660,000 | 835 |
| 1997-02-28 | 856 | 860 | 840 | 847 | 821,000 | 847 |
| 1997-02-27 | 866 | 875 | 856 | 866 | 565,000 | 866 |
| 1997-02-26 | 910 | 916 | 872 | 876 | 1,981,000 | 876 |
| 1997-02-25 | 911 | 919 | 897 | 915 | 4,937,000 | 915 |
| 1997-02-24 | 893 | 925 | 893 | 911 | 5,384,000 | 911 |
| 1997-02-21 | 865 | 880 | 861 | 875 | 2,335,000 | 875 |
| 1997-02-20 | 819 | 849 | 808 | 849 | 2,636,000 | 849 |
| 1997-02-19 | 780 | 783 | 768 | 780 | 263,000 | 780 |
| 1997-02-18 | 800 | 800 | 782 | 783 | 573,000 | 783 |
| 1997-02-17 | 790 | 800 | 786 | 800 | 420,000 | 800 |
| 1997-02-14 | 783 | 804 | 777 | 785 | 1,057,000 | 785 |
| 1997-02-13 | 774 | 785 | 768 | 773 | 853,000 | 773 |
| 1997-02-12 | 740 | 760 | 740 | 753 | 513,000 | 753 |
| 1997-02-10 | 732 | 749 | 732 | 740 | 391,000 | 740 |
| 1997-02-07 | 749 | 750 | 732 | 732 | 818,000 | 732 |
| 1997-02-06 | 731 | 743 | 731 | 743 | 367,000 | 743 |
| 1997-02-05 | 755 | 755 | 735 | 735 | 1,173,000 | 735 |
| 1997-02-04 | 770 | 775 | 749 | 749 | 489,000 | 749 |
| 1997-02-03 | 761 | 770 | 751 | 760 | 1,278,000 | 760 |
| 1997-01-31 | 761 | 790 | 761 | 769 | 777,000 | 769 |
| 1997-01-30 | 783 | 784 | 762 | 768 | 658,000 | 768 |
| 1997-01-29 | 737 | 790 | 736 | 785 | 2,598,000 | 785 |
| 1997-01-28 | 724 | 736 | 716 | 728 | 2,104,000 | 728 |
| 1997-01-27 | 727 | 741 | 726 | 734 | 1,274,000 | 734 |
| 1997-01-24 | 730 | 735 | 721 | 735 | 735,000 | 735 |
| 1997-01-23 | 712 | 739 | 712 | 730 | 720,000 | 730 |
| 1997-01-22 | 705 | 722 | 705 | 722 | 485,000 | 722 |
| 1997-01-21 | 704 | 706 | 703 | 704 | 512,000 | 704 |
| 1997-01-20 | 714 | 715 | 701 | 703 | 525,000 | 703 |
| 1997-01-17 | 714 | 720 | 714 | 715 | 593,000 | 715 |
| 1997-01-16 | 715 | 717 | 713 | 714 | 1,183,000 | 714 |
| 1997-01-14 | 713 | 715 | 700 | 715 | 871,000 | 715 |
| 1997-01-13 | 701 | 705 | 696 | 703 | 783,000 | 703 |
| 1997-01-10 | 700 | 720 | 698 | 701 | 1,327,000 | 701 |
| 1997-01-09 | 715 | 717 | 691 | 698 | 685,000 | 698 |
| 1997-01-08 | 727 | 740 | 724 | 724 | 1,055,000 | 724 |
| 1997-01-07 | 726 | 734 | 715 | 727 | 1,653,000 | 727 |
| 1997-01-06 | 723 | 725 | 716 | 716 | 967,000 | 716 |
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
