8830 住友不動産(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	367	369	360	367	528,000	367
1998-12-29	355	363	355	362	782,000	362
1998-12-28	368	370	360	360	490,000	360
1998-12-25	347	369	346	363	1,116,000	363
1998-12-24	355	359	350	352	1,507,000	352
1998-12-22	374	375	355	360	1,719,000	360
1998-12-21	380	383	365	365	1,390,000	365
1998-12-18	382	390	376	380	985,000	380
1998-12-17	375	382	369	375	1,686,000	375
1998-12-16	372	380	369	370	2,191,000	370
1998-12-15	377	377	360	367	4,504,000	367
1998-12-14	396	397	382	382	2,309,000	382
1998-12-11	402	408	400	400	2,191,000	400
1998-12-10	404	413	401	405	2,616,000	405
1998-12-09	403	404	399	403	2,207,000	403
1998-12-08	401	417	398	406	3,295,000	406
1998-12-07	402	408	398	408	3,688,000	408
1998-12-04	417	419	401	406	4,049,000	406
1998-12-03	432	433	415	422	2,487,000	422
1998-12-02	439	450	430	437	1,769,000	437
1998-12-01	433	443	432	438	3,674,000	438
1998-11-30	465	469	443	448	2,628,000	448
1998-11-27	476	480	470	475	1,990,000	475
1998-11-26	474	475	466	472	2,431,000	472
1998-11-25	464	476	455	473	6,064,000	473
1998-11-24	450	470	442	470	9,169,000	470
1998-11-20	420	433	417	430	6,002,000	430
1998-11-19	423	423	410	410	2,727,000	410
1998-11-18	405	429	405	423	4,990,000	423
1998-11-17	415	418	402	408	2,121,000	408
1998-11-16	409	415	395	410	2,276,000	410
1998-11-13	406	409	394	405	2,763,000	405
1998-11-12	420	422	401	401	6,101,000	401
1998-11-11	390	415	387	415	4,408,000	415
1998-11-10	378	404	378	400	2,227,000	400
1998-11-09	382	390	375	378	3,250,000	378
1998-11-06	400	400	383	387	3,859,000	387
1998-11-05	430	430	395	401	6,492,000	401
1998-11-04	402	425	393	425	11,819,000	425
1998-11-02	364	373	353	372	3,904,000	372
1998-10-30	360	360	340	349	2,922,000	349
1998-10-29	318	347	318	346	2,350,000	346
1998-10-28	330	337	312	313	4,795,000	313
1998-10-27	328	350	321	330	4,735,000	330
1998-10-26	345	354	336	338	5,429,000	338
1998-10-23	380	385	354	370	5,452,000	370
1998-10-22	428	428	388	397	12,635,000	397
1998-10-21	333	368	325	348	13,613,000	348
1998-10-20	287	299	285	298	8,750,000	298
1998-10-19	265	289	263	280	6,185,000	280
1998-10-16	265	272	261	265	6,454,000	265
1998-10-15	251	255	237	255	3,746,000	255
1998-10-14	262	267	251	252	3,229,000	252
1998-10-13	267	277	261	267	7,742,000	267
1998-10-12	252	263	248	255	5,950,000	255
1998-10-09	221	240	220	232	4,685,000	232
1998-10-08	260	260	226	228	5,555,000	228
1998-10-07	246	274	238	267	6,274,000	267
1998-10-06	219	223	216	221	2,716,000	221
1998-10-05	215	229	215	221	1,635,000	221
1998-10-02	201	213	201	208	4,395,000	208
1998-10-01	240	240	201	206	3,854,000	206
1998-09-30	271	276	250	250	1,588,000	250
1998-09-29	290	295	277	286	461,000	286
1998-09-28	277	289	277	277	1,021,000	277
1998-09-25	293	293	283	283	820,000	283
1998-09-24	295	300	290	293	1,315,000	293
1998-09-22	281	289	267	285	4,256,000	285
1998-09-21	304	312	280	291	3,338,000	291
1998-09-18	301	320	300	314	1,735,000	314
1998-09-17	320	324	300	300	2,749,000	300
1998-09-16	343	346	311	315	2,031,000	315
1998-09-14	341	354	336	338	1,532,000	338
1998-09-11	349	365	333	340	3,397,000	340
1998-09-10	399	402	389	389	711,000	389
1998-09-09	415	418	396	396	501,000	396
1998-09-08	414	419	400	414	1,003,000	414
1998-09-07	394	414	388	404	1,218,000	404
1998-09-04	390	396	380	394	2,646,000	394
1998-09-03	428	430	390	396	1,491,000	396
1998-09-02	430	433	424	428	2,871,000	428
1998-09-01	410	425	395	425	1,874,000	425
1998-08-31	387	430	385	430	3,472,000	430
1998-08-28	414	430	414	422	986,000	422
1998-08-27	450	454	441	454	1,729,000	454
1998-08-26	471	475	465	473	947,000	473
1998-08-25	485	488	460	466	2,662,000	466
1998-08-24	490	500	485	500	650,000	500
1998-08-21	502	514	502	510	202,000	510
1998-08-20	525	526	494	517	694,000	517
1998-08-19	534	536	516	525	1,220,000	525
1998-08-18	535	537	523	536	1,082,000	536
1998-08-17	502	518	495	518	1,129,000	518
1998-08-14	503	510	497	505	1,182,000	505
1998-08-13	501	505	495	498	1,465,000	498
1998-08-12	500	509	498	509	2,471,000	509
1998-08-11	525	525	509	510	1,642,000	510
1998-08-10	520	530	514	530	867,000	530
1998-08-07	523	536	520	524	2,906,000	524
1998-08-06	530	543	525	533	2,306,000	533
1998-08-05	530	550	517	537	4,567,000	537
1998-08-04	553	562	548	550	3,394,000	550
1998-08-03	581	594	573	573	1,083,000	573
1998-07-31	600	604	598	601	528,000	601
1998-07-30	585	600	585	590	854,000	590
1998-07-29	598	606	593	595	1,488,000	595
1998-07-28	583	620	583	618	1,102,000	618
1998-07-27	590	595	585	585	1,253,000	585
1998-07-24	597	604	588	603	826,000	603
1998-07-23	614	620	605	607	553,000	607
1998-07-22	605	619	605	612	653,000	612
1998-07-21	611	620	607	610	696,000	610
1998-07-17	617	620	610	612	1,166,000	612
1998-07-16	639	640	621	625	981,000	625
1998-07-15	627	660	618	660	1,222,000	660
1998-07-14	620	623	614	617	1,274,000	617
1998-07-13	608	636	608	626	1,348,000	626
1998-07-10	660	676	650	658	875,000	658
1998-07-09	666	674	664	670	1,287,000	670
1998-07-08	649	670	646	664	1,468,000	664
1998-07-07	640	640	634	639	638,000	639
1998-07-06	650	659	642	647	1,114,000	647
1998-07-03	648	680	648	660	1,515,000	660
1998-07-02	674	689	662	688	5,357,000	688
1998-07-01	620	644	620	644	2,243,000	644
1998-06-30	594	612	590	612	902,000	612
1998-06-29	575	589	575	584	511,000	584
1998-06-26	579	582	571	576	251,000	576
1998-06-25	564	599	561	599	651,000	599
1998-06-24	561	564	555	555	1,697,000	555
1998-06-23	579	585	548	561	2,810,000	561
1998-06-22	566	591	566	589	2,291,000	589
1998-06-19	595	605	595	596	1,715,000	596
1998-06-18	640	650	635	635	2,211,000	635
1998-06-17	591	597	581	581	911,000	581
1998-06-16	597	615	596	600	1,217,000	600
1998-06-15	626	630	599	599	930,000	599
1998-06-12	639	639	619	636	1,088,000	636
1998-06-11	621	630	610	619	988,000	619
1998-06-10	637	645	633	645	932,000	645
1998-06-09	626	640	626	635	473,000	635
1998-06-08	627	639	627	636	335,000	636
1998-06-05	641	642	627	637	844,000	637
1998-06-04	645	648	637	641	1,694,000	641
1998-06-03	614	614	610	613	560,000	613
1998-06-02	598	615	593	614	1,976,000	614
1998-06-01	631	635	608	608	1,142,000	608
1998-05-29	650	655	646	651	279,000	651
1998-05-28	634	650	634	649	603,000	649
1998-05-27	650	652	632	633	240,000	633
1998-05-26	648	664	647	660	648,000	660
1998-05-25	660	664	649	649	1,255,000	649
1998-05-22	644	670	639	664	1,943,000	664
1998-05-21	600	629	600	624	977,000	624
1998-05-20	610	616	605	609	386,000	609
1998-05-19	600	619	599	619	675,000	619
1998-05-18	600	605	585	604	687,000	604
1998-05-15	597	608	594	608	922,000	608
1998-05-14	591	607	591	603	721,000	603
1998-05-13	605	605	583	589	799,000	589
1998-05-12	615	621	602	602	697,000	602
1998-05-11	588	593	570	585	1,741,000	585
1998-05-08	595	610	595	608	487,000	608
1998-05-07	580	596	580	590	888,000	590
1998-05-06	613	613	600	600	830,000	600
1998-05-01	630	630	606	610	1,187,000	610
1998-04-30	641	648	635	635	962,000	635
1998-04-28	645	649	635	643	869,000	643
1998-04-27	665	668	655	655	412,000	655
1998-04-24	665	673	664	669	1,067,000	669
1998-04-23	666	668	660	660	705,000	660
1998-04-22	671	674	660	668	1,176,000	668
1998-04-21	667	677	663	671	2,067,000	671
1998-04-20	638	664	637	660	6,066,000	660
1998-04-17	627	643	625	630	9,456,000	630
1998-04-16	722	725	701	717	1,744,000	717
1998-04-15	743	744	738	740	693,000	740
1998-04-14	750	750	746	750	311,000	750
1998-04-13	752	758	745	755	766,000	755
1998-04-10	758	758	748	755	398,000	755
1998-04-09	760	760	741	757	1,123,000	757
1998-04-08	740	760	738	757	1,251,000	757
1998-04-07	728	738	726	736	292,000	736
1998-04-06	708	732	707	718	1,663,000	718
1998-04-03	716	723	705	705	1,434,000	705
1998-04-02	724	738	715	726	1,364,000	726
1998-04-01	740	755	734	753	678,000	753
1998-03-31	779	788	750	786	649,000	786
1998-03-30	800	809	796	799	169,000	799
1998-03-27	815	818	798	818	265,000	818
1998-03-26	815	819	798	798	689,000	798
1998-03-25	810	820	800	811	361,000	811
1998-03-24	834	834	791	791	544,000	791
1998-03-23	840	845	830	831	363,000	831
1998-03-20	801	825	800	820	240,000	820
1998-03-19	823	831	800	810	468,000	810
1998-03-18	875	875	832	843	859,000	843
1998-03-17	862	864	857	862	410,000	862
1998-03-16	859	863	857	862	619,000	862
1998-03-13	824	870	824	863	776,000	863
1998-03-12	849	849	823	823	310,000	823
1998-03-11	858	862	849	851	282,000	851
1998-03-10	860	860	848	848	186,000	848
1998-03-09	880	880	853	853	718,000	853
1998-03-06	850	871	850	866	1,096,000	866
1998-03-05	853	853	845	849	141,000	849
1998-03-04	851	863	851	856	112,000	856
1998-03-03	872	882	860	860	952,000	860
1998-03-02	865	868	856	864	524,000	864
1998-02-27	825	835	820	835	564,000	835
1998-02-26	790	806	789	805	765,000	805
1998-02-25	806	812	790	790	547,000	790
1998-02-24	810	812	802	806	264,000	806
1998-02-23	833	833	809	814	120,000	814
1998-02-20	823	839	815	839	401,000	839
1998-02-19	837	838	811	830	594,000	830
1998-02-18	815	847	815	845	115,000	845
1998-02-17	803	824	802	824	363,000	824
1998-02-16	811	811	801	802	386,000	802
1998-02-13	870	874	810	810	422,000	810
1998-02-12	917	917	849	872	886,000	872
1998-02-10	870	908	868	907	1,745,000	907
1998-02-09	848	850	842	850	561,000	850
1998-02-06	831	850	828	842	238,000	842
1998-02-05	800	821	798	821	1,112,000	821
1998-02-04	805	805	780	785	521,000	785
1998-02-03	811	811	791	805	409,000	805
1998-02-02	793	793	770	791	395,000	791
1998-01-30	780	788	766	775	372,000	775
1998-01-29	802	803	760	760	765,000	760
1998-01-28	865	870	789	789	1,072,000	789
1998-01-27	845	859	835	859	1,040,000	859
1998-01-26	825	840	825	831	473,000	831
1998-01-23	811	818	800	805	706,000	805
1998-01-22	847	847	811	811	348,000	811
1998-01-21	840	849	833	849	1,272,000	849
1998-01-20	781	800	780	795	266,000	795
1998-01-19	790	802	790	795	837,000	795
1998-01-16	744	770	744	760	797,000	760
1998-01-14	706	725	706	724	248,000	724
1998-01-13	685	692	684	686	802,000	686
1998-01-12	686	697	683	686	1,218,000	686
1998-01-09	741	741	714	722	517,000	722
1998-01-08	780	780	750	751	1,021,000	751
1998-01-07	760	763	753	760	365,000	760
1998-01-06	760	760	750	753	316,000	753
1998-01-05	760	764	755	759	132,000	759

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05月
日	月	火	水	木	金	土
« 04月30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	31