8830 住友不動産(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 335 | 340 | 332 | 340 | 246,000 | 340 |
| 1999-12-29 | 331 | 340 | 330 | 332 | 430,000 | 332 |
| 1999-12-28 | 343 | 344 | 326 | 335 | 719,000 | 335 |
| 1999-12-27 | 350 | 354 | 335 | 336 | 546,000 | 336 |
| 1999-12-24 | 344 | 353 | 339 | 349 | 1,537,000 | 349 |
| 1999-12-22 | 330 | 334 | 325 | 329 | 1,546,000 | 329 |
| 1999-12-21 | 325 | 328 | 320 | 327 | 1,859,000 | 327 |
| 1999-12-20 | 350 | 353 | 327 | 327 | 1,280,000 | 327 |
| 1999-12-17 | 350 | 353 | 331 | 342 | 1,085,000 | 342 |
| 1999-12-16 | 357 | 357 | 340 | 347 | 2,315,000 | 347 |
| 1999-12-15 | 371 | 374 | 350 | 355 | 1,154,000 | 355 |
| 1999-12-14 | 376 | 383 | 368 | 376 | 1,289,000 | 376 |
| 1999-12-13 | 365 | 395 | 365 | 371 | 1,407,000 | 371 |
| 1999-12-10 | 354 | 364 | 349 | 355 | 1,974,000 | 355 |
| 1999-12-09 | 370 | 370 | 360 | 362 | 901,000 | 362 |
| 1999-12-08 | 372 | 385 | 371 | 373 | 775,000 | 373 |
| 1999-12-07 | 390 | 393 | 380 | 381 | 1,075,000 | 381 |
| 1999-12-06 | 405 | 410 | 396 | 400 | 1,753,000 | 400 |
| 1999-12-03 | 394 | 408 | 388 | 402 | 2,231,000 | 402 |
| 1999-12-02 | 400 | 402 | 385 | 386 | 1,864,000 | 386 |
| 1999-12-01 | 385 | 409 | 385 | 409 | 5,378,000 | 409 |
| 1999-11-30 | 379 | 388 | 372 | 380 | 1,922,000 | 380 |
| 1999-11-29 | 385 | 385 | 365 | 374 | 1,799,000 | 374 |
| 1999-11-26 | 355 | 380 | 350 | 380 | 1,819,000 | 380 |
| 1999-11-25 | 338 | 355 | 335 | 341 | 2,125,000 | 341 |
| 1999-11-24 | 350 | 359 | 330 | 339 | 2,651,000 | 339 |
| 1999-11-22 | 361 | 367 | 340 | 345 | 1,746,000 | 345 |
| 1999-11-19 | 405 | 406 | 362 | 367 | 3,752,000 | 367 |
| 1999-11-18 | 406 | 434 | 375 | 401 | 10,847,000 | 401 |
| 1999-11-17 | 326 | 386 | 320 | 386 | 6,190,000 | 386 |
| 1999-11-16 | 300 | 313 | 298 | 306 | 2,545,000 | 306 |
| 1999-11-15 | 324 | 330 | 299 | 301 | 1,596,000 | 301 |
| 1999-11-12 | 332 | 337 | 319 | 324 | 1,378,000 | 324 |
| 1999-11-11 | 355 | 357 | 330 | 337 | 1,824,000 | 337 |
| 1999-11-10 | 356 | 364 | 352 | 355 | 851,000 | 355 |
| 1999-11-09 | 355 | 360 | 351 | 354 | 642,000 | 354 |
| 1999-11-08 | 363 | 367 | 346 | 346 | 1,254,000 | 346 |
| 1999-11-05 | 363 | 364 | 350 | 351 | 1,005,000 | 351 |
| 1999-11-04 | 364 | 366 | 353 | 353 | 1,416,000 | 353 |
| 1999-11-02 | 359 | 363 | 350 | 354 | 593,000 | 354 |
| 1999-11-01 | 365 | 373 | 351 | 361 | 549,000 | 361 |
| 1999-10-29 | 356 | 366 | 346 | 360 | 1,596,000 | 360 |
| 1999-10-28 | 357 | 357 | 343 | 346 | 1,717,000 | 346 |
| 1999-10-27 | 366 | 369 | 352 | 357 | 1,659,000 | 357 |
| 1999-10-26 | 385 | 386 | 371 | 374 | 730,000 | 374 |
| 1999-10-25 | 388 | 390 | 380 | 386 | 432,000 | 386 |
| 1999-10-22 | 380 | 387 | 376 | 380 | 740,000 | 380 |
| 1999-10-21 | 395 | 406 | 380 | 382 | 740,000 | 382 |
| 1999-10-20 | 393 | 397 | 385 | 393 | 909,000 | 393 |
| 1999-10-19 | 391 | 391 | 383 | 383 | 477,000 | 383 |
| 1999-10-18 | 390 | 401 | 381 | 381 | 1,101,000 | 381 |
| 1999-10-15 | 400 | 413 | 398 | 400 | 1,977,000 | 400 |
| 1999-10-14 | 397 | 400 | 388 | 398 | 1,535,000 | 398 |
| 1999-10-13 | 375 | 377 | 369 | 374 | 1,201,000 | 374 |
| 1999-10-12 | 381 | 385 | 375 | 379 | 1,257,000 | 379 |
| 1999-10-08 | 394 | 394 | 380 | 386 | 1,157,000 | 386 |
| 1999-10-07 | 397 | 397 | 386 | 389 | 1,056,000 | 389 |
| 1999-10-06 | 400 | 401 | 381 | 387 | 665,000 | 387 |
| 1999-10-05 | 415 | 420 | 402 | 403 | 433,000 | 403 |
| 1999-10-04 | 410 | 418 | 405 | 415 | 906,000 | 415 |
| 1999-10-01 | 395 | 409 | 395 | 406 | 1,138,000 | 406 |
| 1999-09-30 | 385 | 395 | 381 | 395 | 1,108,000 | 395 |
| 1999-09-29 | 380 | 383 | 368 | 370 | 1,350,000 | 370 |
| 1999-09-28 | 383 | 389 | 370 | 380 | 1,026,000 | 380 |
| 1999-09-27 | 392 | 398 | 378 | 378 | 672,000 | 378 |
| 1999-09-24 | 386 | 387 | 379 | 387 | 1,628,000 | 387 |
| 1999-09-22 | 393 | 396 | 389 | 392 | 1,354,000 | 392 |
| 1999-09-21 | 403 | 406 | 399 | 403 | 626,000 | 403 |
| 1999-09-20 | 410 | 412 | 404 | 405 | 698,000 | 405 |
| 1999-09-17 | 399 | 407 | 395 | 403 | 1,260,000 | 403 |
| 1999-09-16 | 403 | 405 | 397 | 397 | 1,614,000 | 397 |
| 1999-09-14 | 415 | 419 | 405 | 405 | 1,307,000 | 405 |
| 1999-09-13 | 422 | 425 | 416 | 416 | 698,000 | 416 |
| 1999-09-10 | 423 | 424 | 419 | 422 | 1,027,000 | 422 |
| 1999-09-09 | 423 | 427 | 418 | 418 | 614,000 | 418 |
| 1999-09-08 | 424 | 427 | 416 | 418 | 1,166,000 | 418 |
| 1999-09-07 | 434 | 434 | 419 | 421 | 732,000 | 421 |
| 1999-09-06 | 431 | 438 | 431 | 435 | 395,000 | 435 |
| 1999-09-03 | 430 | 435 | 430 | 431 | 538,000 | 431 |
| 1999-09-02 | 441 | 442 | 431 | 431 | 767,000 | 431 |
| 1999-09-01 | 438 | 445 | 435 | 440 | 850,000 | 440 |
| 1999-08-31 | 446 | 450 | 438 | 439 | 660,000 | 439 |
| 1999-08-30 | 447 | 453 | 445 | 452 | 507,000 | 452 |
| 1999-08-27 | 450 | 454 | 449 | 451 | 611,000 | 451 |
| 1999-08-26 | 446 | 452 | 446 | 449 | 783,000 | 449 |
| 1999-08-25 | 465 | 465 | 438 | 449 | 809,000 | 449 |
| 1999-08-24 | 491 | 491 | 450 | 470 | 1,938,000 | 470 |
| 1999-08-23 | 470 | 495 | 466 | 494 | 5,057,000 | 494 |
| 1999-08-20 | 430 | 459 | 430 | 459 | 1,502,000 | 459 |
| 1999-08-19 | 415 | 425 | 414 | 425 | 305,000 | 425 |
| 1999-08-18 | 429 | 429 | 410 | 420 | 1,108,000 | 420 |
| 1999-08-17 | 425 | 433 | 425 | 430 | 1,520,000 | 430 |
| 1999-08-16 | 424 | 430 | 421 | 424 | 1,102,000 | 424 |
| 1999-08-13 | 418 | 424 | 415 | 424 | 736,000 | 424 |
| 1999-08-12 | 418 | 420 | 412 | 413 | 740,000 | 413 |
| 1999-08-11 | 410 | 423 | 410 | 423 | 758,000 | 423 |
| 1999-08-10 | 415 | 422 | 411 | 422 | 894,000 | 422 |
| 1999-08-09 | 415 | 422 | 414 | 414 | 969,000 | 414 |
| 1999-08-06 | 415 | 429 | 415 | 415 | 1,365,000 | 415 |
| 1999-08-05 | 430 | 445 | 414 | 415 | 2,328,000 | 415 |
| 1999-08-04 | 448 | 455 | 440 | 445 | 807,000 | 445 |
| 1999-08-03 | 465 | 470 | 451 | 457 | 767,000 | 457 |
| 1999-08-02 | 466 | 475 | 460 | 475 | 653,000 | 475 |
| 1999-07-30 | 440 | 475 | 440 | 475 | 970,000 | 475 |
| 1999-07-29 | 450 | 454 | 447 | 450 | 723,000 | 450 |
| 1999-07-28 | 455 | 460 | 450 | 451 | 587,000 | 451 |
| 1999-07-27 | 455 | 458 | 450 | 452 | 559,000 | 452 |
| 1999-07-26 | 455 | 463 | 455 | 457 | 392,000 | 457 |
| 1999-07-23 | 460 | 464 | 456 | 460 | 778,000 | 460 |
| 1999-07-22 | 486 | 487 | 468 | 473 | 935,000 | 473 |
| 1999-07-21 | 480 | 490 | 477 | 485 | 1,350,000 | 485 |
| 1999-07-19 | 473 | 487 | 471 | 485 | 2,248,000 | 485 |
| 1999-07-16 | 459 | 476 | 459 | 468 | 2,287,000 | 468 |
| 1999-07-15 | 469 | 469 | 460 | 460 | 1,247,000 | 460 |
| 1999-07-14 | 469 | 471 | 466 | 466 | 1,450,000 | 466 |
| 1999-07-13 | 478 | 481 | 464 | 469 | 1,883,000 | 469 |
| 1999-07-12 | 470 | 480 | 470 | 475 | 1,907,000 | 475 |
| 1999-07-09 | 463 | 470 | 460 | 470 | 1,503,000 | 470 |
| 1999-07-08 | 460 | 464 | 456 | 463 | 644,000 | 463 |
| 1999-07-07 | 467 | 470 | 460 | 460 | 615,000 | 460 |
| 1999-07-06 | 475 | 477 | 466 | 467 | 1,284,000 | 467 |
| 1999-07-05 | 456 | 470 | 454 | 470 | 1,610,000 | 470 |
| 1999-07-02 | 450 | 454 | 445 | 448 | 1,915,000 | 448 |
| 1999-07-01 | 455 | 460 | 450 | 457 | 1,220,000 | 457 |
| 1999-06-30 | 460 | 463 | 452 | 454 | 1,442,000 | 454 |
| 1999-06-29 | 466 | 470 | 458 | 460 | 1,107,000 | 460 |
| 1999-06-28 | 455 | 465 | 451 | 464 | 884,000 | 464 |
| 1999-06-25 | 453 | 455 | 445 | 453 | 1,910,000 | 453 |
| 1999-06-24 | 465 | 467 | 457 | 458 | 1,234,000 | 458 |
| 1999-06-23 | 463 | 469 | 463 | 463 | 1,171,000 | 463 |
| 1999-06-22 | 469 | 470 | 459 | 462 | 1,616,000 | 462 |
| 1999-06-21 | 478 | 479 | 458 | 474 | 2,792,000 | 474 |
| 1999-06-18 | 474 | 475 | 467 | 473 | 1,022,000 | 473 |
| 1999-06-17 | 466 | 473 | 466 | 469 | 1,261,000 | 469 |
| 1999-06-16 | 480 | 480 | 462 | 463 | 1,759,000 | 463 |
| 1999-06-15 | 476 | 491 | 474 | 476 | 2,852,000 | 476 |
| 1999-06-14 | 480 | 481 | 471 | 474 | 1,830,000 | 474 |
| 1999-06-11 | 471 | 480 | 470 | 476 | 4,184,000 | 476 |
| 1999-06-10 | 449 | 470 | 449 | 467 | 2,212,000 | 467 |
| 1999-06-09 | 451 | 452 | 442 | 449 | 3,544,000 | 449 |
| 1999-06-08 | 461 | 464 | 451 | 451 | 2,463,000 | 451 |
| 1999-06-07 | 485 | 488 | 465 | 468 | 2,628,000 | 468 |
| 1999-06-04 | 477 | 477 | 465 | 470 | 728,000 | 470 |
| 1999-06-03 | 475 | 480 | 460 | 472 | 1,176,000 | 472 |
| 1999-06-02 | 471 | 484 | 467 | 480 | 1,503,000 | 480 |
| 1999-06-01 | 452 | 467 | 452 | 467 | 1,473,000 | 467 |
| 1999-05-31 | 452 | 459 | 445 | 448 | 656,000 | 448 |
| 1999-05-28 | 445 | 450 | 442 | 450 | 923,000 | 450 |
| 1999-05-27 | 446 | 452 | 445 | 449 | 1,314,000 | 449 |
| 1999-05-26 | 440 | 443 | 435 | 441 | 1,500,000 | 441 |
| 1999-05-25 | 453 | 453 | 440 | 445 | 1,647,000 | 445 |
| 1999-05-24 | 455 | 465 | 452 | 458 | 1,376,000 | 458 |
| 1999-05-21 | 449 | 460 | 433 | 450 | 5,576,000 | 450 |
| 1999-05-20 | 460 | 465 | 435 | 449 | 2,711,000 | 449 |
| 1999-05-19 | 474 | 475 | 461 | 461 | 1,621,000 | 461 |
| 1999-05-18 | 483 | 491 | 467 | 474 | 1,604,000 | 474 |
| 1999-05-17 | 499 | 499 | 481 | 482 | 1,606,000 | 482 |
| 1999-05-14 | 507 | 510 | 504 | 504 | 742,000 | 504 |
| 1999-05-13 | 508 | 515 | 505 | 508 | 1,555,000 | 508 |
| 1999-05-12 | 503 | 509 | 502 | 505 | 1,661,000 | 505 |
| 1999-05-11 | 512 | 514 | 502 | 502 | 2,354,000 | 502 |
| 1999-05-10 | 525 | 527 | 508 | 515 | 1,756,000 | 515 |
| 1999-05-07 | 520 | 525 | 515 | 518 | 1,958,000 | 518 |
| 1999-05-06 | 515 | 530 | 515 | 529 | 2,060,000 | 529 |
| 1999-04-30 | 520 | 525 | 510 | 521 | 1,246,000 | 521 |
| 1999-04-28 | 533 | 533 | 515 | 517 | 2,119,000 | 517 |
| 1999-04-27 | 528 | 533 | 518 | 529 | 4,159,000 | 529 |
| 1999-04-26 | 510 | 518 | 500 | 518 | 2,327,000 | 518 |
| 1999-04-23 | 495 | 501 | 492 | 500 | 2,072,000 | 500 |
| 1999-04-22 | 508 | 508 | 494 | 499 | 911,000 | 499 |
| 1999-04-21 | 512 | 517 | 494 | 510 | 1,664,000 | 510 |
| 1999-04-20 | 505 | 515 | 503 | 514 | 1,233,000 | 514 |
| 1999-04-19 | 527 | 530 | 516 | 517 | 1,536,000 | 517 |
| 1999-04-16 | 528 | 530 | 521 | 528 | 1,400,000 | 528 |
| 1999-04-15 | 531 | 535 | 526 | 526 | 1,677,000 | 526 |
| 1999-04-14 | 540 | 540 | 521 | 538 | 3,997,000 | 538 |
| 1999-04-13 | 507 | 542 | 506 | 542 | 10,977,000 | 542 |
| 1999-04-12 | 508 | 508 | 491 | 502 | 2,206,000 | 502 |
| 1999-04-09 | 510 | 517 | 498 | 510 | 5,882,000 | 510 |
| 1999-04-08 | 480 | 500 | 480 | 500 | 3,030,000 | 500 |
| 1999-04-07 | 473 | 475 | 463 | 474 | 1,103,000 | 474 |
| 1999-04-06 | 466 | 469 | 451 | 463 | 1,413,000 | 463 |
| 1999-04-05 | 470 | 482 | 462 | 462 | 1,974,000 | 462 |
| 1999-04-02 | 482 | 483 | 471 | 471 | 1,788,000 | 471 |
| 1999-04-01 | 449 | 485 | 446 | 482 | 2,963,000 | 482 |
| 1999-03-31 | 455 | 460 | 449 | 449 | 2,288,000 | 449 |
| 1999-03-30 | 474 | 477 | 452 | 460 | 2,102,000 | 460 |
| 1999-03-29 | 471 | 478 | 471 | 472 | 1,464,000 | 472 |
| 1999-03-26 | 500 | 502 | 473 | 481 | 2,461,000 | 481 |
| 1999-03-25 | 485 | 495 | 485 | 494 | 1,726,000 | 494 |
| 1999-03-24 | 481 | 491 | 477 | 480 | 3,441,000 | 480 |
| 1999-03-23 | 510 | 518 | 491 | 501 | 6,072,000 | 501 |
| 1999-03-19 | 478 | 498 | 473 | 498 | 7,505,000 | 498 |
| 1999-03-18 | 466 | 500 | 461 | 462 | 12,017,000 | 462 |
| 1999-03-17 | 455 | 462 | 445 | 461 | 8,631,000 | 461 |
| 1999-03-16 | 433 | 450 | 430 | 450 | 5,509,000 | 450 |
| 1999-03-15 | 423 | 432 | 419 | 430 | 3,218,000 | 430 |
| 1999-03-12 | 435 | 444 | 423 | 428 | 6,700,000 | 428 |
| 1999-03-11 | 430 | 441 | 425 | 430 | 11,696,000 | 430 |
| 1999-03-10 | 408 | 419 | 407 | 418 | 6,957,000 | 418 |
| 1999-03-09 | 406 | 408 | 400 | 404 | 2,175,000 | 404 |
| 1999-03-08 | 405 | 410 | 402 | 403 | 5,209,000 | 403 |
| 1999-03-05 | 383 | 397 | 383 | 395 | 2,462,000 | 395 |
| 1999-03-04 | 380 | 382 | 376 | 378 | 893,000 | 378 |
| 1999-03-03 | 375 | 379 | 375 | 379 | 591,000 | 379 |
| 1999-03-02 | 383 | 385 | 375 | 376 | 713,000 | 376 |
| 1999-03-01 | 388 | 395 | 384 | 384 | 1,054,000 | 384 |
| 1999-02-26 | 395 | 397 | 382 | 382 | 1,848,000 | 382 |
| 1999-02-25 | 398 | 408 | 397 | 399 | 3,479,000 | 399 |
| 1999-02-24 | 388 | 402 | 387 | 398 | 8,644,000 | 398 |
| 1999-02-23 | 375 | 383 | 372 | 380 | 2,832,000 | 380 |
| 1999-02-22 | 370 | 374 | 367 | 369 | 1,477,000 | 369 |
| 1999-02-19 | 362 | 372 | 360 | 372 | 1,362,000 | 372 |
| 1999-02-18 | 361 | 364 | 355 | 357 | 1,669,000 | 357 |
| 1999-02-17 | 380 | 383 | 358 | 364 | 3,649,000 | 364 |
| 1999-02-16 | 375 | 381 | 373 | 376 | 3,540,000 | 376 |
| 1999-02-15 | 356 | 368 | 356 | 368 | 3,098,000 | 368 |
| 1999-02-12 | 356 | 360 | 349 | 351 | 2,211,000 | 351 |
| 1999-02-10 | 352 | 355 | 346 | 354 | 916,000 | 354 |
| 1999-02-09 | 352 | 363 | 351 | 355 | 2,238,000 | 355 |
| 1999-02-08 | 341 | 352 | 338 | 352 | 1,404,000 | 352 |
| 1999-02-05 | 338 | 350 | 335 | 338 | 3,315,000 | 338 |
| 1999-02-04 | 350 | 359 | 336 | 341 | 3,737,000 | 341 |
| 1999-02-03 | 361 | 365 | 355 | 355 | 1,545,000 | 355 |
| 1999-02-02 | 378 | 381 | 371 | 371 | 1,554,000 | 371 |
| 1999-02-01 | 383 | 385 | 373 | 378 | 1,914,000 | 378 |
| 1999-01-29 | 382 | 388 | 381 | 388 | 1,235,000 | 388 |
| 1999-01-28 | 385 | 388 | 376 | 376 | 1,308,000 | 376 |
| 1999-01-27 | 385 | 392 | 380 | 386 | 2,122,000 | 386 |
| 1999-01-26 | 379 | 383 | 375 | 375 | 1,724,000 | 375 |
| 1999-01-25 | 366 | 382 | 366 | 375 | 1,473,000 | 375 |
| 1999-01-22 | 372 | 376 | 361 | 361 | 1,747,000 | 361 |
| 1999-01-21 | 371 | 376 | 363 | 376 | 3,052,000 | 376 |
| 1999-01-20 | 335 | 369 | 335 | 366 | 3,292,000 | 366 |
| 1999-01-19 | 333 | 342 | 330 | 333 | 1,011,000 | 333 |
| 1999-01-18 | 347 | 347 | 337 | 338 | 1,327,000 | 338 |
| 1999-01-14 | 325 | 347 | 320 | 347 | 2,560,000 | 347 |
| 1999-01-13 | 314 | 322 | 314 | 317 | 1,389,000 | 317 |
| 1999-01-12 | 313 | 324 | 311 | 312 | 2,739,000 | 312 |
| 1999-01-11 | 318 | 333 | 316 | 328 | 660,000 | 328 |
| 1999-01-08 | 322 | 325 | 318 | 318 | 798,000 | 318 |
| 1999-01-07 | 328 | 337 | 321 | 324 | 2,620,000 | 324 |
| 1999-01-06 | 316 | 320 | 306 | 313 | 3,854,000 | 313 |
| 1999-01-05 | 335 | 340 | 310 | 315 | 2,605,000 | 315 |
| 1999-01-04 | 357 | 363 | 350 | 350 | 623,000 | 350 |
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
